ПИК

PIKK

528.2 ₽ -0.06% ↓

История котировок PIKK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	288.6	290	300.1	288	+0.35%	437	267,300	79,239,262
2016-12-29	281.9	289	291.1	281.9	+2.12%	235	59,930	17,242,505
2016-12-28	282.2	283	286.5	279.1	-0.67%	132	23,030	6,494,722
2016-12-27	286.1	284.9	287.4	284	-0.90%	113	18,760	5,349,334
2016-12-26	287.1	287.5	287.5	283.4	+0.74%	82	15,850	4,541,014
2016-12-23	282	285.4	286.6	279.5	+1.21%	360	91,640	25,830,191
2016-12-22	284.2	282	284.5	278.7	+0.68%	374	82,520	23,186,366
2016-12-21	280.3	280.1	284.5	280.1	+0.04%	224	37,110	10,444,603
2016-12-20	276.1	280	282	273.5	+1.82%	318	44,090	12,235,361
2016-12-19	269.4	275	276.5	269.4	+3.00%	422	50,030	13,709,514
2016-12-16	274.3	267	276	267	-2.31%	198	81,300	22,253,204
2016-12-15	277.3	273.3	277.7	272	-1.58%	545	77,310	21,248,968
2016-12-14	275.5	277.7	279.5	273.5	+0.73%	420	35,600	9,839,976
2016-12-13	278.8	275.7	280.3	275.2	+0.07%	276	30,510	8,516,468
2016-12-12	279	275.5	282.5	274.6	-1.22%	377	38,560	10,769,327
2016-12-09	281.7	278.9	282.8	278	-1.34%	162	27,460	7,721,350
2016-12-08	284.8	282.7	284.9	280.9	+0.25%	226	28,470	8,026,059
2016-12-07	279.1	282	282.9	279	+1.29%	244	33,210	9,316,396
2016-12-06	280.7	278.4	281.4	278.4	-1.17%	173	57,030	16,003,651
2016-12-05	282.9	281.7	282.9	279.9	+0.28%	115	57,390	16,141,787
2016-12-02	278.8	280.9	282	278.5	+1.01%	114	21,940	6,151,867
2016-12-01	277.9	278.1	279.9	277.6	-0.32%	95	23,710	6,613,947
2016-11-30	279.7	279	281	278.9	+0.11%	115	28,320	7,919,572
2016-11-29	278.6	278.7	279.6	278.5	+0.07%	85	34,190	9,529,270
2016-11-28	278.1	278.5	279.4	277.7	-0.04%	121	30,490	8,493,967
2016-11-25	276.6	278.6	278.6	276.6	+0.69%	77	191,630	53,269,778
2016-11-24	275.5	276.7	276.9	275.5	+0.07%	45	258,020	71,362,612
2016-11-23	275.3	276.5	276.8	275.2	+0.25%	91	117,480	32,426,068
2016-11-22	274.2	275.8	279.2	274.2	-0.22%	142	17,060	4,701,121
2016-11-21	276.8	276.4	278.5	276.3	-0.75%	82	12,840	3,562,594
2016-11-18	276.5	278.5	279.5	276.5	-0.21%	33	1,500	417,275
2016-11-17	275.3	279.1	279.2	275.2	+0.76%	97	16,510	4,584,229
2016-11-16	277.3	277	278.1	275.8	-0.22%	135	74,020	20,530,754
2016-11-15	277.2	277.6	277.8	277	0.00%	30	1,410	390,968
2016-11-14	279.9	277.6	279.9	276.8	-0.79%	110	3,597,810	1,002,690,003
2016-11-11	280.2	279.8	280.2	279.2	-0.29%	91	12,200	3,414,116
2016-11-10	280.9	280.6	281.2	275.9	-0.07%	191	27,590	7,711,953
2016-11-09	278	280.8	281	277.9	+0.93%	236	35,500	9,934,419
2016-11-08	280.4	278.2	284	278.2	-0.64%	180	25,080	7,042,787
2016-11-07	278.1	280	281.9	275.8	0.00%	128	10,970	3,068,146
2016-11-03	280.5	280	282.9	272.6	-0.60%	240	49,290	13,774,555
2016-11-02	294.8	281.7	294.8	280.2	-2.26%	190	45,170	13,050,028
2016-11-01	285.9	288.2	290	285.9	+1.12%	197	9,260	2,670,913
2016-10-31	285	285	292	285	+1.10%	266	17,840	5,104,668
2016-10-28	280.4	281.9	283.1	280.4	-0.42%	94	3,060	861,789
2016-10-27	284.5	283.1	285.1	280.8	-0.67%	113	9,850	2,801,156
2016-10-26	285.7	285	285.9	284.7	-0.28%	82	10,020	2,857,025
2016-10-25	287.1	285.8	287.3	285	-0.07%	308	38,020	10,864,584
2016-10-24	291.2	286	292.4	285	-0.80%	125	15,480	4,419,302
2016-10-21	281.4	288.3	288.3	278.9	+1.84%	225	34,700	9,893,977
2016-10-20	288.9	283.1	289.6	283	-1.80%	204	17,470	4,982,507
2016-10-19	286.6	288.3	289	286.2	+0.63%	136	5,090	1,464,717
2016-10-18	288.5	286.5	288.8	286.2	-0.52%	99	2,650	762,177
2016-10-17	288.3	288	289.2	285.1	-0.72%	287	36,260	10,442,078
2016-10-14	289.6	290.1	291.4	283.9	+0.69%	238	35,050	10,100,479
2016-10-13	288.4	288.1	290	287.4	+0.03%	126	5,190	1,498,313
2016-10-12	290.2	288	290.5	288	-0.66%	80	1,740	503,057
2016-10-11	290.2	289.9	290.2	284.2	-0.38%	337	108,800	31,363,768
2016-10-10	291	291	291	288	0.00%	398	77,100	22,276,125
2016-10-07	290.6	291	291.5	286.7	-0.14%	348	82,570	23,932,347
2016-10-06	290.8	291.4	291.4	290	0.00%	200	54,670	15,856,080
2016-10-05	290.5	291.4	291.8	290	-0.58%	162	149,640	43,398,088
2016-10-04	292	293.1	293.1	287.9	+0.14%	359	83,700	24,274,696
2016-10-03	292.6	292.7	292.8	290	+0.24%	178	80,580	23,380,083
2016-09-30	291.7	292	292	290	+0.24%	544	116,670	33,840,577
2016-09-29	294	291.3	294	290	+0.34%	170	27,030	7,842,963
2016-09-28	292.5	290.3	296.8	288.7	-0.79%	306	209,790	60,857,719
2016-09-27	285.1	292.6	292.7	279.7	+2.63%	445	21,530	6,153,502
2016-09-26	283	285.1	288.6	280.6	-0.35%	120	4,590	1,303,078
2016-09-23	287.9	286.1	288.9	285.1	+0.03%	118	8,180	2,337,638
2016-09-22	281.7	286	287.5	281.7	+1.42%	303	117,600	33,607,841
2016-09-21	283	282	284.4	278	-0.14%	326	45,420	12,762,992
2016-09-20	282.7	282.4	292.4	275	+0.21%	434	25,740	7,296,903
2016-09-19	282.6	281.8	282.6	279.3	+0.21%	835	97,660	27,479,822
2016-09-16	282.6	281.2	284.7	279	-0.28%	416	41,750	11,730,600
2016-09-15	282.6	282	284.9	279.7	+1.04%	169	13,390	3,775,393
2016-09-14	281.3	279.1	283.3	279	-0.68%	109	4,130	1,160,361
2016-09-13	282.2	281	282.3	279	+0.36%	129	12,170	3,417,463
2016-09-12	279.8	280	292.6	279	-0.60%	146	39,150	10,946,442
2016-09-09	281.1	281.7	282	278.2	-0.67%	99	38,390	10,738,349
2016-09-08	279.1	283.6	283.6	278.2	+1.79%	127	103,490	28,920,672
2016-09-07	282.7	278.6	284.9	278.5	-0.14%	117	5,070	1,423,255
2016-09-06	280.8	279	283.7	278	-0.32%	115	61,550	17,122,113
2016-09-05	280.8	279.9	280.8	272.1	+0.32%	167	134,640	37,112,977
2016-09-02	274.4	279	279	272	+2.20%	105	3,950	1,083,581
2016-09-01	271.4	273	274.4	269.3	+0.44%	94	71,710	19,499,149
2016-08-31	277.8	271.8	277.8	271.8	-0.69%	45	1,360	372,928
2016-08-30	274.5	273.7	288.6	273.7	+0.04%	105	5,400	1,497,647
2016-08-29	272.5	273.6	274.7	270.2	+0.59%	48	1,570	426,620
2016-08-26	274.7	272	274.9	270	0.00%	147	67,500	18,363,620
2016-08-25	278.2	272	278.3	268.1	-0.73%	116	330,280	89,662,359
2016-08-24	266.7	274	308.9	261	+3.40%	485	77,760	20,903,454
2016-08-23	259.7	265	265	257.1	+2.71%	305	134,040	35,264,476
2016-08-22	256.6	258	258.9	252.7	+0.43%	186	105,300	26,970,777
2016-08-19	257.5	256.9	263.7	256.3	0.00%	53	1,650	425,709
2016-08-18	258.5	256.9	260.1	256.9	-0.96%	122	16,770	4,328,010
2016-08-17	259.3	259.4	262.4	255.7	+0.23%	149	9,500	2,464,141
2016-08-16	256.9	258.8	260.3	256.9	+0.19%	120	9,310	2,407,456
2016-08-15	249.5	258.3	261.2	249.5	+2.83%	254	64,100	16,329,112
2016-08-12	249.1	251.2	251.3	246.1	+0.24%	34	14,800	3,713,992
2016-08-11	251.9	250.6	251.9	249.7	0.00%	45	5,130	1,285,140
2016-08-10	251.8	250.6	251.9	249.8	+0.24%	89	28,610	7,156,791
2016-08-09	255.4	250	255.4	250	-1.22%	73	2,730	687,882
2016-08-08	252	253.1	254.5	250.2	+1.20%	151	6,910	1,741,906
2016-08-05	251.6	250.1	251.9	249	+0.04%	58	1,920	480,406
2016-08-04	251.9	250	252.7	249.1	0.00%	83	2,950	737,831
2016-08-03	249.8	250	252	249.2	0.00%	82	12,640	3,160,305
2016-08-02	249.2	250	250	248.1	0.00%	129	51,530	12,860,661
2016-08-01	250.3	250	254.5	248.7	0.00%	190	30,670	7,690,793
2016-07-29	250.4	250	251.4	248.5	0.00%	184	10,750	2,681,480
2016-07-28	250	250	250	248	0.00%	95	119,260	29,678,474
2016-07-27	250.4	250	255	248	-0.20%	112	13,870	3,472,222
2016-07-26	249.9	250.5	253.9	248.6	+0.32%	150	12,240	3,058,484
2016-07-25	249.5	249.7	249.7	247.6	+0.08%	71	25,020	6,235,090
2016-07-22	249.1	249.5	249.5	247.7	0.00%	73	144,800	36,125,457
2016-07-21	248	249.5	249.5	246	0.00%	131	247,450	61,682,037
2016-07-20	245.6	249.5	249.5	242.9	+0.81%	263	313,770	78,134,424
2016-07-19	245.3	247.5	248.1	240	+0.20%	1029	1,791,900	438,624,674
2016-07-18	246.7	247	248.7	240.5	-0.28%	879	1,345,110	331,384,332
2016-07-15	248.1	247.7	249	245.5	-0.92%	872	1,114,390	275,356,840
2016-07-14	249.9	250	250	245	0.00%	903	1,135,400	281,982,115
2016-07-13	248.6	250	250	243	-0.40%	897	1,251,220	308,434,042
2016-07-12	250.7	251	258.1	247.8	+0.40%	241	28,160	7,092,993
2016-07-11	244.4	250	250	243.9	+2.59%	330	140,050	34,784,934
2016-07-08	248	243.7	249.4	243.7	-2.32%	210	57,750	14,201,384
2016-07-07	248.5	249.5	249.5	245.9	+0.24%	142	81,600	20,295,785
2016-07-06	248	248.9	249.9	245.9	-0.44%	279	111,550	27,578,405
2016-07-05	249.9	250	250	244.5	+0.08%	207	30,280	7,527,372
2016-07-04	250	249.8	250	247.1	+0.20%	63	9,810	2,433,640
2016-07-01	251	249.3	251	248.3	-0.28%	42	3,090	770,529
2016-06-30	249.9	250	250.8	247.5	0.00%	66	17,340	4,326,423
2016-06-29	248.8	250	250	243.2	0.00%	194	26,080	6,476,745
2016-06-28	249	250	250	247.1	0.00%	157	66,030	16,442,590
2016-06-27	247.4	250	250	245.7	0.00%	229	45,160	11,225,940
2016-06-24	249.1	250	250.8	245.4	0.00%	153	14,260	3,549,324
2016-06-23	246.6	250	250	243.5	+1.13%	131	28,400	7,039,875
2016-06-22	250.7	247.2	250.7	244.8	-1.12%	197	29,050	7,191,813
2016-06-21	248.8	250	250	241.5	0.00%	715	723,680	177,763,907
2016-06-20	247.1	250	250	240.8	-0.40%	582	532,660	129,915,847
2016-06-17	242.7	251	251	240.8	+2.78%	401	205,100	50,416,617
2016-06-16	244.3	244.2	246.7	244	-1.29%	109	8,680	2,121,132
2016-06-15	249.9	247.4	250.1	240	-0.60%	487	116,110	28,581,592
2016-06-14	247.4	248.9	249.1	247	-0.44%	117	8,290	2,055,823
2016-06-10	248.4	250	250	246.5	0.00%	233	18,350	4,567,396
2016-06-09	248.4	250	252.4	247	0.00%	78	7,030	1,754,570
2016-06-08	250.6	250	251.5	243.7	-0.48%	793	488,590	121,382,362
2016-06-07	251	251.2	253.6	250.2	0.00%	110	6,150	1,548,045
2016-06-06	250	251.2	253.9	250	+0.52%	230	54,550	13,653,838
2016-06-03	252.2	249.9	252.4	249.9	-0.91%	85	4,020	1,006,297
2016-06-02	255	252.2	255	250	-0.24%	166	9,300	2,337,426
2016-06-01	253.1	252.8	255	251.1	+0.72%	90	4,220	1,071,138
2016-05-31	253.8	251	254.7	250.9	-1.10%	52	2,180	548,704
2016-05-30	252.7	253.8	253.8	251.3	+1.20%	33	1,270	321,634
2016-05-27	253.6	250.8	253.8	250	+0.20%	174	10,400	2,611,582
2016-05-26	257.6	250.3	257.6	250.1	-2.61%	92	6,030	1,516,265
2016-05-25	261.6	257	268.8	252.5	-0.08%	211	8,180	2,095,727
2016-05-24	255.1	257.2	260.9	253.8	-0.27%	159	8,460	2,183,443
2016-05-23	253.5	257.9	258.5	252.9	+1.94%	153	6,970	1,785,255
2016-05-20	250.9	253	253.4	250	+0.96%	158	10,640	2,672,184
2016-05-19	250.3	250.6	251.5	250	-0.52%	47	1,730	433,536
2016-05-18	252.9	251.9	253	250	-0.04%	132	9,910	2,485,465
2016-05-17	252.3	252	252.4	250.1	+0.40%	76	4,250	1,066,014
2016-05-16	251.8	251	254.5	250	+0.24%	96	13,230	3,334,653
2016-05-13	252.8	250.4	253	248.1	-0.83%	184	12,230	3,058,526
2016-05-12	255.3	252.5	259	252.2	-1.56%	114	8,830	2,255,662
2016-05-11	252.5	256.5	256.5	251.9	+2.19%	137	12,660	3,223,897
2016-05-10	251.3	251	253.1	250	-0.20%	78	5,450	1,366,722
2016-05-06	250.1	251.5	253.9	250	+0.60%	114	9,430	2,374,840
2016-05-05	248	250	250.9	248	0.00%	44	11,170	2,792,546
2016-05-04	250.1	250	252.2	249.7	-0.12%	58	4,280	1,070,074
2016-04-29	259.8	250.3	262.5	250.2	-3.73%	291	18,860	4,790,165
2016-04-28	253.2	260	267.2	246.3	+4.00%	299	183,100	45,930,384
2016-04-27	250.6	250	251.7	247.6	-0.12%	182	96,370	24,101,757
2016-04-26	250.3	250.3	252.4	250	+0.12%	150	153,340	38,337,235
2016-04-25	250.2	250	252.2	248.1	-0.48%	190	109,160	27,291,516
2016-04-22	253.4	251.2	253.9	250	+0.36%	328	33,950	8,503,121
2016-04-21	252.5	250.3	253.3	250	-0.83%	259	32,130	8,040,269
2016-04-20	251.4	252.4	252.7	250	+0.64%	448	128,630	32,159,751
2016-04-19	251.5	250.8	254.9	250	-0.08%	294	33,510	8,424,310
2016-04-18	249.6	251	252.1	245.7	-0.08%	174	18,150	4,540,914
2016-04-15	248.6	251.2	252	248.6	+0.32%	46	3,540	887,142
2016-04-14	248.2	250.4	251.8	248.1	+0.04%	116	20,520	5,131,616
2016-04-13	251.4	250.3	253.4	249.8	-0.04%	96	8,440	2,115,118
2016-04-12	248	250.4	251	247.2	+0.16%	108	22,170	5,542,356
2016-04-11	250.6	250	252.3	250	-0.20%	94	8,410	2,105,042
2016-04-08	252.6	250.5	254.4	250	-1.22%	104	3,780	951,024
2016-04-07	251	253.6	253.7	248.2	+1.36%	124	13,760	3,450,896
2016-04-06	250.2	250.2	252.7	250	0.00%	128	8,060	2,017,717
2016-04-05	250.7	250.2	252.2	250.1	-1.11%	84	4,330	1,085,339
2016-04-04	252.9	253	260	250.8	+0.72%	265	14,550	3,702,782
2016-04-01	252	251.2	253.1	250	-0.04%	178	14,250	3,565,325
2016-03-31	254.9	251.3	254.9	250.8	-0.08%	237	8,580	2,172,027
2016-03-30	251.3	251.5	255	250.9	+0.56%	179	6,900	1,748,221
2016-03-29	249.9	250.1	251	243	+0.24%	179	22,860	5,702,918
2016-03-28	254	249.5	257	245.2	-1.46%	239	20,200	5,049,636
2016-03-25	254.8	253.2	254.9	252.1	+0.36%	42	1,100	278,385
2016-03-24	254	252.3	259.8	250.1	-0.24%	213	6,870	1,741,385
2016-03-23	249.7	252.9	253.4	249.6	+1.16%	182	9,960	2,502,194
2016-03-22	250.9	250	251	250	-0.04%	165	16,340	4,087,448
2016-03-21	250.9	250.1	251.3	250	+0.04%	152	11,140	2,787,203
2016-03-18	253.8	250	254	248.4	-0.60%	363	30,630	7,703,906
2016-03-17	251.1	251.5	254.6	250	+0.08%	221	54,710	13,691,923
2016-03-16	248.5	251.3	252.8	248.5	+1.62%	123	6,610	1,656,271
2016-03-15	253.8	247.3	255.6	247.3	-1.24%	340	61,420	15,508,715
2016-03-14	252.6	250.4	252.8	250	+0.12%	123	39,410	9,855,734
2016-03-11	252.9	250.1	252.9	250	0.00%	85	4,260	1,065,967
2016-03-10	257.2	250.1	257.2	250.1	-1.73%	147	11,260	2,858,563
2016-03-09	259	254.5	262.8	252.4	-0.16%	108	14,820	3,834,227
2016-03-07	252.5	254.9	266	251.8	+1.92%	112	6,760	1,721,426
2016-03-04	250	250.1	254.3	250	+0.04%	160	29,960	7,493,141
2016-03-03	252.8	250	253.8	249.2	0.00%	212	122,010	30,507,791
2016-03-02	253.7	250	253.7	249.9	0.00%	97	113,900	28,476,460
2016-03-01	250.2	250	254.4	250	-0.08%	103	8,380	2,097,078
2016-02-29	244.6	250.2	254.2	243.8	+1.05%	256	32,050	8,040,060
2016-02-26	247.4	247.6	250	247.4	-0.96%	155	16,580	4,129,717
2016-02-25	247.4	250	252.9	245	0.00%	382	103,960	25,970,900
2016-02-24	245.3	250	250	242	+1.63%	555	113,290	27,941,590
2016-02-22	236.5	246	246	235.6	+4.19%	221	20,830	5,008,693
2016-02-20	230.7	236.1	236.1	226.5	+3.10%	159	11,750	2,737,209
2016-02-19	221	229	229	218.5	+3.67%	314	51,780	11,557,720
2016-02-18	207.5	220.9	220.9	207.5	+5.85%	401	265,180	57,186,781
2016-02-17	206.7	208.7	212.9	206.7	+0.87%	193	13,050	2,728,648
2016-02-16	208.3	206.9	209.5	205.3	-0.53%	83	2,280	470,938
2016-02-15	207.1	208	210	206.6	-0.91%	197	12,480	2,610,519
2016-02-12	208.7	209.9	210	207	+0.57%	79	4,810	1,004,851
2016-02-11	208.6	208.7	209.8	204	-1.23%	309	16,670	3,455,607
2016-02-10	210.2	211.3	211.3	208	-0.61%	222	12,160	2,540,625
2016-02-09	207.6	212.6	213	205.5	+1.92%	290	16,160	3,380,111
2016-02-08	210.7	208.6	213.7	207.1	-1.00%	260	15,120	3,169,389
2016-02-05	215.4	210.7	217.5	209.5	-3.53%	388	15,980	3,388,170
2016-02-04	209.6	218.4	218.5	209.5	+3.65%	588	33,480	7,153,299
2016-02-03	209.3	210.7	212.3	209	-1.45%	172	21,500	4,514,525
2016-02-02	213.6	213.8	216	210.3	-0.56%	235	14,210	3,011,225
2016-02-01	211.5	215	215.8	210.2	+2.33%	289	31,740	6,801,022
2016-01-29	215.9	210.1	216.9	208.7	-1.82%	469	64,880	13,671,548
2016-01-28	220	214	220.9	214	-2.10%	268	14,100	3,052,054
2016-01-27	211.9	218.6	218.6	211.1	+3.11%	166	10,420	2,244,821
2016-01-26	210	212	213.2	210	+0.95%	125	4,260	900,792
2016-01-25	210	210	212.2	206.8	0.00%	85	9,420	1,981,970
2016-01-22	210	210	211.8	205.1	-0.05%	972	311,990	65,219,030
2016-01-21	206.1	210.1	212.5	206.1	-0.47%	414	126,740	26,464,715
2016-01-20	207	211.1	213.4	193.5	+0.52%	1120	157,200	32,618,023
2016-01-19	207.3	210	215	205	-0.62%	331	123,980	25,694,145
2016-01-18	208.9	211.3	213.2	208.6	-0.14%	110	6,180	1,299,046
2016-01-15	209.4	211.6	214	209.4	+0.76%	416	40,200	8,454,263
2016-01-14	209.3	210	211.1	209.1	-0.52%	347	183,080	38,448,263
2016-01-13	210.1	211.1	212	206.8	+0.48%	213	29,500	6,207,938
2016-01-12	208.9	210.1	212.8	206.3	+0.57%	223	57,410	12,156,728
2016-01-11	210.9	208.9	212.4	208.2	-1.69%	120	20,320	4,266,761
2016-01-06	212.7	212.5	214	212.5	-0.33%	34	2,570	547,667
2016-01-05	214.5	213.2	215.4	209.5	-1.07%	56	3,690	783,417
2016-01-04	216.6	215.5	219	214.1	0.00%	50	5,180	1,118,133

Архив котировок акции PIKK по годам

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