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)
2015-12-30	218.5	219	220.2	216	+0.05%	176	20,040	4,386,503
2015-12-29	217.7	218.9	221.9	217.5	-0.50%	104	8,390	1,840,521
2015-12-28	214.3	220	220	213	+1.80%	171	44,590	9,742,786
2015-12-25	218.2	216.1	218.9	215	-1.77%	194	25,570	5,549,121
2015-12-24	217.2	220	221.4	217.1	0.00%	117	6,320	1,383,482
2015-12-23	220.5	220	221.5	217	0.00%	120	7,420	1,623,642
2015-12-22	219.9	220	221.4	218.3	0.00%	63	13,110	2,883,082
2015-12-21	217.1	220	220.9	215.9	+1.80%	190	17,760	3,886,545
2015-12-18	222.8	216.1	222.8	215.2	-3.53%	294	30,900	6,736,384
2015-12-17	216.8	224	224	216.1	+1.82%	378	56,530	12,401,206
2015-12-16	219.9	220	221.2	214.1	0.00%	523	65,990	14,359,795
2015-12-15	218.3	220	223	214.1	0.00%	2596	308,880	67,894,452
2015-12-14	216.5	220	226	209	-0.63%	2100	758,920	166,479,805
2015-12-11	220.9	221.4	225.1	220	+0.09%	2217	407,520	89,662,910
2015-12-10	222.2	221.2	226.4	221.2	-0.18%	85	5,110	1,145,992
2015-12-09	217.3	221.6	227	217.3	+2.36%	627	46,240	10,261,140
2015-12-08	226.4	216.5	227	216.5	-4.96%	548	69,020	15,202,320
2015-12-07	222	227.8	227.8	220	+2.43%	278	28,130	6,234,245
2015-12-04	232.1	222.4	234.9	220	-3.30%	400	26,750	5,949,499
2015-12-03	220	230	232.5	220	+4.55%	324	31,010	7,091,687
2015-12-02	221	220	224.3	220	-0.45%	141	8,990	1,982,329
2015-12-01	217.8	221	222.9	217.8	+1.47%	193	13,110	2,886,995
2015-11-30	221.3	217.8	222.1	211.9	-1.09%	577	26,230	5,718,958
2015-11-27	222.7	220.2	224.7	220	-1.61%	374	20,490	4,519,697
2015-11-26	220.2	223.8	229.8	220.2	+0.86%	254	9,870	2,227,501
2015-11-25	225.4	221.9	227.2	220.1	-1.42%	297	11,140	2,480,085
2015-11-24	231.3	225.1	232.9	224.5	-3.02%	299	15,310	3,461,983
2015-11-23	229.6	232.1	237.5	222.3	+3.11%	438	26,430	6,088,710
2015-11-20	218.2	225.1	230	218.2	+3.16%	405	33,290	7,501,117
2015-11-19	216.2	218.2	221.2	215	+0.97%	635	128,130	28,160,126
2015-11-18	218.4	216.1	227.9	215	-1.32%	476	32,570	7,161,764
2015-11-17	216	219	229.3	213.2	+0.97%	720	50,980	11,333,836
2015-11-16	220.8	216.9	226.3	211.3	-1.45%	791	36,520	8,052,167
2015-11-13	231.8	220.1	231.8	220.1	-5.37%	606	21,730	4,886,225
2015-11-12	228.2	232.6	233	227.6	-0.04%	127	4,310	998,817
2015-11-11	233.6	232.7	235.7	225.2	+0.34%	286	13,060	3,024,986
2015-11-10	237.2	231.9	243	223.8	-1.32%	629	36,430	8,472,563
2015-11-09	239.9	235	249.8	234.5	-2.08%	352	25,100	6,099,741
2015-11-06	244.3	240	248.8	227.3	-1.72%	409	14,650	3,519,778
2015-11-05	241.9	244.2	258	232.3	+1.33%	1255	68,690	17,016,758
2015-11-03	224.1	241	248.6	223.6	+8.95%	964	57,710	13,765,701
2015-11-02	223.9	221.2	228.9	220.7	-0.58%	288	16,090	3,615,413
2015-10-30	220	222.5	223.1	220	+1.14%	156	10,310	2,282,204
2015-10-29	221.4	220	222.8	220	-0.68%	105	4,700	1,037,911
2015-10-28	225	221.5	226	216.3	-1.12%	1292	269,460	59,284,254
2015-10-27	220.1	224	224	220	+1.82%	480	103,790	22,857,093
2015-10-26	221.6	220	222.4	220	-0.41%	185	11,650	2,566,722
2015-10-23	219.9	220.9	222.5	219.9	+0.23%	352	29,440	6,485,696
2015-10-22	220	220.4	220.5	220	+0.18%	232	96,650	21,263,728
2015-10-21	221.2	220	223.7	219.6	-0.54%	170	32,120	7,070,175
2015-10-20	218.4	221.2	222.9	218.4	+0.14%	302	51,840	11,443,740
2015-10-19	223.4	220.9	223.8	211	-1.12%	231	43,590	9,537,654
2015-10-16	222	223.4	223.4	221	+0.49%	58	4,880	1,085,706
2015-10-15	223.9	222.3	227.8	218.7	+0.50%	155	182,960	40,330,455
2015-10-14	224.7	221.2	224.7	220	-0.67%	271	8,320	1,836,455
2015-10-13	222	222.7	227.1	218.6	+0.77%	229	28,740	6,391,905
2015-10-12	215	221	221.6	215	+0.23%	108	41,710	9,198,400
2015-10-09	220.6	220.5	224.7	220.5	0.00%	374	34,210	7,557,071
2015-10-08	219.1	220.5	224.8	217.8	+0.64%	270	85,520	18,863,462
2015-10-07	208.1	219.1	219.9	208	+4.93%	658	109,260	23,386,709
2015-10-06	201.5	208.8	208.8	191.9	+3.62%	820	296,130	59,284,983
2015-10-05	191.7	201.5	201.6	183	+4.62%	320	64,150	12,505,604
2015-10-02	190.7	192.6	193.3	190	+0.84%	135	7,610	1,450,904
2015-10-01	192.6	191	196.9	190	-0.05%	207	13,120	2,522,817
2015-09-30	190.2	191.1	193.4	190	+0.10%	82	7,670	1,461,767
2015-09-29	189.8	190.9	191.9	186.4	+0.47%	365	250,990	47,693,798
2015-09-28	194.9	190	194.9	185.7	0.00%	282	33,970	6,442,978
2015-09-25	180.2	190	192.1	179.5	+5.38%	300	120,440	22,433,802
2015-09-24	180.8	180.3	182.8	180	0.00%	135	18,040	3,250,687
2015-09-23	179.9	180.3	181.5	177.1	+0.17%	107	24,870	4,475,510
2015-09-22	181.1	180	182.4	175.2	-1.15%	407	34,640	6,230,251
2015-09-21	182.5	182.1	183.2	181.2	+0.61%	101	13,790	2,506,179
2015-09-18	191.6	181	194.5	180.3	-5.43%	742	52,830	9,718,311
2015-09-17	195.1	191.4	196.7	188.7	-3.43%	205	14,970	2,870,874
2015-09-16	199.4	198.2	199.6	193.8	+1.64%	270	17,450	3,420,234
2015-09-15	198.9	195	201	192	-1.37%	410	21,250	4,207,580
2015-09-14	199.9	197.7	203.9	195.6	-0.30%	280	29,820	5,971,549
2015-09-11	212.8	198.3	212.8	194.2	+0.15%	446	35,250	6,979,832
2015-09-10	193.3	198	199.6	191.9	+1.80%	255	22,020	4,376,418
2015-09-09	186.8	194.5	198.3	180	+4.29%	813	44,630	8,564,334
2015-09-08	186.6	186.5	189.7	185.3	-0.11%	133	7,690	1,438,015
2015-09-07	182.7	186.7	188.6	182.7	+2.19%	192	10,510	1,953,563
2015-09-04	180	182.7	184.1	177.8	+0.94%	168	16,280	2,953,274
2015-09-03	187	181	190.4	180	-3.21%	335	18,960	3,488,452
2015-09-02	203.9	187	203.9	187	-8.60%	751	78,810	15,244,936
2015-09-01	196.2	204.6	204.6	195.2	+1.79%	567	212,890	43,031,763
2015-08-31	193.8	201	201	193.2	+4.04%	268	70,210	13,967,332
2015-08-28	188.9	193.2	193.3	188.9	+2.28%	297	57,470	11,018,073
2015-08-27	183.1	188.9	188.9	183	+3.22%	362	82,000	15,199,322
2015-08-26	178.5	183	183	178.5	+1.67%	328	31,250	5,647,740
2015-08-25	180.2	180	183.4	180	-0.11%	121	14,890	2,684,771
2015-08-24	176	180.2	184.2	175	-1.48%	222	23,230	4,190,449
2015-08-21	184.8	182.9	190	180	-1.08%	157	11,250	2,061,411
2015-08-20	180.2	184.9	188.8	180.1	+2.38%	202	25,840	4,707,647
2015-08-19	183.4	180.6	186.5	180	-1.53%	197	17,470	3,197,940
2015-08-18	180	183.4	183.5	180	+1.83%	140	19,180	3,467,231
2015-08-17	181.4	180.1	183.7	175.1	-0.77%	310	47,860	8,642,969
2015-08-14	172.8	181.5	181.8	172.2	+4.55%	417	32,830	5,860,294
2015-08-13	173	173.6	175.6	173	+0.35%	281	23,240	4,030,622
2015-08-12	170.2	173	173.8	170.1	+0.58%	292	32,250	5,538,559
2015-08-11	168	172	172	168	+1.59%	161	17,700	3,022,288
2015-08-10	165	169.3	169.7	160.9	+2.61%	289	21,680	3,584,578
2015-08-07	160.6	165	166.5	160.3	+3.45%	306	41,920	6,891,092
2015-08-06	163.9	159.5	167.7	158	-3.22%	479	32,370	5,203,838
2015-08-05	161.8	164.8	169.7	161.6	+1.85%	487	35,190	5,864,122
2015-08-04	168.3	161.8	171.9	158.2	-3.86%	392	25,660	4,211,090
2015-08-03	172.8	168.3	175.9	168	-2.60%	110	6,930	1,182,261
2015-07-31	168.5	172.8	173.8	160.7	+2.92%	720	38,870	6,573,573
2015-07-30	163.9	167.9	174.5	162.1	+2.44%	425	35,880	6,098,799
2015-07-29	158.4	163.9	167.8	156.3	+3.47%	661	63,380	10,236,150
2015-07-28	147.7	158.4	160	146.4	+6.52%	405	33,050	5,058,337
2015-07-27	150.9	148.7	178.2	142.2	-1.65%	1283	158,770	23,374,568
2015-07-24	161.6	151.2	161.6	151	-6.44%	533	41,010	6,325,197
2015-07-23	170.5	161.6	170.8	155.5	-5.50%	1254	92,160	15,039,278
2015-07-22	172.2	171	174.5	170	-1.33%	168	14,200	2,437,239
2015-07-21	176.7	173.3	177.2	171.4	-1.65%	263	15,190	2,648,387
2015-07-20	180.6	176.2	180.7	176	-2.27%	227	19,420	3,446,227
2015-07-17	180.6	180.3	180.6	178.3	+0.28%	27	2,030	365,364
2015-07-16	180.7	179.8	180.7	178.3	0.00%	114	4,660	835,694
2015-07-15	178	179.8	180.3	177.1	+0.95%	214	13,420	2,408,334
2015-07-14	180.2	178.1	180.2	178.1	-1.11%	97	3,760	670,889
2015-07-13	179.7	180.1	180.5	177.9	+0.06%	86	5,790	1,035,436
2015-07-10	180.7	180	180.8	175.5	-0.33%	373	29,810	5,329,200
2015-07-09	178.3	180.6	181.2	177.4	-0.66%	135	6,950	1,249,502
2015-07-08	181.9	181.8	182.8	175.7	0.00%	296	17,390	3,127,124
2015-07-07	179.2	181.8	185	179.2	+0.44%	328	20,510	3,728,220
2015-07-06	178.3	181	182.4	176.2	-0.60%	139	11,180	2,002,567
2015-07-03	180.1	182.1	183.5	180	+1.11%	74	9,550	1,737,393
2015-07-02	179.7	180.1	180.2	179.7	+0.11%	101	32,060	5,771,051
2015-07-01	180.4	179.9	180.5	179	-0.28%	63	3,910	702,415
2015-06-30	177.8	180.4	180.4	177.7	+0.22%	82	11,770	2,115,319
2015-06-29	176.5	180	181	176.5	0.00%	143	24,180	4,341,316
2015-06-26	181.5	180	182.4	180	0.00%	573	81,770	14,728,817
2015-06-25	180.1	180	183.8	180	-2.12%	85	7,620	1,374,761
2015-06-24	180.2	183.9	183.9	174.2	+2.17%	647	34,560	6,228,297
2015-06-23	184.2	180	184.2	178.6	-2.28%	1583	149,690	26,955,995
2015-06-22	179.7	184.2	186	179.7	+2.33%	200	12,040	2,201,435
2015-06-19	179.9	180	182.6	179.9	+1.29%	432	38,270	6,900,790
2015-06-18	187.8	177.7	187.8	173.8	-3.95%	838	45,320	8,116,360
2015-06-17	189	185	189	183.9	-1.18%	618	23,040	4,290,566
2015-06-16	182.9	187.2	187.2	180.3	+2.58%	199	13,990	2,596,813
2015-06-15	177.8	182.5	184.5	176.9	+2.24%	934	27,190	4,918,986
2015-06-11	184.5	178.5	184.5	171	-2.72%	1963	126,100	22,244,272
2015-06-10	185	183.5	187	181.8	-1.34%	693	20,470	3,759,642
2015-06-09	188	186	190.1	185.1	-2.36%	451	27,300	5,089,689
2015-06-08	189.6	190.5	191	188.4	+0.79%	101	2,920	554,359
2015-06-05	191.8	189	192.4	186	-0.53%	819	30,980	5,837,419
2015-06-04	186.9	190	194.2	186.8	+2.15%	1524	53,250	10,121,476
2015-06-03	190.2	186	191.2	186	-2.97%	946	24,290	4,597,240
2015-06-02	187.2	191.7	193	186.2	+2.84%	366	27,590	5,237,729
2015-06-01	183.9	186.4	195.3	183.9	+1.80%	363	24,000	4,583,549
2015-05-29	193.7	183.1	195	183.1	-5.33%	540	37,370	7,041,842
2015-05-28	199.1	193.4	201.4	193.4	-3.01%	316	12,340	2,442,969
2015-05-27	208	199.4	208	198	-3.62%	407	30,360	6,133,666
2015-05-26	203.2	206.9	208.3	201.8	+1.97%	244	14,330	2,945,304
2015-05-25	205.6	202.9	206.5	202.9	-0.15%	125	18,390	3,765,511
2015-05-22	204.2	203.2	205	181.4	-0.29%	366	55,190	11,174,350
2015-05-21	204.1	203.8	204.8	202.6	-0.10%	97	7,120	1,447,768
2015-05-20	203	204	204.4	201.5	+0.49%	173	24,050	4,886,824
2015-05-19	200.3	203	203	200.3	+0.74%	229	20,260	4,090,886
2015-05-18	203	201.5	203.9	194.2	+0.85%	268	21,870	4,394,249
2015-05-15	200.8	199.8	200.9	198	+0.05%	96	7,810	1,553,578
2015-05-14	194.3	199.7	200	193.6	+2.78%	346	36,180	7,162,295
2015-05-13	190.3	194.3	197.8	188.7	-0.05%	1033	160,360	30,559,602
2015-05-12	194	194.4	194.4	192.1	-0.21%	503	51,090	9,844,725
2015-05-08	193	194.8	194.8	192	+1.09%	257	32,690	6,323,191
2015-05-07	187.5	192.7	193.3	183.8	+2.07%	716	148,900	28,057,202
2015-05-06	193.9	188.8	193.9	188	-2.07%	614	176,860	33,800,955
2015-05-05	191.4	192.8	194.7	189.4	+0.42%	661	133,950	25,770,365
2015-04-30	188.9	192	192	185.7	+0.79%	366	27,810	5,239,747
2015-04-29	189.7	190.5	191	189.3	+0.21%	204	55,140	10,479,182
2015-04-28	188.2	190.1	190.8	186	+1.01%	227	105,310	19,937,879
2015-04-27	188.2	188.2	190	187.1	-0.16%	247	14,160	2,669,221
2015-04-24	189.2	188.5	191	187	-0.79%	394	28,560	5,396,237
2015-04-23	187.2	190	190	186	+1.06%	1085	245,020	45,892,805
2015-04-22	186.9	188	188	183.3	+0.53%	378	25,330	4,701,574
2015-04-21	188.8	187	191.8	181.3	-0.74%	713	192,690	36,121,011
2015-04-20	186.9	188.4	192	186.9	+1.29%	285	19,030	3,604,873
2015-04-17	189.1	186	191.2	185.1	-1.69%	470	135,490	25,499,439
2015-04-16	190.7	189.2	193.2	184.4	-3.27%	599	74,970	14,160,697
2015-04-15	191.1	195.6	196	187.5	+1.88%	579	47,510	9,107,485
2015-04-14	197.3	192	197.3	187	0.00%	793	99,610	19,043,445
2015-04-13	190.2	192	192.8	186.4	0.00%	1006	182,380	34,817,404
2015-04-10	183	192	193	169	+5.26%	2592	1,001,750	184,420,049
2015-04-09	191.8	182.4	193	180.1	-5.00%	924	85,290	15,668,249
2015-04-08	189.2	192	192	183.2	+1.27%	440	53,590	10,076,678
2015-04-07	192.4	189.6	193.9	189.5	-1.46%	375	19,210	3,687,185
2015-04-06	192.7	192.4	193.7	189.3	-0.31%	137	17,020	3,259,032
2015-04-03	187.6	193	193	186.3	+3.76%	513	28,410	5,425,718
2015-04-02	192.6	186	192.6	186	-3.73%	291	17,200	3,245,338
2015-04-01	191.3	193.2	194.9	190	+0.10%	519	22,040	4,240,483
2015-03-31	190.1	193	193.4	187.2	+0.36%	387	72,700	13,877,003
2015-03-30	188.7	192.3	192.3	185.5	-0.88%	515	71,660	13,511,713
2015-03-27	194.3	194	194.4	181.6	-0.05%	933	235,260	44,994,004
2015-03-26	192.9	194.1	195	191.5	+0.62%	177	27,100	5,217,734
2015-03-25	194.8	192.9	196.8	192	-1.08%	205	42,620	8,202,722
2015-03-24	195	195	197	192	0.00%	246	129,660	25,103,878
2015-03-23	187	195	196.9	178.1	+3.89%	724	626,390	121,928,649
2015-03-20	183.5	187.7	190.7	173.2	+1.57%	4917	2,083,190	382,712,742
2015-03-19	182.9	184.8	187.1	176.3	+2.10%	228	205,200	36,964,198
2015-03-18	173.9	181	183	167.1	+6.03%	592	136,440	24,396,004
2015-03-17	186.9	170.7	186.9	166	-4.58%	341	83,370	14,449,338
2015-03-16	186.6	178.9	188	178.5	-4.48%	868	133,010	24,124,184
2015-03-13	188	187.3	189.6	186	-1.32%	120	14,050	2,639,569
2015-03-12	189.5	189.8	192	186.3	0.00%	178	14,980	2,835,221
2015-03-11	190	189.8	194	189	+0.90%	362	34,370	6,576,293
2015-03-10	189	188.1	194.7	188.1	-0.16%	537	44,740	8,516,350
2015-03-06	188.3	188.4	194.4	188	0.00%	421	28,090	5,340,161
2015-03-05	189.5	188.4	200	188.2	+0.21%	672	91,870	17,728,890
2015-03-04	194.1	188	194.1	188	-2.34%	207	19,780	3,760,179
2015-03-03	192.9	192.5	192.9	190	+0.21%	223	82,590	15,890,719
2015-03-02	195	192.1	195	190.2	-1.49%	482	206,900	40,097,078
2015-02-27	187	195	195	185	+3.07%	1027	237,630	44,836,397
2015-02-26	190.7	189.2	190.7	188	-0.32%	370	83,240	15,662,279
2015-02-25	195	189.8	199.6	188	-2.52%	1079	89,410	16,935,478
2015-02-24	192.9	194.7	195.7	188	+0.10%	975	55,250	10,570,515
2015-02-20	201.2	194.5	201.2	191	-2.06%	203	31,390	6,109,033
2015-02-19	205.7	198.6	205.8	193	-3.17%	661	120,410	23,874,842
2015-02-18	204.6	205.1	205.9	202.5	+0.15%	276	22,810	4,668,403
2015-02-17	203.3	204.8	205	197.6	+0.69%	218	45,040	9,118,007
2015-02-16	204.2	203.4	204.2	200	-0.39%	166	24,790	5,005,654
2015-02-13	206.6	204.2	206.6	201.6	-0.44%	400	138,040	27,992,307
2015-02-12	202.7	205.1	214.8	201.6	+1.53%	902	128,750	26,872,235
2015-02-11	205.8	202	209.8	201.7	-1.08%	1097	102,930	21,028,765
2015-02-10	213.5	204.2	213.5	202.4	+0.59%	801	75,410	15,440,080
2015-02-09	190.5	203	218.9	189.1	+6.39%	1428	154,410	31,517,101
2015-02-06	186.8	190.8	192.6	186.7	+1.22%	515	92,090	17,403,632
2015-02-05	188.2	188.5	188.9	188	+0.27%	317	45,410	8,544,190
2015-02-04	189	188	189	188	+0.05%	168	59,070	11,106,632
2015-02-03	189.6	187.9	189.6	186.6	-0.11%	182	54,160	10,186,838
2015-02-02	189.3	188.1	189.7	188	-0.84%	370	41,030	7,723,257
2015-01-30	188	189.7	191.4	185.1	+1.23%	761	106,700	20,061,798
2015-01-29	187.5	187.4	189	185.2	+0.43%	477	92,350	17,374,178
2015-01-28	188.9	186.6	189	186.1	+0.21%	415	87,130	16,384,728
2015-01-27	188.8	186.2	192	186.2	-0.96%	1061	159,350	30,008,818
2015-01-26	188.7	188	189	185	0.00%	457	140,280	26,372,580
2015-01-23	189.1	188	190	188	0.00%	535	124,330	23,393,126
2015-01-22	188.3	188	191.8	188	0.00%	474	72,140	13,580,002
2015-01-21	189.5	188	190.1	188	-0.05%	513	118,890	22,374,053
2015-01-20	190	188.1	195.8	185	-0.32%	792	177,350	33,362,012
2015-01-19	195.3	188.7	199.7	188.7	-2.78%	610	48,710	9,489,490
2015-01-16	188.5	194.1	197	188	+2.27%	753	142,790	27,337,830
2015-01-15	193	189.8	193.6	188.9	-1.56%	326	38,580	7,379,636
2015-01-14	195	192.8	197.4	192.1	-1.33%	181	14,250	2,760,062
2015-01-13	189	195.4	198.5	188.1	+3.94%	668	155,680	30,301,063
2015-01-12	191	188	194.8	188	-2.44%	572	49,370	9,290,557
2015-01-09	190.9	192.7	195.5	187.6	+0.78%	414	18,260	3,473,864
2015-01-08	199.8	191.2	206.9	191.2	-3.87%	319	30,850	6,157,973
2015-01-06	191	198.9	219.6	191	+3.76%	1160	129,590	25,866,136
2015-01-05	190	191.7	192.7	188.2	0.00%	182	28,390	5,418,423

Архив котировок акции PIKK по годам

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