ПИК
PIKK
528.1 ₽ -0.08% ↓История котировок PIKK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 70 | 70.5 | 71.5 | 70 | +0.28% | 809 | 201,930 | 14,294,886 |
| 2013-12-27 | 69.69 | 70.3 | 70.8 | 69.51 | +0.70% | 266 | 55,500 | 3,890,277 |
| 2013-12-26 | 70.1 | 69.81 | 70.35 | 69.81 | -1.33% | 198 | 55,890 | 3,920,039 |
| 2013-12-25 | 70.03 | 70.75 | 71.77 | 69.21 | +0.04% | 416 | 264,300 | 18,557,479 |
| 2013-12-24 | 70.88 | 70.72 | 71.12 | 67.69 | -0.25% | 508 | 97,770 | 6,870,599 |
| 2013-12-23 | 70.4 | 70.9 | 72.05 | 70.06 | +0.71% | 1129 | 326,160 | 23,241,222 |
| 2013-12-20 | 71.3 | 70.4 | 71.31 | 69.7 | -1.21% | 540 | 219,380 | 15,478,173 |
| 2013-12-19 | 70.85 | 71.26 | 72.15 | 70 | +1.37% | 1267 | 966,770 | 68,836,248 |
| 2013-12-18 | 67.6 | 70.3 | 70.45 | 66.64 | +4.29% | 1329 | 1,183,010 | 82,330,424 |
| 2013-12-17 | 65.2 | 67.41 | 67.95 | 63.9 | +4.92% | 1327 | 601,640 | 39,875,358 |
| 2013-12-16 | 64.05 | 64.25 | 64.83 | 63.33 | +0.23% | 2348 | 377,200 | 24,290,401 |
| 2013-12-13 | 61 | 64.1 | 64.18 | 61 | +5.10% | 824 | 1,012,310 | 64,368,231 |
| 2013-12-12 | 61 | 60.99 | 61.7 | 60.56 | -0.34% | 693 | 368,350 | 22,593,734 |
| 2013-12-11 | 62.42 | 61.2 | 62.42 | 60.93 | -0.08% | 630 | 329,990 | 20,235,982 |
| 2013-12-10 | 61.68 | 61.25 | 61.74 | 61 | -0.08% | 417 | 87,270 | 5,347,064 |
| 2013-12-09 | 61 | 61.3 | 61.51 | 60.9 | 0.00% | 365 | 34,240 | 2,093,052 |
| 2013-12-06 | 61.44 | 61.3 | 62.1 | 60.7 | +0.48% | 1149 | 230,220 | 14,079,163 |
| 2013-12-05 | 61.5 | 61.01 | 62.51 | 60.51 | -0.15% | 1682 | 526,740 | 32,194,609 |
| 2013-12-04 | 60.5 | 61.1 | 61.46 | 59.21 | +0.38% | 1165 | 618,990 | 37,815,459 |
| 2013-12-03 | 63.35 | 60.87 | 63.35 | 60.22 | -2.70% | 1785 | 220,990 | 13,553,775 |
| 2013-12-02 | 63.75 | 62.56 | 64.3 | 62.23 | -2.10% | 562 | 81,140 | 5,130,762 |
| 2013-11-29 | 64 | 63.9 | 64.01 | 62.65 | -0.16% | 467 | 230,360 | 14,686,434 |
| 2013-11-28 | 64 | 64 | 64.51 | 63.36 | +0.25% | 372 | 426,080 | 27,182,642 |
| 2013-11-27 | 63.84 | 63.84 | 64.08 | 63.28 | -0.25% | 273 | 626,630 | 40,005,340 |
| 2013-11-26 | 63.86 | 64 | 64.08 | 62.53 | +2.12% | 781 | 505,890 | 32,166,475 |
| 2013-11-25 | 63.72 | 62.67 | 63.95 | 62.15 | -0.62% | 450 | 214,540 | 13,645,964 |
| 2013-11-22 | 61.4 | 63.06 | 63.45 | 61.4 | +2.19% | 350 | 96,350 | 6,037,211 |
| 2013-11-21 | 61.64 | 61.71 | 62.6 | 60.16 | +0.02% | 428 | 583,080 | 36,234,789 |
| 2013-11-20 | 62.12 | 61.7 | 62.12 | 61.4 | -0.29% | 330 | 379,420 | 23,406,644 |
| 2013-11-19 | 62.36 | 61.88 | 62.85 | 61.71 | -1.07% | 243 | 106,410 | 6,591,210 |
| 2013-11-18 | 61.88 | 62.55 | 62.98 | 61.88 | +0.81% | 274 | 42,370 | 2,649,308 |
| 2013-11-15 | 62.05 | 62.05 | 62.61 | 61.92 | -0.31% | 312 | 24,280 | 1,504,890 |
| 2013-11-14 | 61.89 | 62.24 | 63.53 | 59.95 | +0.35% | 944 | 597,150 | 37,347,813 |
| 2013-11-13 | 62.37 | 62.02 | 63.12 | 61.5 | -0.93% | 543 | 438,460 | 27,549,600 |
| 2013-11-12 | 62.7 | 62.6 | 62.7 | 61.83 | 0.00% | 216 | 18,910 | 1,181,665 |
| 2013-11-11 | 63.2 | 62.6 | 63.24 | 62.6 | +0.08% | 169 | 37,960 | 2,385,229 |
| 2013-11-08 | 62.42 | 62.55 | 62.98 | 62.07 | -0.40% | 371 | 47,710 | 2,981,737 |
| 2013-11-07 | 62.4 | 62.8 | 63.29 | 62.16 | +0.45% | 289 | 34,860 | 2,190,841 |
| 2013-11-06 | 63.2 | 62.52 | 63.51 | 62.44 | -0.76% | 592 | 149,250 | 9,408,759 |
| 2013-11-05 | 63.61 | 63 | 63.93 | 62.81 | -1.45% | 415 | 77,970 | 4,930,634 |
| 2013-11-01 | 63.28 | 63.93 | 63.97 | 63.02 | +1.41% | 804 | 42,020 | 2,668,152 |
| 2013-10-31 | 63.25 | 63.04 | 63.49 | 62.48 | -0.47% | 335 | 32,510 | 2,049,231 |
| 2013-10-30 | 63.72 | 63.34 | 64 | 62.4 | +0.36% | 546 | 238,980 | 15,121,263 |
| 2013-10-29 | 63.12 | 63.11 | 63.5 | 62.09 | -0.54% | 416 | 68,000 | 4,287,361 |
| 2013-10-28 | 63.09 | 63.45 | 63.97 | 62.43 | +1.57% | 360 | 71,110 | 4,499,146 |
| 2013-10-25 | 63.48 | 62.47 | 63.5 | 62.42 | -1.06% | 124 | 31,760 | 2,011,903 |
| 2013-10-24 | 63.1 | 63.14 | 63.75 | 62.4 | -0.11% | 188 | 29,650 | 1,869,759 |
| 2013-10-23 | 62.86 | 63.21 | 63.95 | 62.85 | -0.46% | 525 | 302,930 | 19,285,799 |
| 2013-10-22 | 63 | 63.5 | 64.14 | 62.61 | +0.79% | 705 | 495,340 | 31,266,735 |
| 2013-10-21 | 62.72 | 63 | 63.5 | 62.25 | +0.80% | 756 | 162,920 | 10,268,798 |
| 2013-10-18 | 61.88 | 62.5 | 63.5 | 61.2 | +0.74% | 729 | 163,620 | 10,248,339 |
| 2013-10-17 | 62 | 62.04 | 62.98 | 61.88 | +0.10% | 382 | 92,810 | 5,787,360 |
| 2013-10-16 | 62.88 | 61.98 | 63.29 | 60.8 | -1.62% | 830 | 309,550 | 19,414,585 |
| 2013-10-15 | 63 | 63 | 63.3 | 62.7 | +0.02% | 423 | 130,090 | 8,194,772 |
| 2013-10-14 | 63.59 | 62.99 | 63.6 | 62.11 | -0.33% | 331 | 55,780 | 3,508,482 |
| 2013-10-11 | 63.35 | 63.2 | 63.9 | 62.57 | -0.24% | 298 | 92,360 | 5,861,357 |
| 2013-10-10 | 63.86 | 63.35 | 64.44 | 63.11 | -1.48% | 560 | 93,190 | 5,954,373 |
| 2013-10-09 | 63.67 | 64.3 | 64.44 | 63.14 | +0.78% | 443 | 118,870 | 7,625,042 |
| 2013-10-08 | 64.08 | 63.8 | 64.3 | 63.41 | +0.30% | 300 | 138,170 | 8,845,677 |
| 2013-10-07 | 63.34 | 63.61 | 64.92 | 63 | -0.61% | 330 | 218,460 | 13,934,114 |
| 2013-10-04 | 63.47 | 64 | 64.4 | 63.11 | +1.59% | 254 | 207,610 | 13,275,773 |
| 2013-10-03 | 63.1 | 63 | 64.1 | 62.99 | -0.79% | 255 | 284,220 | 18,080,495 |
| 2013-10-02 | 63.95 | 63.5 | 64.33 | 63.5 | -1.01% | 312 | 84,050 | 5,371,053 |
| 2013-10-01 | 63.69 | 64.15 | 64.37 | 63.69 | +0.66% | 167 | 210,980 | 13,532,638 |
| 2013-09-30 | 63.96 | 63.73 | 64.55 | 63.57 | -1.06% | 232 | 141,040 | 9,069,915 |
| 2013-09-27 | 64.27 | 64.41 | 64.47 | 63.63 | +0.22% | 429 | 179,700 | 11,540,379 |
| 2013-09-26 | 63.29 | 64.27 | 65 | 63.29 | +1.53% | 593 | 309,480 | 19,777,170 |
| 2013-09-25 | 62.1 | 63.3 | 63.51 | 61.55 | +1.77% | 1331 | 1,076,960 | 68,014,819 |
| 2013-09-24 | 62.61 | 62.2 | 62.98 | 59.59 | -0.51% | 724 | 120,160 | 7,420,066 |
| 2013-09-23 | 64.98 | 62.52 | 64.98 | 62.23 | -1.03% | 225 | 41,270 | 2,580,575 |
| 2013-09-20 | 63.44 | 63.17 | 63.44 | 62.74 | +0.24% | 361 | 71,280 | 4,506,092 |
| 2013-09-19 | 63.23 | 63.02 | 63.8 | 63 | -1.04% | 632 | 202,290 | 12,848,425 |
| 2013-09-18 | 63.67 | 63.68 | 64.01 | 62.68 | -0.64% | 963 | 138,740 | 8,821,572 |
| 2013-09-17 | 64.99 | 64.09 | 65.25 | 63.77 | -0.71% | 228 | 20,270 | 1,311,580 |
| 2013-09-16 | 64.32 | 64.55 | 65.83 | 63.49 | +0.91% | 2446 | 287,790 | 18,616,195 |
| 2013-09-13 | 63.8 | 63.97 | 64.5 | 62.54 | +0.41% | 365 | 45,670 | 2,920,155 |
| 2013-09-12 | 63.01 | 63.71 | 63.84 | 62.07 | +1.11% | 398 | 49,030 | 3,082,884 |
| 2013-09-11 | 63.58 | 63.01 | 64.08 | 63 | -1.30% | 362 | 54,270 | 3,442,943 |
| 2013-09-10 | 63.98 | 63.84 | 65.93 | 63.09 | +1.08% | 705 | 60,670 | 3,904,039 |
| 2013-09-09 | 62.87 | 63.16 | 65 | 62.62 | +1.04% | 683 | 49,620 | 3,185,845 |
| 2013-09-06 | 66.7 | 62.51 | 66.7 | 62.51 | -1.47% | 413 | 50,660 | 3,211,414 |
| 2013-09-05 | 62.94 | 63.44 | 63.45 | 62.5 | +1.20% | 213 | 58,120 | 3,659,954 |
| 2013-09-04 | 63.37 | 62.69 | 63.37 | 62.1 | -1.15% | 231 | 74,880 | 4,661,337 |
| 2013-09-03 | 63.63 | 63.42 | 65.3 | 63.2 | -1.01% | 318 | 25,100 | 1,591,818 |
| 2013-09-02 | 64.8 | 64.07 | 65 | 63.52 | 0.00% | 415 | 68,460 | 4,387,293 |