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)
2020-12-30	599	595.9	600	593.1	+0.39%	1412	61,650	36,807,994
2020-12-29	593	593.6	599	591.6	+0.13%	2133	77,210	45,992,418
2020-12-28	587.7	592.8	594.8	585.4	+1.14%	1468	77,400	45,767,916
2020-12-25	582	586.1	589.3	581.2	+1.12%	756	20,720	12,106,361
2020-12-24	581.3	579.6	583.7	578.4	-0.45%	1096	31,950	18,528,920
2020-12-23	580.3	582.2	584.9	577.7	+0.02%	1089	33,680	19,529,961
2020-12-22	572	582.1	585.8	571.9	+0.59%	1442	82,540	47,848,824
2020-12-21	578.9	578.7	583.8	570.6	-0.33%	2202	91,650	52,845,979
2020-12-18	583.9	580.6	584	577.8	-0.99%	1627	61,410	35,650,302
2020-12-17	586	586.4	590.7	581.8	-0.20%	2179	117,330	68,800,489
2020-12-16	585	587.6	591.7	581.5	+0.34%	1671	74,150	43,538,955
2020-12-15	581	585.6	586	576.2	+1.31%	1416	58,330	33,910,092
2020-12-14	584.3	578	584.3	577.5	-0.77%	1962	58,680	34,027,764
2020-12-11	586	582.5	588.5	580.4	-0.88%	1900	72,510	42,302,125
2020-12-10	584.9	587.7	588.7	584.3	+0.69%	1406	54,570	32,035,467
2020-12-09	593.2	583.7	596.2	583.1	-1.75%	2791	116,400	68,449,106
2020-12-08	594.4	594.1	598.4	588	-0.03%	2123	95,540	56,520,986
2020-12-07	589.3	594.3	597.6	588.2	+0.15%	2607	97,790	58,075,749
2020-12-04	599	593.4	599.8	590.4	-0.17%	1425	58,400	34,668,753
2020-12-03	592.1	594.4	599	592.1	+0.17%	1565	47,780	28,446,650
2020-12-02	592.6	593.4	596.4	591.2	-0.20%	1180	34,960	20,746,057
2020-12-01	594.2	594.6	597.7	591.7	-0.32%	2300	59,820	35,539,032
2020-11-30	596.4	596.5	601.1	591	+0.32%	1833	82,380	49,159,859
2020-11-27	596.7	594.6	599	590	+0.17%	1501	71,030	42,130,586
2020-11-26	595.5	593.6	598	590	-0.24%	1482	62,960	37,390,854
2020-11-25	601.2	595	601.2	593.3	-0.63%	2155	88,640	52,820,381
2020-11-24	597.3	598.8	602.3	593	+0.50%	2804	105,730	63,230,741
2020-11-23	599.3	595.8	604.6	586.8	+0.12%	3232	167,060	99,170,817
2020-11-20	600	595.1	604	595	-0.35%	2710	91,170	54,642,450
2020-11-19	596.7	597.2	601.7	594.6	+0.20%	2244	99,350	59,384,072
2020-11-18	593.4	596	603	592.6	-0.20%	7914	161,780	96,504,430
2020-11-17	589.5	597.2	598.3	588.6	+0.67%	1488	53,850	31,948,004
2020-11-16	586	593.2	594.3	586	+0.99%	3977	131,100	77,339,584
2020-11-13	587	587.4	589.2	584.5	-0.02%	1135	33,320	19,539,304
2020-11-12	592.1	587.5	596	585.9	-0.74%	1594	70,740	41,781,138
2020-11-11	589.6	591.9	594.1	585.4	+0.77%	1545	63,340	37,383,883
2020-11-10	586.5	587.4	592.7	583	-0.64%	2039	95,920	56,355,592
2020-11-09	582.1	591.2	593.7	580.2	+1.56%	3654	198,930	117,050,635
2020-11-06	582.2	582.1	583.1	574.1	-0.17%	1798	84,260	48,751,905
2020-11-05	568.5	583.1	583.2	565	+2.84%	2995	169,730	97,816,552
2020-11-03	563	567	568	559.1	+0.44%	1624	88,740	50,112,166
2020-11-02	571.5	564.5	571.5	557.9	-0.79%	2309	86,070	48,360,308
2020-10-30	572	569	572	563.9	-0.77%	1827	112,780	64,043,407
2020-10-29	567.1	573.4	574.9	562.5	+1.09%	2055	96,580	54,791,394
2020-10-28	579.5	567.2	579.5	561	-1.56%	3401	159,770	90,367,138
2020-10-27	583.5	576.2	584.5	575	-1.42%	2141	103,330	59,677,072
2020-10-26	598.1	584.5	598.1	578	-1.93%	2703	162,690	95,519,520
2020-10-23	598	596	602.3	592	-0.80%	3637	189,020	112,530,364
2020-10-22	600.1	600.8	609	596.6	+0.13%	5524	220,650	132,871,551
2020-10-21	609	600	609	596	-0.78%	3930	168,640	101,637,685
2020-10-20	603.3	604.7	611	600	+0.78%	8059	361,680	218,788,752
2020-10-19	599.7	600	609.4	595	+0.28%	8724	337,180	203,369,188
2020-10-16	584.7	598.3	598.3	582.2	+2.52%	3069	175,580	103,425,010
2020-10-15	586.7	583.6	592.7	580.1	-0.44%	9538	346,540	203,558,556
2020-10-14	573.5	586.2	586.2	573.5	+1.42%	2721	214,600	125,013,973
2020-10-13	568.9	578	582.8	564.5	+1.90%	2529	165,130	94,472,861
2020-10-12	567.7	567.2	571.5	562.2	-0.12%	2416	182,720	103,936,161
2020-10-09	557	567.9	569.8	547.1	-0.18%	4400	392,080	219,051,592
2020-10-08	568.9	568.9	572.1	564	-0.56%	3262	242,020	137,607,469
2020-10-07	570	572.1	572.1	567	+0.21%	1780	84,600	48,173,878
2020-10-06	569	570.9	571	568.5	+0.09%	1885	94,350	53,782,834
2020-10-05	569.5	570.4	571	565.4	+0.56%	2530	147,440	83,955,709
2020-10-02	568	567.2	569.9	562.9	-0.54%	1482	123,600	70,086,841
2020-10-01	569.7	570.3	571	566.2	+0.37%	1638	101,680	57,859,679
2020-09-30	569	568.2	571	565.3	-0.21%	1515	114,390	65,031,943
2020-09-29	564.5	569.4	570	564	+0.92%	1862	188,570	106,969,233
2020-09-28	559	564.2	564.5	559	+0.93%	1604	92,700	52,190,010
2020-09-25	558	559	562	555	+0.23%	1233	81,970	45,778,987
2020-09-24	561.2	557.7	563.5	554.9	-0.34%	1365	72,950	40,698,393
2020-09-23	553	559.6	565	550	+1.60%	1676	126,900	70,981,046
2020-09-22	552	550.8	559	547.1	+0.25%	1702	92,360	51,181,118
2020-09-21	563.5	549.4	563.5	541	-1.73%	2901	205,660	114,141,015
2020-09-18	567.9	559.1	567.9	559	-0.55%	1606	87,140	49,164,239
2020-09-17	568.3	562.2	571	558.3	-1.20%	2541	163,240	92,244,228
2020-09-16	571	569	571	566.6	-0.18%	1809	109,760	62,409,566
2020-09-15	564.4	570	571	564.1	+1.05%	2841	148,570	84,430,126
2020-09-14	569	564.1	569	560	-0.12%	1729	75,210	42,458,472
2020-09-11	569.2	564.8	570	555	+0.12%	2151	135,000	75,776,154
2020-09-10	565	564.1	570	564	-0.49%	3169	264,690	150,164,738
2020-09-09	552.2	566.9	568.5	551	+2.48%	3828	261,930	147,022,330
2020-09-08	555.5	553.2	562	550	-0.86%	4364	312,720	173,398,396
2020-09-07	535	558	559.9	533	+4.49%	3351	298,400	162,693,089
2020-09-04	530	534	536	528	+1.29%	1948	112,210	59,801,931
2020-09-03	531.2	527.2	541.9	526	-1.64%	3111	196,490	105,544,768
2020-09-02	527	536	540	521.1	+2.06%	3990	255,210	135,260,947
2020-09-01	507.9	525.2	525.5	503.4	+3.75%	4092	239,220	123,250,313
2020-08-31	500	506.2	509.5	498	+1.73%	3667	257,750	130,004,515
2020-08-28	499	497.6	500.5	496	+0.32%	1568	73,120	36,427,018
2020-08-27	498.4	496	504	496	-0.60%	1994	180,440	90,185,621
2020-08-26	494.2	499	499.5	494.2	+0.50%	1477	69,390	34,536,515
2020-08-25	495	496.5	498.2	493.5	+0.26%	1320	118,740	58,833,210
2020-08-24	493	495.2	498.9	492.5	-0.14%	1336	79,520	39,357,607
2020-08-21	499.3	495.9	499.3	492	+0.28%	1632	105,010	52,065,564
2020-08-20	493.5	494.5	495.7	492.1	+0.30%	1710	67,190	33,157,445
2020-08-19	491.5	493	497	491.5	+0.24%	1141	90,700	44,960,537
2020-08-18	500	491.8	500	491.5	-1.34%	1258	65,220	32,300,206
2020-08-17	499.9	498.5	500	496.1	+0.16%	1687	65,870	32,816,913
2020-08-14	494.2	497.7	499.4	493.8	+0.53%	1850	62,350	30,973,140
2020-08-13	494.9	495.1	500	492	-1.02%	1551	86,160	42,668,999
2020-08-12	486.2	500.2	501	484.1	+2.46%	1906	113,340	55,568,018
2020-08-11	488.8	488.2	495	484.9	-1.07%	1985	69,080	33,846,146
2020-08-10	495.8	493.5	499.9	492	-1.02%	1165	55,490	27,519,096
2020-08-07	501.5	498.6	501.5	493.5	+0.20%	1273	85,810	42,756,192
2020-08-06	495.1	497.6	502.2	493.9	-0.04%	1204	81,500	40,550,553
2020-08-05	504.5	497.8	504.5	494	-1.01%	1470	94,530	47,160,434
2020-08-04	503.6	502.9	508	494.5	-0.61%	1743	126,260	63,415,674
2020-08-03	490.8	506	506	488	+3.92%	2372	124,870	62,190,646
2020-07-31	486.5	486.9	494.4	486.5	-0.53%	1733	80,840	39,701,179
2020-07-30	498.6	489.5	500.9	489	-1.83%	1813	131,630	65,188,757
2020-07-29	481.2	498.6	499.5	480.5	+3.77%	2238	224,670	110,277,898
2020-07-28	455	480.5	481	455	+3.65%	2217	230,170	108,772,232
2020-07-27	457	463.6	463.6	454.9	+1.96%	1088	114,000	52,177,054
2020-07-24	446.5	454.7	457.5	445.9	+1.52%	1650	102,870	46,744,843
2020-07-23	457.4	447.9	458	446	-1.78%	1787	95,060	43,042,392
2020-07-22	455	456	461	453.1	+0.33%	3931	192,220	88,084,655
2020-07-21	435.1	454.5	456.2	435.1	+4.72%	2393	208,770	93,778,128
2020-07-20	434.6	434	438.9	429.1	+0.70%	889	47,970	20,827,658
2020-07-17	428.4	431	431.4	424.4	+0.63%	1594	65,200	27,872,387
2020-07-16	426	428.3	429.3	423.4	+0.59%	1910	118,890	50,756,847
2020-07-15	426	425.8	427.3	418.1	+0.42%	2224	146,590	62,294,873
2020-07-14	403.1	424	427.3	400	+6.00%	3914	533,680	218,899,160
2020-07-13	411.7	400	416.3	400	-2.39%	10060	660,800	265,780,138
2020-07-10	416.1	409.8	416.1	409.8	-1.54%	8669	259,030	106,612,536
2020-07-09	419.3	416.2	420.4	416.2	-0.93%	4263	165,590	69,117,174
2020-07-08	424.1	420.1	425.9	419.3	-0.97%	2539	127,190	53,580,502
2020-07-07	428.6	424.2	429.4	423.8	-1.05%	3787	160,680	68,513,128
2020-07-06	427.6	428.7	429.9	421.1	+0.82%	5967	189,510	80,610,503
2020-07-03	426.4	425.2	428	424	-0.63%	2111	77,320	32,946,606
2020-07-02	427.5	427.9	428	424.2	+0.68%	1704	72,700	31,032,344
2020-06-30	425.7	425	429.6	423.1	-0.58%	1973	81,580	34,748,453
2020-06-29	423.2	427.5	428.2	422	+0.64%	1300	86,830	36,981,957
2020-06-26	425	424.8	425	420.1	+0.66%	1406	75,980	32,147,939
2020-06-25	423	422	426	419.2	-0.73%	1378	77,920	32,904,679
2020-06-23	420	425.1	426	419.9	+1.24%	1165	68,680	29,144,501
2020-06-22	415.5	419.9	420	411.2	+0.82%	1801	105,350	43,816,157
2020-06-19	414.9	416.5	419.6	413.5	+1.07%	2017	84,660	35,412,698
2020-06-18	412.7	412.1	419	409	-0.56%	1664	93,070	38,397,482
2020-06-17	405.4	414.4	414.6	405.4	+1.10%	2518	76,930	31,628,825
2020-06-16	393	409.9	410	393	+2.32%	1583	73,390	29,713,447
2020-06-15	387.4	400.6	400.7	387.4	+1.24%	1349	84,530	33,204,269
2020-06-11	391.9	395.7	396.8	390	-0.15%	2150	82,470	32,463,198
2020-06-10	390.6	396.3	397.2	390.6	+0.30%	1914	147,870	58,286,531
2020-06-09	398.2	395.1	401.1	390.1	-0.78%	1255	85,690	33,850,303
2020-06-08	390.2	398.2	399.2	387.9	+2.15%	1399	155,590	61,048,509
2020-06-05	386.2	389.8	389.8	386	+0.72%	1179	157,030	60,884,636
2020-06-04	381.9	387	387	381.1	+0.91%	3054	240,870	92,635,708
2020-06-03	379	383.5	384.1	378	+1.24%	1425	193,810	74,130,376
2020-06-02	377.6	378.8	379	374.7	+0.48%	1225	119,490	45,162,740
2020-06-01	384.9	377	384.9	375	-1.80%	2036	145,350	54,892,779
2020-05-29	381	383.9	383.9	375	+0.76%	2921	255,050	96,813,648
2020-05-28	373.1	381	381	372.4	+2.36%	1633	149,250	56,297,807
2020-05-27	371.5	372.2	375	369.1	+0.57%	1766	180,260	67,211,183
2020-05-26	369.2	370.1	371.3	368.4	+0.19%	3082	202,470	74,870,284
2020-05-25	368.3	369.4	369.8	368.1	+0.30%	1799	103,080	38,006,887
2020-05-22	368.8	368.3	369.3	367.1	-0.30%	958	83,580	30,754,091
2020-05-21	372.1	369.4	372.1	366.2	0.00%	1714	120,800	44,581,419
2020-05-20	367.3	369.4	372.1	365.2	-1.62%	1956	117,400	43,269,592
2020-05-19	368.3	375.5	375.5	362.6	+1.90%	1489	116,840	42,809,680
2020-05-18	363.7	368.5	368.5	363.5	+1.21%	1718	97,890	35,783,850
2020-05-15	373.9	364.1	373.9	364	-1.06%	1225	95,630	35,077,511
2020-05-14	375.8	368	375.8	367.5	-1.47%	2276	79,010	29,134,962
2020-05-13	378.5	373.5	378.8	373.5	-1.27%	2823	89,970	33,701,712
2020-05-12	379	378.3	382	376.1	-0.42%	1430	86,810	32,868,960
2020-05-08	383	379.9	383.9	376	-0.78%	4587	117,380	44,320,830
2020-05-07	389	382.9	389	381	-0.91%	2005	103,820	39,805,631
2020-05-06	390.6	386.4	391	385	-1.08%	2269	102,940	39,813,659
2020-05-05	392.4	390.6	392.5	389.7	-0.46%	2157	85,470	33,424,825
2020-05-04	389.4	392.4	392.5	387	+0.23%	898	38,320	14,935,497
2020-04-30	392.4	391.5	395.1	389	-0.28%	2280	81,940	32,101,899
2020-04-29	396.1	392.6	397.4	392.3	-0.76%	3508	87,450	34,404,160
2020-04-28	393	395.6	396.1	391.3	+1.15%	2612	83,310	32,809,836
2020-04-27	392	391.1	400	389.1	+0.03%	1420	87,000	34,213,188
2020-04-24	385	391	391.5	385	0.00%	2389	74,840	29,065,893
2020-04-23	389.2	391	392.7	386.5	+0.03%	1886	85,030	33,222,116
2020-04-22	382	390.9	393.8	379	+1.96%	2889	98,740	38,273,973
2020-04-21	392	383.4	395.1	379	-2.64%	1948	128,560	49,244,749
2020-04-20	391.6	393.8	393.8	386.8	+1.08%	2189	102,080	39,969,364
2020-04-17	395.7	389.6	395.7	387.3	-0.54%	2157	89,190	34,794,070
2020-04-16	384.6	391.7	392.4	382.2	+1.74%	2359	131,620	51,108,946
2020-04-15	393.1	385	395.8	385	-2.53%	1717	90,440	35,242,228
2020-04-14	391	395	397.5	391	+1.02%	932	52,080	20,572,040
2020-04-13	397.8	391	397.8	391	-1.76%	1023	85,440	33,637,199
2020-04-10	399.4	398	399.4	394.8	-0.18%	1490	80,640	31,929,745
2020-04-09	401.1	398.7	404.7	395	-1.04%	1682	85,590	34,082,312
2020-04-08	395.3	402.9	402.9	395	+1.31%	2164	89,380	35,518,907
2020-04-07	403	397.7	405.3	393.3	-1.36%	1976	89,600	35,774,600
2020-04-06	413.6	403.2	415.1	403	-2.04%	1622	98,880	40,119,336
2020-04-03	414.2	411.6	416.3	411	-0.63%	1130	54,830	22,687,519
2020-04-02	406.6	414.2	414.7	406.6	+1.40%	2590	120,960	49,772,653
2020-04-01	405	408.5	410	405	-0.37%	660	35,210	14,333,213
2020-03-31	403	410	410	401.4	+2.24%	936	50,630	20,516,869
2020-03-30	395	401	405	395	-1.23%	916	51,250	20,484,186
2020-03-27	409.7	406	409.7	402.3	-0.90%	903	60,760	24,618,397
2020-03-26	400	409.7	409.7	396.5	+1.79%	1364	81,390	32,706,353
2020-03-25	399.8	402.5	409.8	393.4	+2.81%	1979	134,420	54,117,480
2020-03-24	383	391.5	398.4	376.9	+4.40%	1134	108,340	41,903,130
2020-03-23	370.2	375	383	370.2	-2.45%	1153	115,430	43,459,982
2020-03-20	376.5	384.4	384.5	375.9	+2.51%	1279	88,100	33,561,343
2020-03-19	360.6	375	378.3	360.6	+4.17%	1771	113,750	42,332,437
2020-03-18	369.1	360	370.8	351.5	-2.94%	4234	343,240	123,531,493
2020-03-17	366.6	370.9	371.2	357.7	+0.65%	2152	200,800	72,905,664
2020-03-16	389	368.5	389	350	-3.18%	3040	332,800	119,075,008
2020-03-13	368.6	380.6	386.8	368.5	+2.95%	1408	90,880	34,642,253
2020-03-12	381.8	369.7	382	367.3	-3.87%	1978	759,900	282,675,375
2020-03-11	388.5	384.6	394.1	381.5	-0.44%	958	92,980	36,106,543
2020-03-10	361.2	386.3	398.9	361	+0.55%	1863	139,840	53,684,669
2020-03-06	400	384.2	401.4	382.7	-4.43%	1429	113,680	44,327,332
2020-03-05	402.5	402	403.6	401.1	+0.12%	1876	82,660	33,254,139
2020-03-04	408.7	401.5	408.8	399.9	-2.24%	1599	94,310	37,908,682
2020-03-03	402.2	410.7	412.8	399.3	+3.09%	1604	104,810	42,661,754
2020-03-02	400	398.4	414.1	389.1	+1.92%	2020	163,850	66,160,809
2020-02-28	406.9	390.9	410.3	379.5	-4.47%	3278	417,300	162,223,590
2020-02-27	417.3	409.2	418.5	407	-1.63%	1639	127,730	52,768,029
2020-02-26	421.1	416	421.8	412.1	-1.19%	1817	147,320	61,656,510
2020-02-25	432.5	421	434.8	419	-3.37%	1415	113,230	48,181,330
2020-02-21	433.2	435.7	436.7	432.5	+0.58%	1951	91,470	39,827,230
2020-02-20	436.1	433.2	436.2	433	-0.41%	1804	133,360	57,937,688
2020-02-19	436.9	435	437.6	433.6	-0.30%	1888	109,610	47,666,036
2020-02-18	434	436.3	436.7	433.1	+0.30%	1423	96,830	42,151,995
2020-02-17	429	435	435.9	427.3	+1.40%	1049	102,180	44,245,329
2020-02-14	437.9	429	437.9	429	-1.61%	1878	92,190	39,834,474
2020-02-13	442.9	436	443.4	432.6	-1.13%	2290	163,990	71,392,442
2020-02-12	435.6	441	443	435.6	+0.68%	5040	225,710	99,203,479
2020-02-11	438.3	438	438.9	433.5	+0.37%	1370	190,190	82,874,409
2020-02-10	434.2	436.4	436.5	431.9	+0.51%	1904	115,650	50,229,234
2020-02-07	440.6	434.2	440.6	431	-1.03%	1681	164,360	71,393,488
2020-02-06	440.9	438.7	440.9	434.1	-0.05%	2088	114,240	49,824,226
2020-02-05	435.5	438.9	440.3	429.7	+0.53%	1962	146,450	63,880,782
2020-02-04	432.9	436.6	436.6	429.2	+1.30%	2192	142,080	61,691,824
2020-02-03	435.6	431	437.4	431	-1.06%	3089	150,210	65,305,787
2020-01-31	432.7	435.6	441	431	+0.18%	2065	325,090	141,779,750
2020-01-30	429.5	434.8	436.2	426	+1.54%	1431	172,070	73,864,006
2020-01-29	428	428.2	428.9	424.3	+0.28%	2844	147,470	62,948,078
2020-01-28	412	427	429	410	+3.69%	2850	399,020	166,693,682
2020-01-27	405	411.8	412	404.3	+1.48%	2558	203,630	83,141,568
2020-01-24	411.6	405.8	411.6	405.1	-0.78%	1762	152,850	62,126,487
2020-01-23	409.1	409	412	406.1	-0.05%	1916	163,540	66,752,247
2020-01-22	414	409.2	414.7	409.2	-0.90%	1699	117,030	48,086,973
2020-01-21	407.8	412.9	412.9	405.1	+1.50%	2872	139,900	57,319,107
2020-01-20	408.9	406.8	409.7	404.2	-0.51%	1969	119,560	48,542,674
2020-01-17	406.5	408.9	410.9	406.5	+0.20%	2753	160,790	65,665,572
2020-01-16	406.6	408.1	409.3	405.4	+0.37%	1788	155,000	63,053,541
2020-01-15	408.9	406.6	412.1	405.9	-0.59%	2724	114,530	46,878,362
2020-01-14	407.3	409	409	405	+0.79%	2730	124,730	50,658,665
2020-01-13	409	405.8	409	402.3	-0.42%	2280	173,100	70,232,725
2020-01-10	406.8	407.5	410.5	406.1	+0.22%	2116	132,310	54,064,719
2020-01-09	408	406.6	408.9	405.1	-0.10%	1966	142,230	57,995,240
2020-01-08	405.2	407	408	403.3	+0.49%	1830	99,190	40,319,635
2020-01-06	407	405	408.4	403.6	-0.49%	1732	89,220	36,185,127
2020-01-03	398.8	407	407.6	398.7	0.00%	1142	53,550	21,679,690

Архив котировок акции PIKK по годам

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