ПИК
PIKK
470.8 ₽ +0.23% ↑История котировок PIKK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 474.4 | 469.7 | 476.3 | 468 | -1.07% | 13588 | 626,197 | 295,032,777 |
| 2026-03-12 | 472 | 474.8 | 480 | 470 | +0.61% | 12675 | 823,286 | 391,396,404 |
| 2026-03-11 | 468.2 | 471.9 | 476.9 | 465.1 | +1.03% | 11784 | 626,043 | 294,384,441 |
| 2026-03-10 | 468.6 | 467.1 | 477.8 | 465.3 | -0.32% | 12813 | 925,367 | 435,818,192 |
| 2026-03-09 | 465.1 | 468.6 | 471 | 458 | +0.56% | 12748 | 881,806 | 410,632,075 |
| 2026-03-06 | 468.1 | 466 | 469.5 | 465 | -0.32% | 6405 | 585,876 | 273,185,366 |
| 2026-03-05 | 471.8 | 467.5 | 474 | 465.5 | -0.57% | 19470 | 1,123,341 | 526,254,472 |
| 2026-03-04 | 472.5 | 470.2 | 478.6 | 468.5 | -0.40% | 10860 | 660,661 | 312,815,147 |
| 2026-03-03 | 467.6 | 472.1 | 473.9 | 464.4 | +0.96% | 12010 | 865,751 | 406,691,697 |
| 2026-03-02 | 472.1 | 467.6 | 474.3 | 464.1 | -1.18% | 25424 | 2,004,678 | 936,426,825 |
| 2026-02-27 | 463.9 | 473.2 | 475.9 | 456.8 | +2.00% | 52178 | 3,469,644 | 1,623,807,622 |
| 2026-02-26 | 463.6 | 463.9 | 466.7 | 462.7 | +0.04% | 8295 | 519,124 | 241,226,098 |
| 2026-02-25 | 458 | 463.7 | 468 | 457.8 | +1.22% | 25726 | 1,831,465 | 850,195,640 |
| 2026-02-24 | 462.7 | 458.1 | 464.4 | 456 | -0.99% | 15967 | 1,202,549 | 554,351,403 |
| 2026-02-20 | 464 | 462.7 | 466.1 | 461.1 | -0.41% | 7197 | 628,550 | 291,193,266 |
| 2026-02-19 | 464.3 | 464.6 | 467.8 | 462 | +0.26% | 17560 | 1,383,853 | 642,671,023 |
| 2026-02-18 | 467.8 | 463.4 | 469 | 458.3 | -1.05% | 23645 | 1,763,660 | 816,799,041 |
| 2026-02-17 | 470.9 | 468.3 | 472.5 | 465.5 | -0.55% | 13366 | 659,249 | 309,456,214 |
| 2026-02-16 | 475 | 470.9 | 476.5 | 468 | -0.72% | 26289 | 1,799,393 | 848,399,381 |
| 2026-02-13 | 471.2 | 474.3 | 479.4 | 458.1 | +0.66% | 53646 | 5,066,829 | 2,384,744,398 |
| 2026-02-12 | 478.6 | 471.2 | 479.5 | 469.8 | -1.38% | 28691 | 1,308,083 | 618,826,533 |
| 2026-02-11 | 468.6 | 477.8 | 484.5 | 467 | +1.96% | 28295 | 2,810,047 | 1,339,279,687 |
| 2026-02-10 | 471.6 | 468.6 | 474.4 | 466.2 | -0.55% | 11904 | 940,765 | 441,839,285 |
| 2026-02-09 | 469.4 | 471.2 | 473.9 | 465 | +0.81% | 15151 | 1,269,255 | 595,604,122 |
| 2026-02-06 | 468.5 | 467.4 | 477.6 | 462 | -0.15% | 21102 | 2,115,421 | 994,280,752 |
| 2026-02-05 | 467.4 | 468.1 | 475 | 460.4 | +0.15% | 36144 | 3,392,535 | 1,587,541,755 |
| 2026-02-04 | 476.8 | 467.4 | 492 | 459.9 | -1.97% | 49543 | 4,935,734 | 2,353,190,593 |
| 2026-02-03 | 475.3 | 476.8 | 481.9 | 474 | +0.42% | 12483 | 950,836 | 453,573,161 |
| 2026-02-02 | 472.7 | 474.8 | 478.4 | 470.8 | +0.61% | 19384 | 1,402,597 | 665,418,880 |
| 2026-01-30 | 480.7 | 471.9 | 482.5 | 470.1 | -1.99% | 16326 | 1,306,947 | 620,928,020 |
| 2026-01-29 | 473.6 | 481.5 | 484.7 | 472.7 | +1.80% | 32695 | 2,781,865 | 1,334,809,148 |
| 2026-01-28 | 472.9 | 473 | 477.4 | 467.4 | +0.02% | 23632 | 1,909,811 | 902,844,261 |
| 2026-01-27 | 465.9 | 472.9 | 474.4 | 465.9 | +1.50% | 21291 | 1,487,460 | 700,789,279 |
| 2026-01-26 | 466.9 | 465.9 | 468.4 | 459.5 | -0.30% | 33127 | 2,680,464 | 1,244,264,917 |
| 2026-01-23 | 467.1 | 467.3 | 472 | 463 | -0.13% | 15306 | 1,031,390 | 482,605,010 |
| 2026-01-22 | 477.1 | 467.9 | 477.9 | 463.2 | -1.54% | 21365 | 1,442,885 | 678,936,279 |
| 2026-01-21 | 464.2 | 475.2 | 477 | 460.8 | +2.59% | 32855 | 3,284,881 | 1,539,418,294 |
| 2026-01-20 | 461.1 | 463.2 | 468.4 | 457.8 | +0.22% | 21537 | 2,255,754 | 1,043,643,198 |
| 2026-01-19 | 472 | 462.2 | 473.7 | 461.2 | -1.95% | 22389 | 2,068,069 | 967,562,303 |
| 2026-01-16 | 458.8 | 471.4 | 471.9 | 458.6 | +2.79% | 26213 | 2,756,060 | 1,283,659,639 |
| 2026-01-15 | 454 | 458.6 | 458.7 | 451.3 | +0.97% | 19844 | 1,885,792 | 855,528,409 |
| 2026-01-14 | 451.1 | 454.2 | 459.9 | 444.1 | +0.73% | 29995 | 2,777,043 | 1,256,940,923 |
| 2026-01-13 | 455.4 | 450.9 | 458.4 | 449.8 | -0.94% | 19548 | 1,587,830 | 719,581,717 |
| 2026-01-12 | 459.7 | 455.2 | 463.7 | 452.8 | -1.09% | 19021 | 1,203,534 | 551,660,653 |
| 2026-01-09 | 459.1 | 460.2 | 466.7 | 456.8 | +0.28% | 13791 | 1,141,826 | 527,598,957 |
| 2026-01-08 | 461 | 458.9 | 463.1 | 452.4 | -1.27% | 16143 | 1,481,523 | 678,884,765 |
| 2026-01-06 | 471.1 | 464.8 | 473.3 | 464.4 | -0.90% | 10624 | 768,609 | 359,435,188 |
| 2026-01-05 | 478 | 469 | 479.4 | 463.2 | 0.00% | 21579 | 1,900,633 | 892,204,245 |