ПИК

PIKK

528.1 ₽ -0.08% ↓

История котировок PIKK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	605.2	602.5	605.2	599.1	-0.12%	3777	65,395	39,330,301
2022-12-29	602.5	603.2	608	598	+0.18%	4308	130,469	78,645,895
2022-12-28	598	602.1	602.5	595	+0.79%	4745	147,136	88,312,434
2022-12-27	602.8	597.4	603.9	596.8	-0.90%	3928	118,193	70,891,556
2022-12-26	602.9	602.8	603.7	599.9	+0.84%	3772	84,502	50,879,989
2022-12-23	604.5	597.8	610	592	-0.60%	4261	106,009	63,916,152
2022-12-22	598.2	601.4	610.9	595.3	+0.52%	10973	155,418	93,806,615
2022-12-21	603.4	598.3	605.6	591.2	+0.15%	6716	143,921	86,315,642
2022-12-20	580.2	597.4	602.6	580.2	+2.81%	11000	289,536	171,624,382
2022-12-19	607.3	581.1	609.9	580.1	-4.09%	10829	299,696	177,546,760
2022-12-16	608	605.9	622.3	602	-0.33%	12078	410,272	250,260,136
2022-12-15	586.5	607.9	613.9	584.2	+3.28%	18311	611,520	367,414,411
2022-12-14	592	588.6	592.8	586.1	-0.54%	4024	98,781	58,264,732
2022-12-13	593.4	591.8	596.6	589	-0.27%	3818	111,077	65,777,978
2022-12-12	595	593.4	601.9	587.1	-0.47%	6394	147,588	87,670,810
2022-12-09	584.5	596.2	598	584	+2.00%	12634	300,664	177,860,354
2022-12-08	599	584.5	600	582.6	-2.14%	9188	360,468	211,603,301
2022-12-07	586	597.3	599.5	581.8	+1.82%	8218	231,867	137,029,451
2022-12-06	592	586.6	596	584	-1.40%	8438	199,954	117,347,308
2022-12-05	601	594.9	602.9	592.5	-1.01%	9145	235,286	140,335,962
2022-12-02	603	601	604.9	595.8	-0.60%	7657	191,123	114,577,124
2022-12-01	614	604.6	614.2	602.2	-1.45%	7184	204,189	123,850,911
2022-11-30	610	613.5	614.9	603	+0.25%	5638	145,817	88,759,932
2022-11-29	618.1	612	621.3	607.2	-0.73%	5055	136,833	84,094,280
2022-11-28	613.5	616.5	625.6	608.5	-0.74%	4221	67,652	41,763,275
2022-11-25	622	621.1	623.8	616.3	-0.16%	3234	81,139	50,320,295
2022-11-24	622.5	622.1	627.4	621.4	-0.56%	3206	72,034	44,932,159
2022-11-23	630	625.6	631	621.6	-0.56%	3989	84,535	52,967,439
2022-11-22	615.6	629.1	632.9	614.1	+1.71%	6154	182,637	114,493,938
2022-11-21	626.5	618.5	627.6	613.1	-0.98%	6253	169,364	104,722,113
2022-11-18	629.9	624.6	630.5	618.5	-0.34%	8757	236,375	147,391,508
2022-11-17	637	626.7	641.6	611.3	-1.92%	19261	654,558	413,660,910
2022-11-16	647.9	639	655	628.2	+0.60%	30147	1,280,556	821,988,455
2022-11-15	629	635.2	664.4	615	+1.42%	46079	1,975,248	1,268,010,081
2022-11-14	595.1	626.3	630	592.1	+5.35%	25485	701,919	432,149,661
2022-11-11	599.5	594.5	601.9	591.3	-0.25%	5533	159,602	95,194,908
2022-11-10	581.8	596	599.7	581.2	+2.21%	7448	198,893	117,578,040
2022-11-09	604.5	583.1	606.3	580	-3.54%	13250	302,029	179,021,433
2022-11-08	615	604.5	615	598.7	-1.48%	9016	271,573	164,759,117
2022-11-07	614.1	613.6	618.5	609.5	+0.95%	10754	271,815	166,797,942
2022-11-03	609.5	607.8	611.2	602	-0.28%	6688	110,275	66,871,121
2022-11-02	608	609.5	615.5	602.4	+0.28%	11181	246,422	150,415,643
2022-11-01	611.3	607.8	618.4	606	-1.01%	8915	195,327	119,382,043
2022-10-31	618.1	614	621.6	609	-0.66%	7854	206,278	126,928,581
2022-10-28	621.5	618.1	624.9	613	-0.47%	9146	219,552	135,927,470
2022-10-27	621.9	621	638.1	613	+0.24%	22676	651,158	405,958,820
2022-10-26	620	619.5	621	611	+0.23%	9475	227,110	139,916,086
2022-10-25	614	618.1	619.5	611	+0.68%	8824	198,438	122,329,538
2022-10-24	618	613.9	624	613.6	+0.38%	9354	258,915	159,899,994
2022-10-21	612.5	611.6	614.7	599.2	-0.10%	9641	235,857	143,162,807
2022-10-20	609	612.2	623	608	+0.54%	13494	423,502	260,769,799
2022-10-19	614	608.9	623.4	595	-1.25%	14913	408,200	247,873,284
2022-10-18	635.4	616.6	641.9	616	-1.66%	18257	581,740	367,484,275
2022-10-17	610	627	639.4	610	+2.37%	19067	629,063	394,635,885
2022-10-14	619.8	612.5	639.4	602.6	-0.55%	30531	1,073,059	663,888,550
2022-10-13	603.6	615.9	624	585	+2.04%	38131	1,185,009	721,064,741
2022-10-12	569	603.6	607	560.1	+5.60%	36281	1,156,221	679,872,170
2022-10-11	541	571.6	572	534.4	+5.91%	23144	820,071	455,086,453
2022-10-10	508	539.7	543	500	+2.60%	26029	803,669	422,192,353
2022-10-07	533.8	526	540.6	516.1	-1.48%	24049	622,938	327,600,798
2022-10-06	541.5	533.9	543.7	522.1	-1.13%	20200	460,032	245,550,706
2022-10-05	560	540	560	520.2	-4.17%	29935	863,687	463,088,889
2022-10-04	579	563.5	584	554.6	-2.15%	16812	471,616	267,581,634
2022-10-03	563.4	575.9	584.8	557	+3.08%	35619	856,527	491,498,261
2022-09-30	522.9	558.7	574.5	500	+6.72%	37565	1,017,446	549,336,934
2022-09-29	548	523.5	549	502	-4.28%	28824	995,965	518,712,177
2022-09-28	539.9	546.9	550	516.2	+1.48%	18799	523,274	278,674,817
2022-09-27	520	538.9	548.7	515.1	+4.03%	20448	621,090	329,806,809
2022-09-26	585	518	589.9	487.5	-12.91%	44307	1,565,358	819,619,384
2022-09-23	653.5	594.8	662.2	585.1	-9.44%	30420	815,520	497,731,974
2022-09-22	648.9	656.8	679.6	645.4	+0.91%	18475	501,928	332,271,243
2022-09-21	600	650.9	675	555.1	-3.91%	41260	1,342,970	845,464,959
2022-09-20	748.7	677.4	753.2	641	-9.52%	63932	1,729,232	1,219,302,290
2022-09-19	786.3	748.7	789.9	746	-4.47%	32391	769,959	586,762,785
2022-09-16	819.5	783.7	819.6	779	-3.76%	41202	1,275,936	1,019,768,741
2022-09-15	792.2	814.3	814.9	781	+3.48%	24837	665,970	530,061,246
2022-09-14	805.2	786.9	805.2	775.7	-2.05%	21163	663,965	521,578,268
2022-09-13	794	803.4	818	791.5	+1.30%	43240	1,275,860	1,029,133,773
2022-09-12	766	793.1	794	763.7	+3.30%	34510	953,618	750,511,830
2022-09-09	744.4	767.8	769.3	740.8	+3.16%	9012	197,281	149,917,331
2022-09-08	750	744.3	757	734.6	-0.64%	7009	151,049	112,407,286
2022-09-07	745.9	749.1	760.8	745.9	-0.15%	10303	141,600	106,648,971
2022-09-06	767	750.2	777	733.3	-2.19%	19207	465,580	352,631,530
2022-09-05	773.3	767	776	761.4	-0.13%	6640	113,867	87,346,507
2022-09-02	771.5	768	778	758.5	-0.39%	10944	226,282	173,791,945
2022-09-01	767	771	786	755.8	+0.68%	31208	862,525	669,975,359
2022-08-31	738	765.8	769.6	738	+2.31%	14915	383,259	291,289,435
2022-08-30	772	748.5	779.5	745	-3.04%	22286	637,803	485,969,413
2022-08-29	728.5	772	772	717.1	+6.22%	43336	1,242,763	933,701,919
2022-08-26	718.2	726.8	726.8	707.1	+2.96%	14777	308,539	221,987,393
2022-08-25	716.8	705.9	723	685	-1.78%	18618	352,433	248,966,624
2022-08-24	721	718.7	725.2	715.2	-0.47%	8009	125,739	90,316,299
2022-08-23	727	722.1	731	719.5	-0.56%	8082	163,639	118,815,674
2022-08-22	725	726.2	727	718.4	+0.72%	4936	105,249	76,271,225
2022-08-19	718.9	721	723.7	715.2	+0.42%	4224	84,856	61,000,184
2022-08-18	717	718	726.5	710.2	+0.14%	7193	163,168	117,529,236
2022-08-17	725.4	717	729.5	717	-1.16%	8693	163,005	117,797,907
2022-08-16	730.9	725.4	730.9	713.7	-0.75%	19140	463,439	334,849,800
2022-08-15	730.1	730.9	738.6	722	+0.29%	8754	222,831	162,729,035
2022-08-12	736	728.8	736	720.5	-1.23%	12273	291,247	212,037,409
2022-08-11	753	737.9	759.8	737.4	-1.80%	6975	103,481	77,422,217
2022-08-10	756	751.4	764.9	748.3	-0.61%	6861	156,476	118,392,861
2022-08-09	748	756	760	738.1	+1.93%	5945	165,389	124,077,752
2022-08-08	737	741.7	757	732.7	+1.31%	10623	272,542	203,867,477
2022-08-05	739	732.1	745	718	-0.66%	6485	168,692	122,584,373
2022-08-04	717	737	738.3	701.7	+2.50%	7434	178,022	128,889,197
2022-08-03	725	719	730	716	-1.10%	6459	168,628	122,494,441
2022-08-02	755.8	727	755.8	723	-3.77%	9364	205,787	151,997,110
2022-08-01	770	755.5	774	750.4	-2.01%	7819	147,134	112,101,225
2022-07-29	755	771	771.1	752.9	+2.19%	9512	233,888	179,154,998
2022-07-28	751.3	754.5	758	745.1	+0.27%	6237	123,064	92,498,223
2022-07-27	760	752.5	768.9	752	-0.99%	8126	181,385	137,555,994
2022-07-26	779.8	760	779.8	756.5	-1.30%	11934	260,006	198,829,845
2022-07-25	780	770	790	765.1	-0.77%	14212	341,989	266,761,378
2022-07-22	789.8	776	797.5	770	-0.77%	24366	880,415	693,911,823
2022-07-21	765	782	786	739.9	+2.01%	17719	636,775	488,189,161
2022-07-20	760.2	766.6	769.9	753.7	+1.67%	5569	183,696	140,548,930
2022-07-19	775	754	778.3	750	-2.08%	8660	268,766	203,862,044
2022-07-18	742.5	770	772	741.4	+4.15%	16608	648,433	492,083,649
2022-07-15	730	739.3	743	727.2	+1.41%	7419	231,884	170,942,556
2022-07-14	724	729	731.4	715.2	+0.83%	5840	181,008	131,255,273
2022-07-13	729.3	723	746	717.1	+0.42%	12891	571,596	416,427,701
2022-07-12	728	720	729.8	711	-1.50%	8454	291,583	209,123,497
2022-07-11	747	731	755	723.7	-3.43%	11793	382,868	282,537,663
2022-07-08	759.9	757	759.9	742	+0.01%	5949	168,681	127,073,078
2022-07-07	754.4	756.9	770	746.8	+0.72%	11314	309,721	235,079,734
2022-07-06	735	751.5	755	735	+0.83%	9891	260,425	194,615,416
2022-07-05	743.7	745.3	755	720	+0.44%	16493	554,518	408,453,693
2022-07-04	780.1	742	790	735.1	-4.87%	22073	815,646	614,512,840
2022-07-01	729	780	780	713	+6.83%	26361	1,079,988	821,158,410
2022-06-30	735.7	730.1	774.8	706	-0.95%	31875	1,451,021	1,064,948,854
2022-06-29	792	737.1	792	733	-7.22%	47335	2,170,531	1,638,651,152
2022-06-28	784.9	794.5	845.6	752	+1.47%	110797	5,603,381	4,509,384,673
2022-06-27	714	783	783.1	703.2	+10.44%	55987	2,197,260	1,634,420,690
2022-06-24	685.1	709	728.8	672	+2.53%	43520	1,861,586	1,311,365,369
2022-06-23	630.9	691.5	694	630.1	+9.76%	31984	1,481,619	988,709,217
2022-06-22	635.5	630	635.5	612.1	-0.99%	20858	674,905	421,175,282
2022-06-21	585	636.3	640.9	580	+9.50%	29062	1,175,994	727,186,230
2022-06-20	587	581.1	598.5	581.1	+0.48%	13383	400,703	235,472,387
2022-06-17	561.8	578.3	588.6	555	+3.42%	9488	392,547	225,520,251
2022-06-16	548.8	559.2	563.1	545.8	+2.53%	6798	223,741	123,961,791
2022-06-15	545	545.4	549.4	540.4	+0.81%	3335	98,531	53,725,632
2022-06-14	555	541	555.3	540	-2.52%	4465	114,428	62,361,081
2022-06-10	565	555	594.7	550.4	-1.60%	19982	937,468	539,170,918
2022-06-09	540.4	564	565	534.4	+4.87%	6792	221,727	121,625,317
2022-06-08	527.2	537.8	544.3	520	-0.39%	5086	191,656	102,634,930
2022-06-07	541	539.9	545.8	527	-0.20%	3287	130,547	70,106,215
2022-06-06	542.1	541	545	529.1	-0.13%	2714	72,536	39,000,384
2022-06-03	543.2	541.7	544.8	523	-0.28%	4186	125,879	67,360,540
2022-06-02	559	543.2	560.5	541.7	-2.65%	2555	89,230	49,132,334
2022-06-01	541.6	558	562.5	534.9	+2.78%	4713	157,795	87,545,255
2022-05-31	551	542.9	551	535	-1.88%	3464	81,142	44,115,832
2022-05-30	569	553.3	575	545.4	-1.39%	4565	115,133	64,423,922
2022-05-27	565.2	561.1	572.5	559.4	-0.34%	5102	103,794	58,737,022
2022-05-26	541	563	586.4	541	+4.18%	13909	512,169	290,165,458
2022-05-25	534	540.4	542	531.2	+1.37%	6465	738,687	396,806,608
2022-05-24	541.3	533.1	546	527	-1.28%	9715	1,263,714	676,717,693
2022-05-23	554.9	540	562.1	535	-0.95%	8578	1,092,437	596,032,585
2022-05-20	572.2	545.2	580.3	545.2	-4.72%	15283	1,249,778	702,504,182
2022-05-19	582.5	572.2	595	567.1	-4.46%	21837	1,585,180	918,202,998
2022-05-18	564	598.9	599	557.1	+7.31%	16022	2,228,457	1,281,541,669
2022-05-17	540	558.1	565	540	+3.66%	14874	1,896,015	1,045,798,701
2022-05-16	534.3	538.4	548.4	530.6	+0.77%	14778	1,250,293	676,712,535
2022-05-13	530.8	534.3	538.3	521.1	+0.66%	12593	846,302	449,863,550
2022-05-12	528	530.8	532	510.6	+0.53%	13826	638,629	333,469,044
2022-05-11	531.2	528	547	524.6	-0.56%	13469	393,615	210,105,202
2022-05-06	533.7	531	538.1	523	-1.03%	4586	194,590	103,443,281
2022-05-05	545	536.5	549.4	530.8	-0.28%	5034	388,467	210,903,641
2022-05-04	562	538	570.6	536	-3.95%	11705	563,359	313,722,654
2022-04-29	554	560.1	572.5	542.2	+1.91%	18496	1,117,821	625,991,790
2022-04-28	566	549.6	577	548.7	-2.21%	9797	201,307	114,188,727
2022-04-27	551	562	565	551	+0.36%	6440	196,231	109,943,621
2022-04-26	557.9	560	569	546	+1.80%	6406	311,099	173,773,451
2022-04-25	547	550.1	560	530	+0.02%	6979	251,689	137,773,784
2022-04-22	564	550	564	542	-0.87%	4675	282,145	155,196,699
2022-04-21	540.1	554.8	560	540	+2.74%	6286	226,001	124,217,361
2022-04-20	535.1	540	550	526	+0.93%	4613	136,632	74,140,919
2022-04-19	535	535	546.6	515	-2.10%	6837	194,097	102,036,124
2022-04-18	568.2	546.5	570	537.2	-3.36%	7306	223,256	122,537,350
2022-04-15	590.8	565.5	593.3	565	-4.15%	6942	397,979	228,188,337
2022-04-14	605	590	609	581	-1.94%	4705	97,128	57,874,757
2022-04-13	600	601.7	625.6	590.3	+0.84%	6224	216,706	131,676,129
2022-04-12	614	596.7	628	580.2	-1.37%	7257	163,148	97,883,699
2022-04-11	599	605	647.4	579.9	+0.83%	13638	357,060	221,326,209
2022-04-08	620	600	647	588.4	-2.33%	12654	348,993	215,958,179
2022-04-07	561	614.3	626	561	+8.32%	15611	410,329	249,334,931
2022-04-06	589	567.1	594.6	562	-3.72%	8656	164,456	95,197,991
2022-04-05	648	589	648	565.6	-9.12%	18722	404,181	245,392,462
2022-04-04	683	648.1	700	621	-3.57%	16208	342,494	227,096,409
2022-04-01	621	672.1	687.2	603	+12.77%	29438	887,105	585,042,508
2022-03-31	540	596	633	538.8	+12.03%	26311	806,815	472,240,878
2022-03-30	507	532	533	501.1	+5.35%	10738	241,120	126,870,344
2022-03-29	506.7	505	509	457	-0.39%	13255	380,757	185,869,675
2022-03-28	498.6	507	507	451.5	+1.68%	11119	195,053	93,999,133
2022-03-25	550	498.6	550	480	-1.27%	13795	211,400	107,063,269
2022-03-24	470.5	505	579.4	450	+2.02%	22177	378,102	198,813,083
2022-02-25	550	495	626.8	470.2	-8.33%	55762	1,839,105	930,952,019
2022-02-24	636	540	649.9	380.1	-22.86%	54217	1,993,015	964,914,972
2022-02-22	695.1	700	721	545	-0.70%	70527	2,631,298	1,743,343,940
2022-02-21	870	704.9	909.9	618	-19.94%	85924	3,353,453	2,600,342,961
2022-02-18	913	880.5	929.6	853.3	-2.98%	31271	968,729	867,759,993
2022-02-17	948	907.5	954.6	889	-4.27%	21976	684,250	622,663,241
2022-02-16	948.9	948	968.8	940	+0.58%	18349	629,428	597,833,617
2022-02-15	904	942.5	954.9	892.6	+4.37%	20064	758,382	702,280,569
2022-02-14	930	903	939	880	-2.90%	31891	1,148,890	1,036,067,542
2022-02-11	937	930	950	915	-0.72%	21242	697,029	651,815,439
2022-02-10	941.5	936.7	962	907.2	-0.40%	29362	1,005,181	934,540,054
2022-02-09	906	940.5	946.4	905	+3.64%	20425	612,241	566,477,967
2022-02-08	919.8	907.5	923	891	-1.27%	21113	675,295	610,826,978
2022-02-07	949	919.2	972.6	901.2	-2.73%	20621	594,459	546,338,928
2022-02-04	944	945	967.4	916.1	+0.84%	15767	422,411	396,850,649
2022-02-03	975	937.1	990	930	-4.26%	17690	588,397	558,683,646
2022-02-02	985	978.8	1000	970	-0.02%	13670	390,487	382,960,371
2022-02-01	969.1	979	1030	964	+0.77%	29952	964,688	959,859,113
2022-01-31	919	971.5	988	904	+6.66%	43724	1,716,384	1,624,263,614
2022-01-28	916	910.8	940	895	+0.44%	22435	763,538	697,258,964
2022-01-27	888	906.8	945	830	+1.89%	60684	2,428,460	2,197,626,608
2022-01-26	963	890	969.9	882.1	-7.40%	60711	2,331,195	2,106,719,978
2022-01-25	1030.1	961.1	1047.9	880.1	-7.55%	71274	2,671,960	2,511,759,230
2022-01-24	1071	1039.6	1071	1004.4	-2.98%	28644	1,105,655	1,147,733,490
2022-01-21	1111	1071.5	1118.7	1046.6	-4.27%	22214	677,395	722,203,845
2022-01-20	1128	1119.3	1144	1092.1	-0.81%	24966	674,721	748,674,064
2022-01-19	1190	1128.4	1197.8	1111	-3.94%	26017	878,471	1,005,729,025
2022-01-18	1224	1174.7	1226.3	1151	-3.48%	18580	579,597	689,467,854
2022-01-17	1233	1217	1249.9	1186	-0.56%	17510	657,567	798,082,163
2022-01-14	1235.9	1223.8	1245	1170.1	-0.50%	25459	975,603	1,178,884,797
2022-01-13	1265	1229.9	1268	1193	-2.62%	22332	662,252	820,416,621
2022-01-12	1254	1263	1269.2	1225.1	+0.72%	20209	570,708	714,787,453
2022-01-11	1216	1254	1260	1210.1	+3.63%	28948	903,856	1,119,774,858
2022-01-10	1149	1210.1	1238.8	1130	+5.94%	27551	1,146,520	1,373,154,826
2022-01-06	1145	1142.3	1169.9	1135	-0.67%	9301	308,028	354,167,463
2022-01-05	1179	1150	1187.5	1132.2	-1.79%	16077	495,849	577,849,081
2022-01-04	1158.6	1171	1198	1151.3	+1.32%	17058	531,057	624,138,413
2022-01-03	1102.4	1155.7	1159.6	1102.4	0.00%	13216	454,596	518,267,692

Архив котировок акции PIKK по годам

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