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)
2017-12-29	324	326.5	328.2	317.1	+0.49%	430	112,770	35,952,053
2017-12-28	318.7	324.9	324.9	317.5	+1.72%	490	112,140	35,944,863
2017-12-27	308.9	319.4	320	306.4	+3.07%	430	249,200	78,340,687
2017-12-26	304.9	309.9	309.9	304.6	+1.27%	243	1,185,560	363,707,831
2017-12-25	308	306	308.1	305.6	-0.36%	205	1,182,130	361,727,891
2017-12-22	306	307.1	307.1	303.2	+0.07%	527	1,218,850	370,785,025
2017-12-21	308.1	306.9	309.4	304.9	+0.52%	611	1,234,260	377,275,870
2017-12-20	306	305.3	308	304.6	-0.55%	565	1,203,150	367,151,395
2017-12-19	311.7	307	311.7	305.1	-0.58%	568	1,193,900	365,167,721
2017-12-18	308	308.8	309.5	305.6	+0.19%	802	1,205,490	370,331,244
2017-12-15	311.2	308.2	311.5	306.3	-0.64%	333	1,183,610	364,555,315
2017-12-14	309.5	310.2	311.7	305	+0.58%	606	1,207,000	371,055,249
2017-12-13	307.1	308.4	316.4	307.1	-0.71%	786	1,048,660	324,538,708
2017-12-12	319.7	310.6	319.7	307.4	-1.71%	589	996,960	311,361,487
2017-12-11	319	316	321.2	314.1	+1.02%	706	851,550	268,864,575
2017-12-08	323.8	312.8	325.2	312.8	-3.40%	676	665,200	210,465,753
2017-12-07	318.8	323.8	323.8	317	+1.19%	850	596,910	190,876,817
2017-12-06	318	320	322	313.7	+0.85%	490	509,180	162,183,384
2017-12-05	310	317.3	320.5	309.7	+1.99%	512	1,087,130	342,590,227
2017-12-04	303.5	311.1	312.3	301.1	+2.50%	664	708,570	219,211,967
2017-12-01	300.2	303.5	303.5	298	+1.30%	530	1,027,190	308,385,620
2017-11-30	300.9	299.6	303.3	299.2	+0.20%	369	1,024,820	308,906,217
2017-11-29	306	299	306.6	295.2	-1.81%	773	1,072,430	322,528,345
2017-11-28	305.7	304.5	307.7	302.1	+0.83%	434	1,103,480	336,080,874
2017-11-27	306.2	302	306.2	301.6	-0.82%	389	420,460	127,763,823
2017-11-24	314.6	304.5	314.6	304	-2.72%	1054	709,180	217,115,494
2017-11-23	305.9	313	313	304.8	+2.62%	674	534,290	165,686,541
2017-11-22	306.5	305	308.2	304.3	-0.20%	276	512,270	156,616,362
2017-11-21	309.4	305.6	311.4	305	-1.13%	484	511,810	157,328,188
2017-11-20	310.9	309.1	311.2	306.5	-0.26%	364	517,380	159,257,811
2017-11-17	311.8	309.9	315	307.7	-2.02%	452	443,920	137,337,847
2017-11-16	308	316.3	316.3	304.5	+2.93%	418	354,540	108,733,499
2017-11-15	317	307.3	318.1	303.5	-3.00%	744	316,400	97,491,069
2017-11-14	314.8	316.8	317.6	314.5	+0.51%	505	177,490	56,098,643
2017-11-13	311.2	315.2	315.3	311.2	+0.41%	468	181,000	56,776,666
2017-11-10	313	313.9	313.9	308.7	+1.06%	415	175,940	54,595,828
2017-11-09	313.6	310.6	314	310	-0.74%	563	177,260	55,159,148
2017-11-08	311	312.9	313.4	309.2	-0.35%	328	170,700	53,160,407
2017-11-07	310.4	314	314	310.4	+0.83%	826	192,110	59,996,220
2017-11-03	310	311.4	311.5	307	+0.45%	607	197,720	61,283,891
2017-11-02	309.9	310	310	308.5	-0.29%	325	171,460	53,047,269
2017-11-01	313	310.9	313	308.6	-0.22%	465	174,550	54,181,660
2017-10-31	312.9	311.6	313.3	309.3	-0.13%	307	169,660	52,667,344
2017-10-30	312.2	312	315.1	311.4	-0.26%	295	171,760	53,789,818
2017-10-27	314.3	312.8	316.7	311.9	-0.45%	694	222,750	70,057,202
2017-10-26	312.1	314.2	314.2	308	+0.45%	277	174,000	54,090,848
2017-10-25	313	312.8	313	310	+0.42%	236	166,840	51,826,203
2017-10-24	313.9	311.5	314.4	310.8	-1.42%	117	121,920	38,151,172
2017-10-23	315.6	316	317.9	313.3	-0.28%	335	120,870	38,245,026
2017-10-20	310.1	316.9	316.9	308.8	+1.73%	366	139,740	43,396,171
2017-10-19	314.5	311.5	315.6	311.5	-1.42%	222	106,440	33,301,418
2017-10-18	313.3	316	316	311.5	+1.44%	405	117,270	36,890,649
2017-10-17	311	311.5	312.1	310.3	+0.55%	238	106,850	33,262,789
2017-10-16	325.6	309.8	326	309.2	-4.76%	957	167,980	53,313,836
2017-10-13	326.6	325.3	333.4	325	-0.31%	463	143,700	46,976,768
2017-10-12	326.2	326.3	326.3	323	+0.46%	350	112,930	36,669,934
2017-10-11	318.9	324.8	324.8	318.9	+1.82%	251	111,200	35,771,151
2017-10-10	315	319	319.8	314	+1.14%	191	110,850	35,245,307
2017-10-09	319.2	315.4	320.4	315.4	-1.59%	357	111,890	35,437,203
2017-10-06	325	320.5	325.7	320.5	-1.17%	249	126,240	40,665,420
2017-10-05	320.3	324.3	324.3	319.6	+0.97%	206	99,670	32,027,201
2017-10-04	318.1	321.2	321.3	317.5	+0.60%	270	105,750	33,780,223
2017-10-03	317.1	319.3	320.6	316.3	+0.50%	227	99,990	31,954,246
2017-10-02	304	317.7	319.2	304	+0.44%	331	107,950	34,270,000
2017-09-29	316	316.3	319.4	314.6	-0.22%	237	108,940	34,483,126
2017-09-28	313.7	317	317	313.1	+0.60%	448	126,590	39,911,580
2017-09-27	317.5	315.1	320.8	313.7	-1.10%	426	137,040	43,478,908
2017-09-26	313.7	318.6	318.6	313.3	+1.24%	352	109,750	34,633,807
2017-09-25	308.2	314.7	315.8	308.2	+1.52%	429	120,690	37,750,911
2017-09-22	310.3	310	311.5	310	-0.64%	187	107,810	33,498,063
2017-09-21	308.4	312	313.4	307.7	+0.61%	1248	156,130	48,381,957
2017-09-20	308.4	310.1	310.7	302	0.00%	1002	140,320	43,213,497
2017-09-19	310.4	310.1	313.4	300	-0.64%	1218	151,710	46,791,778
2017-09-18	315.2	312.1	316.7	312.1	-1.23%	158	99,930	31,348,758
2017-09-15	320	316	322.7	316	-1.56%	367	115,210	36,719,776
2017-09-14	310.9	321	321.1	309	+3.22%	463	120,600	37,685,864
2017-09-13	310.5	311	313.2	310.5	+0.16%	199	102,420	31,895,993
2017-09-12	313.9	310.5	315	310.1	-1.27%	274	68,440	21,446,947
2017-09-11	314.9	314.5	317.5	310.2	+0.10%	304	84,130	26,423,244
2017-09-08	313	314.2	334.5	311.3	+0.54%	392	77,080	24,199,079
2017-09-07	317.1	312.5	319.1	309.3	-0.48%	520	67,930	21,162,126
2017-09-06	299.1	314	314	299	+5.12%	794	52,970	16,189,285
2017-09-05	290	298.7	299.5	289.2	+3.00%	232	96,130	28,178,725
2017-09-04	292	290	293.8	289.8	-0.92%	347	76,900	22,456,182
2017-09-01	288.6	292.7	294.7	288.1	+0.97%	324	102,440	30,117,872
2017-08-31	287.2	289.9	291.6	287.2	-0.69%	389	77,470	22,471,972
2017-08-30	294	291.9	294	288.7	-0.03%	437	69,490	20,188,543
2017-08-29	290	292	292	289.2	+0.52%	416	89,250	25,982,158
2017-08-28	294.1	290.5	295	290.5	-1.63%	259	71,300	20,860,682
2017-08-25	295.1	295.3	296.8	292.7	-0.10%	303	79,960	23,705,895
2017-08-24	295.4	295.6	296.7	294.3	+0.03%	237	82,430	24,435,421
2017-08-23	296.2	295.5	296.8	295.2	-0.34%	169	118,570	35,156,064
2017-08-22	294.4	296.5	296.5	294.3	+0.34%	104	27,130	8,024,924
2017-08-21	295.8	295.5	297.1	295	+0.17%	176	69,150	20,508,296
2017-08-18	294.7	295	295	293.8	+0.14%	133	73,190	21,557,843
2017-08-17	291.3	294.6	294.8	290.2	+0.82%	250	69,290	20,233,387
2017-08-16	293.7	292.2	294.4	292.1	-0.58%	360	83,180	24,415,504
2017-08-15	293.5	293.9	294.8	292.5	-0.31%	194	76,030	22,378,402
2017-08-14	294.4	294.8	294.8	292.9	+0.44%	131	67,900	19,964,025
2017-08-11	290.9	293.5	293.8	289	+1.28%	325	79,680	23,116,807
2017-08-10	291.6	289.8	292.3	289.8	-0.41%	235	68,820	20,086,228
2017-08-09	291	291	292.1	290.1	-0.34%	216	72,820	21,186,474
2017-08-08	290	292	292	289.3	+0.69%	164	63,410	18,406,671
2017-08-07	292.7	290	293.4	290	-1.49%	263	96,750	28,164,933
2017-08-04	293.6	294.4	294.8	290.5	-0.10%	438	78,710	22,964,624
2017-08-03	296	294.7	297.4	291	-0.14%	351	105,890	31,104,909
2017-08-02	292.3	295.1	295.1	290	+1.23%	444	69,630	20,306,293
2017-08-01	293.2	291.5	295	290	-0.44%	428	73,770	21,701,643
2017-07-31	288.1	292.8	292.8	288.1	+1.95%	345	83,200	24,311,402
2017-07-28	293.2	287.2	293.2	285.7	-1.14%	640	76,210	22,199,763
2017-07-27	288.7	290.5	292.6	285	+0.94%	449	102,460	29,796,321
2017-07-26	282.9	287.8	288	280.1	+2.35%	1804	92,450	26,119,253
2017-07-25	294.6	281.2	295.1	281.1	-4.35%	2107	232,330	66,685,122
2017-07-24	295.5	294	297.2	292.1	-0.17%	345	368,440	108,266,569
2017-07-21	297.2	294.5	298.6	293.7	-0.47%	518	1,450,340	428,208,716
2017-07-20	298.6	295.9	298.6	292.9	-0.24%	548	76,450	22,607,264
2017-07-19	295.3	296.6	298.7	295	+0.41%	456	71,380	21,191,054
2017-07-18	301.6	295.4	302.2	295	-1.40%	631	85,620	25,336,296
2017-07-17	298.4	299.6	301.5	298.1	+0.40%	487	84,380	25,248,044
2017-07-14	292.2	298.4	299.9	290.7	+2.19%	582	76,790	22,813,172
2017-07-13	294.7	292	295.3	290.2	-0.68%	610	95,030	27,669,746
2017-07-12	293.7	294	294.7	291.1	+0.55%	677	83,310	24,380,552
2017-07-11	296.2	292.4	297.4	292	-0.88%	621	75,250	22,117,738
2017-07-10	299.4	295	299.4	295	-0.07%	558	104,600	30,888,747
2017-07-07	298.4	295.2	299.9	295	-1.60%	606	75,900	22,614,878
2017-07-06	303.1	300	303.5	296	-0.79%	583	83,560	25,127,153
2017-07-05	311.2	302.4	311.2	301.2	-1.82%	398	102,400	31,197,700
2017-07-04	304.5	308	308	301.1	+1.48%	682	134,780	41,098,496
2017-07-03	296.2	303.5	305	285.1	+2.22%	808	174,540	52,502,751
2017-06-30	297.2	296.9	302.9	291.1	+0.61%	978	354,110	104,565,685
2017-06-29	300.9	295.1	301.8	295	-1.76%	328	72,020	21,379,498
2017-06-28	301.5	300.4	302.9	300.4	-0.40%	242	93,240	28,062,463
2017-06-27	303.4	301.6	305.3	300	-0.30%	274	66,900	20,200,530
2017-06-26	303.5	302.5	305.5	301	-1.11%	238	82,160	24,973,884
2017-06-23	303	305.9	308.6	303	+2.34%	321	74,820	22,948,440
2017-06-22	290.1	298.9	301.8	290.1	+2.71%	442	83,050	24,427,880
2017-06-21	292	291	295	290.8	-0.65%	361	85,270	25,021,262
2017-06-20	296.2	292.9	297.7	291.5	-0.68%	434	105,860	31,125,802
2017-06-19	293.8	294.9	295.6	292	+1.06%	475	103,770	30,490,964
2017-06-16	292.6	291.8	294.8	291.8	+0.59%	597	87,820	25,770,029
2017-06-15	304.9	290.1	309.8	286	-4.92%	4951	294,250	87,414,076
2017-06-14	303.3	305.1	305.1	301.7	+0.76%	265	112,810	34,344,720
2017-06-13	302.5	302.8	305.7	302.5	-0.43%	220	160,020	48,793,212
2017-06-09	303.7	304.1	311.5	301.1	-0.30%	1265	229,190	70,025,372
2017-06-08	304	305	305	302	+0.96%	248	81,070	24,565,502
2017-06-07	309.1	302.1	309.1	302.1	-1.92%	318	162,100	49,335,963
2017-06-06	306.9	308	309	304.5	+0.33%	296	108,940	33,491,381
2017-06-05	299.2	307	307.6	296.6	+2.16%	355	139,290	41,974,652
2017-06-02	309.3	300.5	309.3	294.5	-2.50%	667	180,710	54,072,974
2017-06-01	301.1	308.2	310.2	301.1	+2.05%	156	103,220	31,777,368
2017-05-31	303.9	302	306	296.1	-0.63%	530	172,840	51,800,137
2017-05-30	307.1	303.9	307.1	299	-0.85%	488	137,400	41,791,881
2017-05-29	307.9	306.5	309	306	-0.55%	271	86,640	26,604,777
2017-05-26	292.6	308.2	308.2	288.9	+5.19%	955	282,380	83,080,128
2017-05-25	292.3	293	296.6	287.8	+0.34%	511	124,120	36,096,748
2017-05-24	283.3	292	292.9	281.1	+2.64%	494	154,640	43,962,877
2017-05-23	282.7	284.5	285.5	281	+0.74%	542	192,670	54,533,935
2017-05-22	286.4	282.4	287.1	278.6	-1.60%	478	156,450	44,339,956
2017-05-19	281.4	287	287	281.4	+1.59%	481	165,190	47,080,028
2017-05-18	287.1	282.5	291.5	274	-2.89%	1271	313,500	88,369,692
2017-05-17	293.6	290.9	294	288.2	-1.56%	293	94,690	27,585,378
2017-05-16	294.4	295.5	295.9	292	0.00%	231	73,420	21,584,827
2017-05-15	291.6	295.5	296.9	290.2	0.00%	501	85,660	25,110,366
2017-05-12	286.5	295.5	296.6	286	+3.32%	463	145,320	42,059,014
2017-05-11	288.3	286	288.8	280.2	-0.66%	672	115,000	32,724,009
2017-05-10	297	287.9	299.6	287.9	-3.36%	775	87,700	25,895,135
2017-05-05	289.1	297.9	298.1	289	+3.37%	290	113,390	33,125,191
2017-05-04	284.5	288.2	291.1	284.3	+1.34%	232	102,880	29,650,154
2017-05-03	288.4	284.4	288.8	284.4	-1.08%	208	79,520	22,789,179
2017-05-02	289	287.5	289	287	-0.24%	145	94,290	27,147,781
2017-04-28	287.4	288.2	288.8	286.2	+0.17%	234	94,930	27,328,287
2017-04-27	284.1	287.7	287.7	283.6	+0.81%	240	103,190	29,470,801
2017-04-26	288.9	285.4	288.9	284.7	-0.56%	246	106,170	30,321,429
2017-04-25	291.9	287	291.9	282.5	-0.14%	602	142,910	40,950,542
2017-04-24	285.7	287.4	290	284.1	+0.35%	374	98,250	28,233,581
2017-04-21	285.3	286.4	292.6	278	+0.42%	465	94,560	27,080,938
2017-04-20	282.2	285.2	285.9	281.6	+0.88%	315	93,340	26,488,476
2017-04-19	278.5	282.7	282.7	278	+1.33%	262	83,550	23,407,704
2017-04-18	279.1	279	280.8	278.3	-0.21%	248	77,800	21,754,981
2017-04-17	278.8	279.6	279.6	278.5	+0.22%	167	81,890	22,848,971
2017-04-14	279	279	286.4	274.8	-0.14%	516	313,570	87,195,113
2017-04-13	282.5	279.4	285	277	-1.62%	545	481,500	134,639,984
2017-04-12	281.2	284	285.5	277	0.00%	400	104,580	29,323,415
2017-04-11	277.9	284	286.4	276.8	+1.79%	356	75,110	21,139,829
2017-04-10	278.2	279	279	272.5	+0.43%	229	68,760	18,924,130
2017-04-07	283.8	277.8	284	276	-1.84%	263	87,210	24,571,578
2017-04-06	283.3	283	284	282.5	0.00%	115	76,660	21,694,640
2017-04-05	286.7	283	287.5	281.2	-0.56%	210	76,010	21,524,064
2017-04-04	286.1	284.6	291.6	284	-1.08%	308	204,530	59,148,659
2017-04-03	289.9	287.7	291.7	280.6	-3.00%	717	108,400	31,165,917
2017-03-31	290.9	296.6	300	276	+2.70%	2557	748,070	217,550,143
2017-03-30	278.2	288.8	303.9	270	+3.62%	1044	230,300	64,272,654
2017-03-29	279.2	278.7	280.5	276.1	+0.04%	464	136,790	38,180,870
2017-03-28	280.2	278.6	283.5	277.3	-1.28%	1040	139,890	39,153,860
2017-03-27	280.1	282.2	282.2	275.6	-0.18%	388	164,070	45,828,608
2017-03-24	282.9	282.7	283.3	279.5	-0.21%	233	82,310	23,243,996
2017-03-23	286.1	283.3	286.2	282	-1.22%	292	55,160	15,695,069
2017-03-22	285	286.8	289.4	285	+0.28%	189	20,560	5,904,478
2017-03-21	287.7	286	288.9	285.6	-0.69%	303	32,970	9,483,470
2017-03-20	289.9	288	291.4	288	-0.89%	121	29,020	8,418,798
2017-03-17	293	290.6	293.9	289.5	-0.89%	150	27,350	7,965,440
2017-03-16	299.4	293.2	299.9	293.2	-2.07%	158	18,590	5,506,198
2017-03-15	298.9	299.4	301.9	297.6	0.00%	206	35,650	10,671,965
2017-03-14	299.5	299.4	301.5	296.5	+0.47%	234	48,300	14,400,660
2017-03-13	292.1	298	303.1	292.1	+2.76%	333	63,760	19,102,597
2017-03-10	288.3	290	290.7	287.3	0.00%	185	22,050	6,385,268
2017-03-09	291	290	291	287.6	-0.45%	237	25,040	7,247,552
2017-03-07	290	291.3	291.5	290	+0.17%	111	19,800	5,747,567
2017-03-06	291.6	290.8	292.5	290	+0.28%	152	23,700	6,880,628
2017-03-03	290.3	290	291.9	290	0.00%	198	40,830	11,843,459
2017-03-02	291	290	292.1	289.9	-0.41%	266	13,500	3,919,929
2017-03-01	291.7	291.2	293	290	+0.41%	141	22,240	6,486,008
2017-02-28	293.3	290	293.3	289.9	-0.55%	143	17,070	4,952,876
2017-02-27	290.7	291.6	291.6	289.9	0.00%	122	22,240	6,451,184
2017-02-24	291.6	291.6	291.9	290.2	+0.48%	202	21,080	6,141,413
2017-02-22	293.5	290.2	293.5	290	+0.07%	158	17,320	5,039,010
2017-02-21	290.4	290	292.7	290	-0.34%	212	18,310	5,326,186
2017-02-20	291.1	291	293	290	+0.34%	187	22,450	6,525,613
2017-02-17	293.4	290	293.7	284.9	-0.85%	264	67,190	19,420,985
2017-02-16	291.1	292.5	293.5	291	+0.41%	127	19,190	5,622,265
2017-02-15	290.5	291.3	292.9	290	+0.28%	189	21,550	6,294,732
2017-02-14	296.2	290.5	296.2	290.5	-1.53%	307	66,240	19,286,044
2017-02-13	294.5	295	298.4	293.1	+0.27%	218	17,200	5,106,831
2017-02-10	291	294.2	294.5	289	+1.27%	260	25,430	7,394,869
2017-02-09	284.7	290.5	290.6	283.9	+1.57%	168	21,640	6,198,859
2017-02-08	284.1	286	286	282.8	+0.28%	139	15,960	4,546,200
2017-02-07	283.9	285.2	285.5	279.3	+0.49%	84	11,410	3,243,730
2017-02-06	282.4	283.8	284.7	279.5	+0.64%	131	17,120	4,822,406
2017-02-03	284.4	282	285.8	281	-0.53%	215	29,320	8,319,464
2017-02-02	284.2	283.5	285.9	283.5	-0.80%	94	195,280	55,653,869
2017-02-01	284.7	285.8	285.9	283.6	-0.03%	86	15,820	4,505,384
2017-01-31	285.7	285.9	286.6	282.9	-0.24%	118	16,450	4,694,434
2017-01-30	285	286.6	286.8	282.1	0.00%	268	20,660	5,894,877
2017-01-27	285.4	286.6	286.8	284.7	+0.07%	250	22,330	6,387,720
2017-01-26	288.7	286.4	288.7	284.1	+0.56%	129	16,500	4,717,208
2017-01-25	283.3	284.8	285	282.5	+0.21%	193	22,250	6,327,770
2017-01-24	282.9	284.2	287	280.5	+0.96%	272	41,730	11,902,607
2017-01-23	273.8	281.5	282.4	271	+3.11%	248	18,780	5,202,633
2017-01-20	274.8	273	275	270	-0.73%	356	41,180	11,262,407
2017-01-19	288.3	275	290.6	275	-4.61%	533	49,720	14,096,109
2017-01-18	286.6	288.3	288.3	285.5	+0.10%	130	6,560	1,884,497
2017-01-17	287.8	288	288.1	285.1	-0.14%	209	16,110	4,613,957
2017-01-16	286.3	288.4	288.9	286.1	+0.31%	118	13,270	3,818,640
2017-01-13	284	287.5	287.8	284	+0.88%	141	15,420	4,408,140
2017-01-12	286.7	285	288.2	285	-0.25%	207	16,170	4,639,201
2017-01-11	288.7	285.7	289.1	285.7	-1.28%	211	17,560	5,046,935
2017-01-10	288.6	289.4	290.3	287.3	+0.10%	205	15,090	4,365,134
2017-01-09	288	289.1	289.1	288	+0.38%	111	11,530	3,325,038
2017-01-06	287.2	288	288.1	285.7	+0.42%	343	16,950	4,867,157
2017-01-05	290	286.8	291	284.2	-1.00%	576	40,280	11,585,076
2017-01-04	291.9	289.7	292.5	288	-0.62%	544	29,450	8,549,400
2017-01-03	292.6	291.5	293	290.1	0.00%	477	26,510	7,717,034

Архив котировок акции PIKK по годам

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