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)
2018-12-29	376.9	376.3	377.7	374	+0.19%	391	69,440	26,137,277
2018-12-28	377.9	375.6	377.9	373.3	-0.34%	881	174,010	65,599,341
2018-12-27	376.6	376.9	377.9	375	+0.13%	815	80,270	30,275,394
2018-12-26	373.5	376.4	376.4	369.8	+1.73%	610	92,890	34,700,900
2018-12-25	367.8	370	373.1	367.8	+0.08%	538	78,240	29,049,175
2018-12-24	363.7	369.7	370	363.1	+2.10%	437	88,300	32,414,243
2018-12-21	360.5	362.1	366.3	360.3	+0.08%	531	87,570	31,907,773
2018-12-20	357.2	361.8	362.2	355.6	+1.03%	790	79,120	28,509,586
2018-12-19	357.5	358.1	359.5	355.5	+0.17%	518	125,500	44,948,315
2018-12-18	355.5	357.5	357.5	355	+0.65%	699	113,720	40,535,854
2018-12-17	350.9	355.2	356	350.9	+0.79%	592	110,960	39,310,081
2018-12-14	352.5	352.4	353.5	348	+0.11%	675	151,100	52,932,797
2018-12-13	354.3	352	354.3	349.2	-0.42%	1010	141,770	49,776,923
2018-12-12	353.2	353.5	356.2	351.6	-0.39%	557	137,590	48,614,047
2018-12-11	356.7	354.9	357.8	354.9	-0.34%	432	134,620	47,968,494
2018-12-10	352.5	356.1	356.7	351.8	+0.31%	601	166,130	58,776,275
2018-12-07	352	355	356.7	351.9	+0.60%	482	139,650	49,595,833
2018-12-06	351.9	352.9	352.9	350.1	+0.26%	596	155,670	54,829,086
2018-12-05	349.5	352	353.3	349.5	+0.14%	621	170,850	60,085,673
2018-12-04	350	351.5	352.9	348.7	+0.14%	543	128,410	45,054,254
2018-12-03	350.4	351	353.2	349.2	-0.03%	883	89,280	31,400,240
2018-11-30	357.6	351.1	357.6	349.8	-1.43%	1110	192,790	67,737,099
2018-11-29	352.7	356.2	358.3	349.7	+1.14%	746	185,550	65,769,525
2018-11-28	350	352.2	353.7	349.6	+0.46%	311	119,900	42,180,067
2018-11-27	347	350.6	351.4	346.6	+0.63%	907	189,080	66,141,653
2018-11-26	352.1	348.4	352.3	347.2	-1.50%	1634	196,680	69,019,398
2018-11-23	355.1	353.7	355.1	350.9	-0.17%	504	93,900	33,195,447
2018-11-22	353.8	354.3	356.6	352.3	-0.28%	571	126,640	44,966,670
2018-11-21	350	355.3	358.4	350	+0.88%	746	228,580	80,911,957
2018-11-20	350.3	352.2	355.6	350	+0.20%	445	139,920	49,289,969
2018-11-19	350.5	351.5	352.5	348	+0.46%	836	196,920	69,122,841
2018-11-16	353.4	349.9	355.5	348	-1.07%	608	71,850	25,151,674
2018-11-15	350.3	353.7	355.9	349.7	+0.45%	351	139,050	48,990,984
2018-11-14	353	352.1	353	350.1	+0.14%	268	106,560	37,452,450
2018-11-13	350.6	351.6	352.8	347.1	+0.37%	491	131,850	46,283,575
2018-11-12	350.1	350.3	353.3	347.4	+0.43%	319	65,040	22,851,394
2018-11-09	352.6	348.8	355.2	348.7	-1.41%	409	121,570	42,959,772
2018-11-08	349.1	353.8	355.3	346.5	+0.74%	766	171,170	60,019,697
2018-11-07	354.8	351.2	356	349.1	-0.62%	452	85,620	30,303,137
2018-11-06	354.6	353.4	355.2	348.2	+0.06%	487	100,100	35,353,104
2018-11-02	354.5	353.2	354.7	352.2	-0.14%	250	63,990	22,627,661
2018-11-01	354.4	353.7	354.4	347.2	+0.40%	928	184,900	65,067,295
2018-10-31	350	352.3	352.3	347.4	+0.97%	308	88,290	30,962,613
2018-10-30	342	348.9	349.7	340	+2.47%	375	94,090	32,697,220
2018-10-29	346.1	340.5	348	340	-1.76%	701	169,330	57,883,035
2018-10-26	347	346.6	347	335	-0.37%	732	191,950	65,981,514
2018-10-25	354.6	347.9	354.6	346.4	-1.89%	723	133,280	46,304,427
2018-10-24	354.7	354.6	355	349.8	+0.34%	655	100,400	35,336,508
2018-10-23	349.3	353.4	354.6	348.5	+0.74%	381	129,910	45,893,367
2018-10-22	348.7	350.8	350.9	346	+1.01%	491	123,970	43,155,504
2018-10-19	350.7	347.3	353.2	345.3	-0.63%	1673	305,090	106,695,729
2018-10-18	349	349.5	351.1	345.5	+0.14%	2677	163,980	56,974,081
2018-10-17	344.5	349	351.1	343.3	+1.66%	704	128,430	44,834,147
2018-10-16	345.1	343.3	348.9	343.3	-1.04%	1813	112,150	38,776,192
2018-10-15	352.9	346.9	352.9	345.9	-0.43%	855	64,610	22,490,811
2018-10-12	349.8	348.4	350.5	346.4	-0.51%	1176	137,750	47,968,692
2018-10-11	348.8	350.2	353.3	343.3	+0.26%	764	183,470	64,091,186
2018-10-10	346.6	349.3	349.3	346.1	+0.49%	220	64,720	22,516,923
2018-10-09	348.3	347.6	349.6	346.1	-0.14%	168	48,060	16,712,428
2018-10-08	349.9	348.1	349.9	344.7	+1.02%	381	99,000	34,367,265
2018-10-05	351	344.6	351.2	343.4	-2.05%	494	161,280	55,703,696
2018-10-04	350	351.8	353.3	348.3	+0.11%	618	103,770	36,465,805
2018-10-03	353.1	351.4	355.9	351.4	-0.54%	391	88,580	31,399,719
2018-10-02	349.5	353.3	353.3	348.2	+1.17%	596	88,150	30,947,671
2018-10-01	346.4	349.2	349.2	343.2	+0.46%	408	82,450	28,483,801
2018-09-28	344.9	347.6	348.1	344.3	+0.52%	361	55,980	19,430,202
2018-09-27	343.7	345.8	348.2	343.7	-0.37%	453	54,850	19,040,315
2018-09-26	348.1	347.1	348.4	344.5	+0.09%	315	65,840	22,861,056
2018-09-25	345	346.8	347.4	341.4	+0.55%	857	136,270	46,948,293
2018-09-24	348	344.9	349.7	344.9	-0.95%	540	131,330	45,735,945
2018-09-21	343.1	348.2	348.6	342.4	+1.52%	660	154,810	53,742,000
2018-09-20	345.7	343	346.4	342.5	-0.32%	432	101,200	34,742,756
2018-09-19	346.4	344.1	350.9	342.7	-1.01%	716	119,880	41,747,512
2018-09-18	345.4	347.6	347.6	341.4	+0.32%	657	114,310	39,346,087
2018-09-17	352	346.5	352	342	-0.37%	503	121,520	41,965,219
2018-09-14	350.5	347.8	352.4	345.6	-0.71%	346	103,310	36,178,455
2018-09-13	346.6	350.3	352.2	345.2	+1.01%	428	110,970	38,879,334
2018-09-12	343.4	346.8	348.1	342.7	+0.93%	442	83,180	28,793,141
2018-09-11	345.3	343.6	346.8	340.8	-0.49%	316	69,310	23,711,309
2018-09-10	348.3	345.3	348.3	344.1	-0.46%	259	72,180	24,942,880
2018-09-07	346.7	346.9	348	343.5	+0.06%	401	86,600	29,858,491
2018-09-06	345.2	346.7	349.3	345.2	+0.29%	420	72,160	25,080,443
2018-09-05	342.5	345.7	348.1	336.2	+1.47%	826	127,330	43,896,045
2018-09-04	343.4	340.7	343.4	338.2	-0.87%	807	147,410	50,217,131
2018-09-03	345.4	343.7	348	341.2	-5.58%	1406	126,880	43,640,061
2018-08-31	362.7	364	364.8	356.1	0.00%	975	148,040	53,649,559
2018-08-30	362.6	364	364	360	+0.80%	548	74,490	26,987,343
2018-08-29	362.7	361.1	362.7	359.5	+0.03%	516	69,520	25,146,952
2018-08-28	363.2	361	365.3	357.3	-0.61%	788	73,430	26,526,171
2018-08-27	364.2	363.2	364.8	359.7	+0.08%	826	105,160	38,069,292
2018-08-24	364.1	362.9	364.4	359.2	+0.08%	673	91,430	33,106,368
2018-08-23	360	362.6	364.4	359.5	+0.11%	754	88,050	31,873,134
2018-08-22	360	362.2	363.2	356.9	+1.68%	1686	102,640	37,031,997
2018-08-21	353.6	356.2	358.1	349.5	+1.08%	1030	144,030	51,003,985
2018-08-20	350	352.4	353.7	348.7	+1.12%	538	141,790	49,620,717
2018-08-17	357.5	348.5	361.2	348.5	-2.92%	618	75,100	26,545,433
2018-08-16	357.3	359	360.3	354.5	+0.11%	551	102,390	36,561,508
2018-08-15	351.3	358.6	361.6	348.9	+2.46%	786	117,780	41,726,774
2018-08-14	349.3	350	351.3	348.5	-0.20%	359	39,620	13,851,124
2018-08-13	350.5	350.7	352.9	348.8	-0.34%	1078	59,090	20,698,757
2018-08-10	349.2	351.9	352	347.5	+0.57%	709	103,780	36,444,577
2018-08-09	349.6	349.9	352.4	344.5	+0.95%	758	90,730	31,574,713
2018-08-08	345	346.6	346.6	341.5	+0.73%	577	63,140	21,742,513
2018-08-07	348.8	344.1	351.4	341.6	-1.26%	403	52,800	18,314,954
2018-08-06	343.6	348.5	351.3	342	+2.11%	606	59,510	20,802,388
2018-08-03	342.7	341.3	343	338.8	+0.59%	435	100,420	34,321,603
2018-08-02	344	339.3	344	339.3	-0.56%	433	67,470	23,083,613
2018-08-01	343.4	341.2	344.1	341.2	-0.38%	352	80,690	27,700,945
2018-07-31	342	342.5	343.3	341	+0.38%	356	63,350	21,674,440
2018-07-30	341	341.2	344	340.6	0.00%	358	51,390	17,551,650
2018-07-27	341.5	341.2	342.9	340.3	+0.12%	420	77,860	26,598,345
2018-07-26	339.7	340.8	341.4	338.5	+0.29%	335	61,310	20,829,743
2018-07-25	340.5	339.8	347.8	338.5	-1.08%	493	69,770	23,685,149
2018-07-24	343.7	343.5	343.9	340.1	+0.23%	372	70,370	24,036,383
2018-07-23	340	342.7	342.9	338.9	+1.12%	433	72,430	24,734,853
2018-07-20	338.6	338.9	340.5	335	-0.29%	420	102,060	34,436,930
2018-07-19	337	339.9	339.9	336.7	+0.74%	324	76,120	25,752,273
2018-07-18	345.5	337.4	345.6	337.4	-2.26%	431	86,640	29,440,209
2018-07-17	336.1	345.2	345.6	336.1	+1.77%	338	63,920	21,868,705
2018-07-16	343.9	339.2	344.2	338.6	-1.28%	587	63,910	21,735,981
2018-07-13	336	343.6	344.5	335.1	+1.69%	440	63,480	21,441,899
2018-07-12	340.3	337.9	343	335.3	-1.40%	391	54,330	18,392,415
2018-07-11	338	342.7	342.7	335	+1.27%	349	48,880	16,714,626
2018-07-10	338.1	338.4	340.5	338	+0.24%	279	54,000	18,298,526
2018-07-09	338.9	337.6	341.5	337.6	-0.53%	342	50,460	17,075,335
2018-07-06	334.3	339.4	339.4	333.5	+1.31%	324	51,620	17,348,696
2018-07-05	334.5	335	335	333.2	+0.15%	307	48,170	16,122,475
2018-07-04	334.1	334.5	336.6	334.1	-0.15%	62	31,670	10,600,837
2018-07-03	333.8	335	335	333.5	0.00%	255	26,360	8,805,786
2018-07-02	334.1	335	336	333.2	+0.30%	208	23,660	7,923,136
2018-06-29	335	334	335.2	333.2	+0.09%	170	30,620	10,245,998
2018-06-28	333.8	333.7	334.1	330.2	+0.54%	323	31,680	10,557,422
2018-06-27	335	331.9	335	331	-0.30%	236	23,170	7,729,320
2018-06-26	334.9	332.9	334.9	330.5	+0.33%	287	50,130	16,678,469
2018-06-25	325	331.8	331.8	319.1	+4.27%	218	20,960	6,759,864
2018-06-22	336.7	318.2	336.7	318.2	-5.18%	1256	30,730	10,177,488
2018-06-21	332.1	335.6	335.6	330.5	+0.81%	375	32,390	10,789,754
2018-06-20	335.5	332.9	335.5	331.1	-0.60%	336	36,290	12,067,857
2018-06-19	332.8	334.9	334.9	330.2	+1.00%	390	35,230	11,747,592
2018-06-18	335.8	331.6	336.8	331.6	-1.60%	436	26,200	8,755,395
2018-06-15	332.3	337	337	332.3	+1.08%	1672	43,490	14,550,994
2018-06-14	333.4	333.4	334.8	332.6	-0.36%	131	39,310	13,107,912
2018-06-13	335	334.6	337.7	333.4	0.00%	458	31,170	10,428,165
2018-06-11	334.8	334.6	334.8	332.2	+0.39%	172	30,590	10,215,568
2018-06-09	334	333.3	334	331.2	+0.24%	54	31,350	10,438,040
2018-06-08	331.9	332.5	333	331.1	-0.24%	394	32,120	10,675,075
2018-06-07	333.1	333.3	333.3	331.3	+0.45%	240	31,800	10,560,696
2018-06-06	329.3	331.8	332.8	329.3	+0.30%	242	31,960	10,616,297
2018-06-05	331.6	330.8	333	330.2	-0.24%	315	31,080	10,310,360
2018-06-04	333	331.6	333.4	331.6	-0.09%	214	30,690	10,215,602
2018-06-01	330.2	331.9	331.9	329	+0.64%	181	30,810	10,201,829
2018-05-31	329.1	329.8	330.9	326.6	+0.61%	175	31,520	10,410,394
2018-05-30	331.1	327.8	332.3	327.8	-0.94%	255	26,370	8,718,820
2018-05-29	333.3	330.9	333.3	329.3	-0.33%	160	30,670	10,143,236
2018-05-28	331.5	332	332	329.8	+0.61%	154	27,410	9,068,660
2018-05-25	326.3	330	330.5	325.1	+1.07%	300	33,920	11,157,116
2018-05-24	326.8	326.5	326.9	323.6	+0.15%	244	33,290	10,832,732
2018-05-23	322.3	326	326	322.3	+0.46%	99	31,090	10,098,044
2018-05-22	319.1	324.5	324.5	318.2	+0.93%	229	32,940	10,652,997
2018-05-21	320.2	321.5	322	318.8	+0.47%	234	37,500	12,024,467
2018-05-18	324.8	320	327.5	320	-1.84%	211	32,230	10,432,508
2018-05-17	327	326	329.6	326	-0.55%	242	49,750	16,296,747
2018-05-16	327.2	327.8	328.5	323.5	+0.52%	394	36,840	12,046,041
2018-05-15	323.7	326.1	327.7	323.3	+0.71%	282	29,320	9,568,855
2018-05-14	322	323.8	325.6	320.7	+0.28%	210	32,240	10,463,606
2018-05-11	325	322.9	325	321.7	-0.52%	256	35,020	11,354,511
2018-05-10	322	324.6	324.6	319.3	+1.09%	303	35,950	11,563,690
2018-05-08	324.9	321.1	324.9	320.5	-0.43%	212	38,370	12,323,686
2018-05-07	318.1	322.5	323.9	313.8	+1.67%	331	33,820	10,781,712
2018-05-04	309.2	317.2	317.3	308.7	+2.72%	412	44,930	14,040,214
2018-05-03	306.5	308.8	309.7	306	+0.65%	91	14,830	4,580,302
2018-05-02	306	306.8	307.8	305.5	+0.16%	153	4,480	1,377,717
2018-04-30	308.8	306.3	309	306.3	-0.42%	172	3,640	1,117,459
2018-04-28	306.8	307.6	308.6	306.1	-0.10%	118	101,550	31,275,526
2018-04-27	308.5	307.9	309.3	306.7	+0.29%	211	62,420	19,223,063
2018-04-26	308.5	307	309	306.7	-0.20%	407	77,720	23,882,733
2018-04-25	306.5	307.6	308.3	305.8	0.00%	184	109,660	33,667,530
2018-04-24	306.5	307.6	308.3	306.5	+0.23%	335	3,137,740	963,293,705
2018-04-23	308	306.9	314	306.5	-0.68%	1506	17,310,460	5,314,726,735
2018-04-20	311.3	309	314.3	308.6	-1.06%	264	98,500	30,506,049
2018-04-19	308	312.3	314	307.9	+1.00%	468	27,650	8,635,305
2018-04-18	309.9	309.2	314.7	300.1	+0.59%	658	89,610	27,664,434
2018-04-17	314.6	307.4	320.3	305.4	-1.85%	851	454,930	140,822,444
2018-04-16	307	313.2	315.5	305.7	+2.02%	739	480,770	150,526,895
2018-04-13	309.3	307	311.9	307	-1.13%	7470	33,138,230	10,261,512,408
2018-04-12	311.9	310.5	312.7	309	-0.06%	586	247,310	76,852,087
2018-04-11	308.1	310.7	311.5	307.4	+0.68%	865	1,614,420	501,093,481
2018-04-10	305	308.6	314.2	305	-1.37%	1577	2,625,910	813,644,632
2018-04-09	316.7	312.9	317.9	290	-0.79%	2823	343,100	105,811,458
2018-04-06	312.2	315.4	317.9	311.2	-0.19%	674	233,090	73,666,721
2018-04-05	313.5	316	316.9	312.2	+0.73%	318	149,860	47,126,072
2018-04-04	314.7	313.7	316.3	311.3	-0.10%	567	164,690	51,631,839
2018-04-03	317	314	317	311.5	0.00%	431	155,680	48,716,658
2018-04-02	315.1	314	316.7	313.9	-0.38%	799	135,280	42,572,791
2018-03-30	318	315.2	318.1	313.8	-0.47%	644	127,770	40,261,717
2018-03-29	318.3	316.7	320.5	314.8	+0.22%	519	159,210	50,477,270
2018-03-28	320.2	316	322	315.4	-0.94%	529	137,500	43,637,483
2018-03-27	313.5	319	322	313.5	+1.92%	418	121,050	38,403,763
2018-03-26	318.5	313	322	313	-1.70%	315	104,870	33,331,185
2018-03-23	316	318.4	319	314.5	+0.79%	226	89,800	28,435,768
2018-03-22	316.8	315.9	318.6	315.3	-0.57%	201	79,520	25,120,918
2018-03-21	316.7	317.7	318.5	314	+0.32%	454	63,410	20,039,226
2018-03-20	318.5	316.7	319.6	315.6	-0.63%	215	67,890	21,578,308
2018-03-19	323.4	318.7	325	317.3	-1.88%	311	61,230	19,567,412
2018-03-16	323.9	324.8	324.8	319	+0.40%	341	35,210	11,326,594
2018-03-15	323.1	323.5	324	321	+0.19%	605	39,930	12,839,295
2018-03-14	322.6	322.9	324	321.1	-0.19%	325	39,950	12,868,545
2018-03-13	325	323.5	325	322	+0.34%	318	37,670	12,153,632
2018-03-12	323	322.4	323.7	321.1	+0.22%	328	37,890	12,206,337
2018-03-09	318.2	321.7	321.7	318.2	+0.85%	210	39,430	12,625,668
2018-03-07	317.3	319	320.1	315.2	-0.31%	1236	45,590	14,515,157
2018-03-06	319.4	320	320.9	315	+0.47%	346	76,090	24,330,374
2018-03-05	322.1	318.5	324	318.2	-1.42%	238	93,920	30,085,009
2018-03-02	322.3	323.1	325.9	317.5	+0.31%	578	58,380	18,683,077
2018-03-01	321.9	322.1	323.4	317.9	-0.31%	255	44,030	14,096,672
2018-02-28	317.6	323.1	323.1	315.3	+2.25%	395	47,190	14,987,678
2018-02-27	321.9	316	321.9	316	-1.86%	325	19,720	6,305,917
2018-02-26	320.3	322	322	317	+0.81%	396	17,450	5,570,479
2018-02-22	316.1	319.4	319.4	315.2	+0.82%	466	49,370	15,627,452
2018-02-21	322.7	316.8	322.7	315.7	-1.00%	928	75,130	23,832,343
2018-02-20	314.5	320	321	313	+1.62%	606	78,650	24,876,859
2018-02-19	314.3	314.9	318.9	312.5	-0.57%	490	44,050	13,832,133
2018-02-16	314.4	316.7	318.6	313.9	+1.12%	664	29,960	9,478,096
2018-02-15	314.8	313.2	315.5	312.6	-0.54%	567	24,250	7,611,481
2018-02-14	314	314.9	315.5	310.6	+0.13%	474	25,600	8,014,182
2018-02-13	305	314.5	314.5	305	+1.68%	732	38,120	11,834,033
2018-02-12	305.7	309.3	309.5	302.8	+1.51%	837	67,620	20,733,989
2018-02-09	304.8	304.7	306.8	303.1	-0.10%	1022	117,220	35,735,525
2018-02-08	304.4	305	306.3	303.6	0.00%	511	96,610	29,412,707
2018-02-07	305.5	305	312.9	304.3	-0.16%	597	115,810	35,531,245
2018-02-06	307.4	305.5	308.4	304.2	-0.75%	803	110,840	33,827,165
2018-02-05	306.9	307.8	307.8	304.8	+0.59%	660	102,670	31,349,549
2018-02-02	305.6	306	306	303.3	+0.13%	461	129,540	39,379,531
2018-02-01	308.5	305.6	308.5	303.7	-0.13%	368	144,120	43,930,172
2018-01-31	306.8	306	308.4	302.7	-0.33%	675	170,170	51,807,055
2018-01-30	304.6	307	307.3	303	+0.33%	1208	159,890	48,589,483
2018-01-29	308.2	306	308.2	302.4	-0.16%	578	106,310	32,245,828
2018-01-26	311.4	306.5	313	304.8	-1.61%	692	78,620	24,290,524
2018-01-25	312.1	311.5	313.4	310.7	-0.19%	502	78,030	24,311,882
2018-01-24	310.4	312.1	314.8	307.8	-0.29%	498	90,490	28,301,720
2018-01-23	304.5	313	313	303.6	+3.03%	1012	194,490	59,555,646
2018-01-22	298.1	303.8	304.3	297.2	+2.46%	978	192,930	58,374,265
2018-01-19	308.4	296.5	309.6	296.5	-3.67%	1038	213,050	64,882,825
2018-01-18	317	307.8	317	306	-2.07%	1464	200,500	61,521,944
2018-01-17	310	314.3	315.4	310	+0.90%	440	224,110	70,199,268
2018-01-16	315.3	311.5	316	310.1	-1.24%	461	212,240	66,429,915
2018-01-15	317	315.4	323.6	315.1	-0.50%	599	509,250	161,303,362
2018-01-12	327	317	327	317	-2.70%	518	651,440	209,213,383
2018-01-11	325	325.8	327.5	319.7	+1.05%	665	829,160	268,456,910
2018-01-10	324.1	322.4	324.8	320	-0.19%	513	836,770	270,092,957
2018-01-09	327.1	323	328.1	323	-1.46%	508	348,380	113,037,509
2018-01-05	326.8	327.8	328.6	323.7	+0.09%	194	99,580	32,420,789
2018-01-04	326.1	327.5	329.2	325.9	+0.03%	710	110,360	36,143,833
2018-01-03	327.6	327.4	327.9	324	0.00%	299	108,760	35,437,445

Архив котировок акции PIKK по годам

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