ПИК

PIKK

528.3 ₽ -0.04% ↓

История котировок PIKK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	188.5	187.3	194.9	187.3	-1.89%	223	171,570	32,264,378
2014-12-29	209.3	190.9	209.3	172.6	+1.49%	657	212,760	39,444,930
2014-12-26	188.4	188.1	188.6	188	+0.05%	108	116,360	21,878,158
2014-12-25	189	188	197.7	188	0.00%	195	67,170	12,659,543
2014-12-24	188.3	188	189.9	188	-0.16%	105	92,010	17,299,576
2014-12-23	176.3	188.3	190	176.3	-0.11%	170	108,220	20,351,136
2014-12-22	184	188.5	189.9	184	+2.33%	481	322,700	60,673,320
2014-12-19	188	184.2	193	182.2	-2.02%	1940	192,360	36,165,319
2014-12-18	186.2	188	189.7	181.5	+0.43%	660	227,260	42,361,294
2014-12-17	189	187.2	193	185	-0.58%	1019	291,610	55,244,698
2014-12-16	190	188.3	244	165.9	-4.66%	1598	574,340	111,915,024
2014-12-15	195.9	197.5	213	189	+0.82%	2745	1,483,950	298,231,444
2014-12-12	189.5	195.9	197.5	189.5	+3.65%	1435	448,870	86,738,966
2014-12-11	181.6	189	189.8	181.6	+2.72%	2041	375,460	69,668,623
2014-12-10	178.4	184	184	174.4	+3.95%	898	500,860	90,581,676
2014-12-09	176.2	177	178.6	173.5	-0.56%	675	176,180	30,996,181
2014-12-08	178.4	178	180	164.1	-1.06%	986	255,160	45,139,633
2014-12-05	178.1	179.9	183.3	172.9	-0.06%	1366	118,290	21,092,847
2014-12-04	181.3	180	189.3	177.8	-0.72%	1257	234,480	42,554,495
2014-12-03	176.8	181.3	181.3	148	+1.97%	1975	1,262,760	216,438,986
2014-12-02	182.6	177.8	183.2	177.8	-1.71%	443	155,460	27,781,742
2014-12-01	177.1	180.9	180.9	172.2	+1.63%	989	464,630	82,637,620
2014-11-28	178	178	184	175	+0.45%	897	523,860	92,419,449
2014-11-27	173.6	177.2	177.5	170.6	+2.43%	783	1,355,950	238,388,655
2014-11-26	169.2	173	173	168.6	+1.41%	709	275,490	47,215,058
2014-11-25	171.1	170.6	171.1	166.9	+0.65%	891	700,570	118,374,996
2014-11-24	164	169.5	171.2	162	+2.42%	839	700,920	118,280,865
2014-11-21	166	165.5	168	160.1	+0.49%	786	676,160	111,510,609
2014-11-20	160	164.7	165	156	+4.04%	695	445,050	72,151,845
2014-11-19	156	158.3	160	155.9	+2.79%	490	353,160	55,506,114
2014-11-18	152.9	154	158	147.6	+1.52%	1192	1,148,110	178,055,923
2014-11-17	148.2	151.7	152.5	147.5	+1.95%	376	462,730	69,637,700
2014-11-14	147.3	148.8	148.8	147.1	+0.20%	196	113,080	16,765,232
2014-11-13	149.4	148.5	149.4	144.1	0.00%	310	105,400	15,537,122
2014-11-12	147.4	148.5	149.9	145.7	+0.54%	228	86,090	12,726,419
2014-11-11	150.8	147.7	150.8	147.7	-1.66%	229	49,050	7,313,459
2014-11-10	148	150.2	150.2	146.1	+1.21%	214	99,380	14,795,729
2014-11-07	149.6	148.4	149.6	147	-0.40%	277	137,140	20,255,808
2014-11-06	146.3	149	149	145.5	-0.07%	414	170,160	25,125,065
2014-11-05	149.8	149.1	149.8	143.1	-0.60%	514	198,820	29,325,710
2014-11-03	147	150	150	143.3	0.00%	356	163,390	24,158,729
2014-10-31	148.1	150	150.2	148	+0.60%	356	424,850	63,510,224
2014-10-30	151	149.1	152.9	143	-1.78%	1731	360,300	53,452,472
2014-10-29	146.3	151.8	152	146.1	+3.62%	1569	898,200	134,826,433
2014-10-28	140	146.5	146.5	139	+4.42%	1053	6,756,250	955,277,944
2014-10-27	138.7	140.3	142	137	+1.67%	1086	684,120	96,227,588
2014-10-24	132	138	138.3	132	+1.69%	260	83,830	11,466,576
2014-10-23	135.6	135.7	137.5	130.1	-0.22%	1154	439,900	59,770,066
2014-10-22	135.3	136	138	134.6	+0.29%	1143	270,470	36,877,767
2014-10-21	130.9	135.6	136.5	127	+3.35%	1011	399,300	53,217,470
2014-10-20	129.8	131.2	136.9	129.6	+1.00%	1336	437,680	58,148,058
2014-10-17	124.1	129.9	130.9	123.4	+5.35%	769	184,440	23,540,221
2014-10-16	119.4	123.3	125	119.1	+3.61%	859	251,790	30,949,809
2014-10-15	118.5	119	122.5	118.2	+0.08%	687	273,210	33,135,455
2014-10-14	114.5	118.9	119	113.8	+3.57%	654	592,490	69,180,493
2014-10-13	108.9	114.8	115.3	108.8	+4.84%	798	258,360	29,008,663
2014-10-10	108.2	109.5	111.8	108.2	-0.45%	255	18,830	2,078,625
2014-10-09	110.1	110	112.1	109.4	0.00%	356	87,840	9,722,000
2014-10-08	112	110	112	108.1	-1.79%	805	114,170	12,527,815
2014-10-07	113.5	112	118.4	110	-1.32%	863	90,820	10,315,509
2014-10-06	113.3	113.5	115.6	113.2	-0.09%	468	42,000	4,805,546
2014-10-03	114	113.6	114.9	113	-0.87%	360	72,190	8,192,737
2014-10-02	114.1	114.6	116	109.9	+0.09%	1018	343,690	38,586,029
2014-10-01	117.2	114.5	117.2	113.6	-2.30%	684	230,670	26,574,573
2014-09-30	120.69	117.2	123.9	116.32	-3.14%	807	199,650	23,833,004
2014-09-29	124.07	121	127.67	115.31	-3.51%	1307	409,120	49,919,965
2014-09-26	128.69	125.4	129.99	124.91	-2.80%	692	228,650	29,023,016
2014-09-25	131.41	129.01	132.99	128.5	-2.82%	799	314,620	40,731,019
2014-09-24	135.85	132.75	136.27	131	-1.85%	951	342,080	45,524,050
2014-09-23	129.15	135.25	137.98	129.02	+3.68%	1680	450,140	59,641,970
2014-09-22	129.69	130.45	131.35	129.69	+0.33%	1635	308,610	40,161,684
2014-09-19	129.84	130.02	131.95	128.5	+0.02%	2030	358,440	46,666,623
2014-09-18	128.33	130	133.99	128	+1.18%	1919	5,782,940	741,709,367
2014-09-17	127.81	128.49	132	127.81	+0.27%	1077	314,500	40,494,111
2014-09-16	123.01	128.15	130.77	123	+3.35%	3250	1,245,250	156,546,701
2014-09-15	119	124	125.43	118.05	+3.45%	4117	758,020	92,299,474
2014-09-12	118	119.86	120.9	117.85	+1.27%	698	288,770	34,437,155
2014-09-11	115.7	118.36	119	111.76	+2.59%	1861	479,150	55,897,491
2014-09-10	116.65	115.37	117.99	112.05	+1.46%	3364	536,610	62,272,082
2014-09-09	111.1	113.71	114.88	111	+2.34%	594	267,250	30,228,752
2014-09-08	107.99	111.11	112	105.01	+3.54%	1055	504,000	55,475,453
2014-09-05	106.96	107.31	110.63	106.55	+0.78%	514	208,150	22,769,815
2014-09-04	109	106.48	112.47	104.58	-2.31%	496	91,410	9,763,995
2014-09-03	102.27	109	111	99.19	+8.97%	2384	2,926,080	315,811,595
2014-09-02	99	100.03	102.18	98.1	+0.52%	491	236,970	23,735,168
2014-09-01	94.27	99.51	100	94.27	+2.87%	1332	1,273,860	126,792,099
2014-08-29	100.98	96.73	101.08	70	-3.41%	2192	2,333,700	227,473,540
2014-08-28	99.05	100.14	103.5	97	+0.14%	983	215,170	21,426,997
2014-08-27	99.1	100	101.05	99.1	-0.39%	646	276,710	27,623,171
2014-08-26	100.01	100.39	101.55	100	+0.19%	261	339,270	34,033,885
2014-08-25	100.96	100.2	103.5	100	-0.76%	240	98,630	9,895,234
2014-08-22	101.5	100.97	101.5	99.61	-0.52%	471	138,010	13,828,831
2014-08-21	100	101.5	101.5	98.05	+1.60%	454	535,860	53,569,779
2014-08-20	100.16	99.9	103.88	98.32	-0.42%	607	544,470	54,618,960
2014-08-19	100.01	100.32	102	100	+0.42%	218	42,640	4,304,027
2014-08-18	98.55	99.9	100.97	98.08	-0.10%	304	255,070	25,511,741
2014-08-15	96.93	100	104	96.93	+0.50%	870	339,690	34,201,330
2014-08-14	97	99.5	101.79	95.1	+0.05%	1437	1,249,100	125,282,080
2014-08-13	93.58	99.45	99.45	93.58	+5.48%	1201	1,044,370	101,118,196
2014-08-12	89.8	94.28	94.75	89.8	+4.99%	1380	6,746,530	623,542,849
2014-08-11	85.03	89.8	89.8	85	+5.61%	640	880,670	77,675,175
2014-08-08	82.2	85.03	85.85	82	+3.68%	632	241,590	20,383,496
2014-08-07	80.01	82.01	82.56	79.01	+2.51%	531	1,060,490	84,866,245
2014-08-06	79.32	80	80.25	79.01	+0.15%	206	307,530	24,561,071
2014-08-05	81.9	79.88	81.9	79	+0.04%	242	389,970	31,006,175
2014-08-04	78.94	79.85	80.57	78.94	+1.85%	219	210,380	16,824,277
2014-08-01	77.75	78.4	78.9	77.75	+0.18%	144	66,680	5,219,298
2014-07-31	77.01	78.26	78.88	77	+1.62%	467	722,380	56,288,309
2014-07-30	75.68	77.01	77.9	74	+3.02%	593	208,840	15,781,769
2014-07-29	73.04	74.75	75.24	73.03	+1.01%	183	24,420	1,811,992
2014-07-28	75.33	74	76.29	72.2	-2.66%	783	207,650	15,270,971
2014-07-25	77	76.02	77.65	76.02	-2.54%	226	25,120	1,928,850
2014-07-24	78.01	78	78.78	76.06	-0.89%	189	37,240	2,880,867
2014-07-23	77.71	78.7	78.7	75.14	+1.07%	419	60,290	4,643,209
2014-07-22	77.62	77.87	78.22	77.05	+1.99%	216	29,430	2,290,025
2014-07-21	76.99	76.35	77.46	76	-0.33%	90	12,480	955,981
2014-07-18	75.4	76.6	77.68	73.79	+1.46%	358	74,940	5,637,027
2014-07-17	77.04	75.5	78.43	75.5	-3.27%	399	95,020	7,240,378
2014-07-16	78.1	78.05	78.78	76.02	+0.52%	357	103,040	7,965,129
2014-07-15	77.78	77.65	78.08	77.2	+0.32%	112	16,580	1,285,327
2014-07-14	78.46	77.4	78.9	77.22	-1.19%	297	55,880	4,346,455
2014-07-11	78.51	78.33	79.28	77.88	-1.67%	150	32,580	2,552,190
2014-07-10	79.25	79.66	80.17	78.23	-0.41%	395	77,740	6,145,404
2014-07-09	80.99	79.99	81.85	79.11	-0.82%	656	188,480	15,195,134
2014-07-08	81.89	80.65	83.97	80.63	-0.78%	718	1,038,450	85,453,724
2014-07-07	81	81.28	83.4	80.96	+0.35%	555	934,580	76,595,353
2014-07-04	80	81	81.7	80	+1.00%	264	186,290	15,079,411
2014-07-03	81.7	80.2	83.48	80.12	-1.82%	294	94,870	7,694,731
2014-07-02	71.5	81.69	81.8	71.5	+4.06%	781	241,560	19,388,633
2014-07-01	80.48	78.5	80.48	78.5	-1.20%	138	26,440	2,087,949
2014-06-30	79.98	79.45	80.81	78.81	-0.41%	206	39,840	3,175,513
2014-06-27	79	79.78	80.47	79	+0.03%	206	28,090	2,239,087
2014-06-26	84.35	79.76	84.35	78.28	+2.10%	260	36,890	2,908,866
2014-06-25	79	78.12	79.75	78.12	-1.39%	336	38,500	3,024,774
2014-06-24	79.73	79.22	79.73	78.24	+0.27%	375	39,840	3,145,709
2014-06-23	80.44	79.01	80.44	78.23	-0.85%	535	73,590	5,779,817
2014-06-20	79.35	79.69	81	79.03	+0.37%	1662	220,400	17,611,639
2014-06-19	80.49	79.4	80.89	79.05	-0.68%	1604	124,780	9,950,694
2014-06-18	78.66	79.94	81.9	78.66	+0.05%	908	117,440	9,409,326
2014-06-17	80.12	79.9	80.39	78.71	-0.41%	762	99,670	7,917,918
2014-06-16	81.35	80.23	83.62	77.27	-1.46%	2993	708,540	56,958,247
2014-06-11	83.69	81.42	84.79	81.11	-3.47%	925	378,790	31,029,501
2014-06-10	89.13	84.35	89.13	84	-3.89%	620	256,450	21,861,074
2014-06-09	90	87.76	93.1	87.76	-2.49%	436	56,310	5,104,521
2014-06-06	92	90	93.11	90	-1.41%	638	34,700	3,147,023
2014-06-05	94.9	91.29	95.7	91.11	-2.88%	477	33,480	3,075,879
2014-06-04	94.7	94	94.9	93.4	-0.74%	294	16,350	1,537,766
2014-06-03	93.14	94.7	94.97	92.61	-0.31%	527	88,260	8,322,926
2014-06-02	93.97	94.99	95.73	93.02	+1.07%	507	198,730	18,746,695
2014-05-30	89.75	93.98	93.98	88.15	+4.92%	965	158,880	14,495,326
2014-05-29	89.83	89.57	89.83	88.46	+0.64%	223	64,610	5,731,667
2014-05-28	87	89	89.68	86.21	+1.14%	518	235,570	20,917,928
2014-05-27	84	88	88	81	+4.49%	1073	1,137,820	98,984,587
2014-05-26	84.93	84.22	85.04	84.22	-0.57%	82	8,890	751,808
2014-05-23	86.57	84.7	86.92	84.16	-2.64%	260	42,760	3,628,934
2014-05-22	84.71	87	87	83.23	+1.58%	385	76,330	6,465,430
2014-05-21	84.53	85.65	85.65	83.74	+0.76%	421	112,530	9,515,527
2014-05-20	84.35	85	85	83.28	+0.58%	478	59,650	5,022,560
2014-05-19	82.4	84.51	85	82	+2.42%	1075	860,280	72,069,388
2014-05-16	82.65	82.51	83	81.78	+0.76%	107	360,090	29,709,144
2014-05-15	81.7	81.89	83.53	81.7	-0.01%	255	48,660	4,029,372
2014-05-14	84.35	81.9	84.35	79.85	-1.74%	485	173,160	14,142,410
2014-05-13	83.34	83.35	85.3	83.34	-0.20%	146	13,770	1,162,193
2014-05-12	84.08	83.52	84.99	82.49	-1.16%	527	45,150	3,771,888
2014-05-08	85	84.5	86	83	-0.45%	254	40,610	3,404,915
2014-05-07	82.74	84.88	85	82.44	+2.25%	223	16,290	1,364,236
2014-05-06	83	83.01	83.6	82.01	+0.74%	72	8,210	684,214
2014-05-05	82.71	82.4	83.53	81.51	-2.86%	71	6,630	548,378
2014-05-02	81.45	84.83	84.83	80.76	+3.06%	287	13,730	1,153,670
2014-04-30	80.46	82.31	83.35	80.46	+2.30%	860	180,240	14,796,466
2014-04-29	83.98	80.46	85	80.04	-2.96%	343	108,880	9,019,737
2014-04-28	84.45	82.91	84.49	82.08	-1.17%	147	14,690	1,213,261
2014-04-25	83.08	83.89	83.89	82.1	-0.13%	162	218,560	18,146,466
2014-04-24	84	84	84.03	83.5	+0.05%	364	178,200	14,911,273
2014-04-23	84.95	83.96	85.12	83	-0.05%	215	30,560	2,557,637
2014-04-22	85.55	84	85.74	83.75	-1.18%	409	116,760	9,819,528
2014-04-21	83	85	85.99	83	-1.16%	96	16,200	1,376,923
2014-04-18	84.8	86	86.5	83.77	+2.99%	312	49,980	4,285,975
2014-04-17	83.41	83.5	85.95	82.67	+0.52%	183	19,060	1,593,003
2014-04-16	84.65	83.07	84.73	82.01	-0.69%	247	52,650	4,378,356
2014-04-15	87	83.65	88	83.65	-4.22%	340	61,430	5,198,484
2014-04-14	87.09	87.34	87.85	86	-0.74%	129	16,510	1,433,385
2014-04-11	75.25	87.99	89.98	75.25	+1.16%	606	316,180	27,751,482
2014-04-10	82.51	86.98	86.99	82.5	+6.06%	569	369,780	31,094,498
2014-04-09	82.26	82.01	83.43	81.75	+0.63%	224	68,330	5,612,344
2014-04-08	81.84	81.5	82.69	80.68	-0.39%	471	197,990	16,253,385
2014-04-07	81.05	81.82	82.75	80.32	-0.11%	734	186,720	15,277,324
2014-04-04	80.39	81.91	82.48	80.39	+1.11%	268	31,250	2,540,461
2014-04-03	83.44	81.01	83.9	80.5	-1.75%	501	54,640	4,467,937
2014-04-02	79.23	82.45	83.88	79.23	+1.17%	291	46,720	3,867,603
2014-04-01	80.8	81.5	83.44	79.97	+0.82%	720	68,970	5,604,514
2014-03-31	81.99	80.84	82	80.02	-0.66%	505	83,750	6,786,100
2014-03-28	79.66	81.38	81.49	79.55	+0.02%	398	51,480	4,171,010
2014-03-27	82.43	81.36	82.43	79.82	-0.17%	431	40,550	3,272,597
2014-03-26	78.89	81.5	81.56	78.49	+2.05%	1045	266,780	21,435,808
2014-03-25	79.04	79.86	80.99	78.54	+0.44%	1744	135,790	10,828,933
2014-03-24	82	79.51	82	78.63	-2.89%	907	147,130	11,734,181
2014-03-21	77.55	81.88	81.88	77.55	+0.16%	496	153,050	12,267,881
2014-03-20	78.2	81.75	81.99	78.2	+1.55%	773	193,910	15,688,182
2014-03-19	77.78	80.5	82.89	76	+3.55%	1816	10,379,170	820,288,298
2014-03-18	78	77.74	78.9	76.2	+1.51%	973	150,420	11,561,459
2014-03-17	79.73	76.58	82.29	75.7	-1.82%	1290	396,030	31,213,622
2014-03-14	76	78	79.5	71.21	-0.06%	1427	443,340	33,552,275
2014-03-13	78.7	78.05	79.88	76.14	-1.64%	1284	280,800	21,620,151
2014-03-12	83.83	79.35	86.9	78.88	-5.38%	1461	347,580	29,014,742
2014-03-11	80	83.86	84.4	79.13	+4.04%	845	384,310	31,578,539
2014-03-07	81.3	80.6	82.1	80.4	-0.49%	305	117,170	9,488,191
2014-03-06	78.63	81	81.7	77	+2.52%	716	545,330	43,052,569
2014-03-05	78.11	79.01	79.01	76.04	0.00%	1152	360,480	28,096,259
2014-03-04	78.98	79.01	79.2	75	+1.29%	1361	312,700	24,081,982
2014-03-03	79.86	78	81.5	74	-5.34%	1983	1,654,130	130,289,490
2014-02-28	81.51	82.4	82.95	79.6	-0.48%	653	434,120	35,230,834
2014-02-27	81.99	82.8	82.8	80.4	+1.04%	401	1,460,910	118,725,789
2014-02-26	82.3	81.95	82.5	81.83	-0.43%	383	486,530	39,883,594
2014-02-25	82.02	82.3	82.8	81.62	+1.23%	342	551,250	45,256,498
2014-02-24	81.42	81.3	81.5	80.5	-0.25%	200	476,030	38,658,051
2014-02-21	80.57	81.5	81.5	80.5	+0.62%	197	345,520	28,106,143
2014-02-20	80.09	81	81.9	79.32	-0.61%	766	549,720	44,331,559
2014-02-19	81.22	81.5	81.98	79.4	+0.99%	782	405,270	32,577,344
2014-02-18	80.16	80.7	81.51	80.11	+0.25%	580	133,370	10,765,961
2014-02-17	80.74	80.5	81.35	78.87	-0.02%	900	676,260	54,395,008
2014-02-14	79.89	80.52	83.3	79	+0.90%	829	451,810	36,331,579
2014-02-13	78.36	79.8	79.96	77.07	+1.05%	1072	587,850	45,983,457
2014-02-12	78.5	78.97	79.44	77.05	+0.86%	1046	718,500	56,240,960
2014-02-11	76.49	78.3	78.48	75.23	+2.37%	2410	692,890	53,421,618
2014-02-10	75.99	76.49	76.79	74.09	+0.61%	810	952,120	72,336,751
2014-02-07	69.95	76.03	76.05	69.95	+6.26%	944	510,440	37,531,435
2014-02-06	71.86	71.55	72.95	70.64	-1.21%	815	126,550	9,035,098
2014-02-05	68.5	72.43	72.58	68.31	+5.74%	1063	2,557,150	181,600,098
2014-02-04	64.88	68.5	68.94	64.35	+5.38%	815	458,100	30,591,439
2014-02-03	66.99	65	66.99	64.8	-2.99%	672	333,600	21,739,725
2014-01-31	64.56	67	67.05	63.04	+4.30%	1586	1,137,370	73,982,996
2014-01-30	66.35	64.24	66.35	63.77	-0.56%	1121	251,130	16,230,257
2014-01-29	65.45	64.6	67	64.51	-2.48%	2348	185,420	12,234,705
2014-01-28	65.75	66.24	66.44	65.11	+0.82%	426	83,060	5,460,681
2014-01-27	67.95	65.7	67.95	65.25	-2.91%	857	96,490	6,358,005
2014-01-24	66.1	67.67	67.67	65.15	+1.18%	504	46,690	3,097,396
2014-01-23	67.99	66.88	68.54	66.88	-1.52%	720	78,920	5,338,948
2014-01-22	69	67.91	69.73	67.74	-1.29%	678	87,500	5,972,937
2014-01-21	68.94	68.8	69.7	68.05	-0.13%	561	99,080	6,812,602
2014-01-20	69.61	68.89	70	68.68	-1.16%	538	126,600	8,756,800
2014-01-17	72.49	69.7	72.49	69.55	-0.94%	826	90,500	6,335,951
2014-01-16	73.59	70.36	73.59	70.07	-2.95%	819	184,480	13,165,448
2014-01-15	70.01	72.5	74.74	69.27	+0.62%	1032	642,090	47,170,615
2014-01-14	69.7	72.05	72.45	67.7	+2.05%	1345	122,830	8,640,448
2014-01-13	68.5	70.6	71.32	68.06	+2.90%	696	98,960	6,951,270
2014-01-10	67.94	68.61	69.48	67.16	+0.25%	1261	122,010	8,325,054
2014-01-09	68.18	68.44	69.32	67.61	-1.34%	659	89,640	6,113,920
2014-01-08	67.73	69.37	69.37	67.1	+2.47%	668	67,700	4,605,944
2014-01-06	70.13	67.7	70.13	67.62	0.00%	1520	162,070	11,212,100

Архив котировок акции PIKK по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013