ПИК
PIKK
528.1 ₽ -0.08% ↓История котировок PIKK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | 529.3 | 528.1 | 529.8 | 527.8 | -0.08% | 2655 | 596,431 | 315,077,752 |
| 2026-04-13 | 527.6 | 528.5 | 530 | 526.6 | +0.17% | 26128 | 1,369,116 | 723,421,244 |
| 2026-04-10 | 527.5 | 527.6 | 529.2 | 526.3 | -0.08% | 30757 | 1,257,007 | 663,137,046 |
| 2026-04-09 | 528.4 | 528 | 530.6 | 526.9 | -0.08% | 12495 | 890,369 | 469,822,609 |
| 2026-04-08 | 527.9 | 528.4 | 531 | 524.2 | +0.38% | 14056 | 643,746 | 340,282,761 |
| 2026-04-07 | 524 | 526.4 | 528.9 | 522.8 | +0.53% | 17918 | 1,500,777 | 790,350,042 |
| 2026-04-06 | 524.6 | 523.6 | 526.8 | 521.4 | -0.19% | 21578 | 2,418,533 | 1,266,159,023 |
| 2026-04-03 | 495.8 | 524.6 | 526.8 | 495.8 | +5.72% | 175271 | 13,183,769 | 6,848,223,933 |
| 2026-04-02 | 492.1 | 496.2 | 500 | 487 | +0.83% | 14036 | 1,003,227 | 495,337,651 |
| 2026-04-01 | 476.4 | 492.1 | 493.6 | 475.2 | +3.47% | 16777 | 758,551 | 368,869,008 |
| 2026-03-31 | 475 | 475.6 | 478.3 | 473.6 | +0.13% | 4968 | 331,571 | 157,816,078 |
| 2026-03-30 | 482 | 475 | 484.5 | 471.5 | -0.86% | 15585 | 970,505 | 462,910,244 |
| 2026-03-27 | 483.4 | 479.1 | 487.8 | 478 | -0.89% | 13787 | 619,770 | 299,048,699 |
| 2026-03-26 | 482.8 | 483.4 | 485.3 | 477 | +0.12% | 10199 | 771,408 | 370,329,649 |
| 2026-03-25 | 485.4 | 482.8 | 485.4 | 477.5 | -0.43% | 14169 | 753,894 | 362,837,950 |
| 2026-03-24 | 491.5 | 484.9 | 503 | 477 | -1.34% | 42728 | 3,436,658 | 1,688,131,981 |
| 2026-03-23 | 478.1 | 491.5 | 496 | 475.1 | +3.67% | 52398 | 3,458,465 | 1,683,874,101 |
| 2026-03-20 | 470.1 | 474.1 | 481 | 470.1 | +0.77% | 39021 | 1,962,751 | 933,284,439 |
| 2026-03-19 | 470 | 470.5 | 478 | 468.7 | +0.13% | 40328 | 1,493,291 | 706,199,134 |
| 2026-03-18 | 470.1 | 469.9 | 475 | 468.6 | +0.04% | 17176 | 1,101,332 | 519,224,638 |
| 2026-03-17 | 471 | 469.7 | 472.3 | 467 | 0.00% | 8466 | 470,767 | 221,415,551 |
| 2026-03-16 | 469.3 | 469.7 | 474.5 | 466.6 | 0.00% | 15851 | 781,443 | 367,150,540 |
| 2026-03-13 | 474.4 | 469.7 | 476.3 | 468 | -1.07% | 13588 | 626,197 | 295,032,777 |
| 2026-03-12 | 472 | 474.8 | 480 | 470 | +0.61% | 12675 | 823,286 | 391,396,404 |
| 2026-03-11 | 468.2 | 471.9 | 476.9 | 465.1 | +1.03% | 11784 | 626,043 | 294,384,441 |
| 2026-03-10 | 468.6 | 467.1 | 477.8 | 465.3 | -0.32% | 12813 | 925,367 | 435,818,192 |
| 2026-03-09 | 465.1 | 468.6 | 471 | 458 | +0.56% | 12748 | 881,806 | 410,632,075 |
| 2026-03-06 | 468.1 | 466 | 469.5 | 465 | -0.32% | 6405 | 585,876 | 273,185,366 |
| 2026-03-05 | 471.8 | 467.5 | 474 | 465.5 | -0.57% | 19470 | 1,123,341 | 526,254,472 |
| 2026-03-04 | 472.5 | 470.2 | 478.6 | 468.5 | -0.40% | 10860 | 660,661 | 312,815,147 |
| 2026-03-03 | 467.6 | 472.1 | 473.9 | 464.4 | +0.96% | 12010 | 865,751 | 406,691,697 |
| 2026-03-02 | 472.1 | 467.6 | 474.3 | 464.1 | -1.18% | 25424 | 2,004,678 | 936,426,825 |
| 2026-02-27 | 463.9 | 473.2 | 475.9 | 456.8 | +2.00% | 52178 | 3,469,644 | 1,623,807,622 |
| 2026-02-26 | 463.6 | 463.9 | 466.7 | 462.7 | +0.04% | 8295 | 519,124 | 241,226,098 |
| 2026-02-25 | 458 | 463.7 | 468 | 457.8 | +1.22% | 25726 | 1,831,465 | 850,195,640 |
| 2026-02-24 | 462.7 | 458.1 | 464.4 | 456 | -0.99% | 15967 | 1,202,549 | 554,351,403 |
| 2026-02-20 | 464 | 462.7 | 466.1 | 461.1 | -0.41% | 7197 | 628,550 | 291,193,266 |
| 2026-02-19 | 464.3 | 464.6 | 467.8 | 462 | +0.26% | 17560 | 1,383,853 | 642,671,023 |
| 2026-02-18 | 467.8 | 463.4 | 469 | 458.3 | -1.05% | 23645 | 1,763,660 | 816,799,041 |
| 2026-02-17 | 470.9 | 468.3 | 472.5 | 465.5 | -0.55% | 13366 | 659,249 | 309,456,214 |
| 2026-02-16 | 475 | 470.9 | 476.5 | 468 | -0.72% | 26289 | 1,799,393 | 848,399,381 |
| 2026-02-13 | 471.2 | 474.3 | 479.4 | 458.1 | +0.66% | 53646 | 5,066,829 | 2,384,744,398 |
| 2026-02-12 | 478.6 | 471.2 | 479.5 | 469.8 | -1.38% | 28691 | 1,308,083 | 618,826,533 |
| 2026-02-11 | 468.6 | 477.8 | 484.5 | 467 | +1.96% | 28295 | 2,810,047 | 1,339,279,687 |
| 2026-02-10 | 471.6 | 468.6 | 474.4 | 466.2 | -0.55% | 11904 | 940,765 | 441,839,285 |
| 2026-02-09 | 469.4 | 471.2 | 473.9 | 465 | +0.81% | 15151 | 1,269,255 | 595,604,122 |
| 2026-02-06 | 468.5 | 467.4 | 477.6 | 462 | -0.15% | 21102 | 2,115,421 | 994,280,752 |
| 2026-02-05 | 467.4 | 468.1 | 475 | 460.4 | +0.15% | 36144 | 3,392,535 | 1,587,541,755 |
| 2026-02-04 | 476.8 | 467.4 | 492 | 459.9 | -1.97% | 49543 | 4,935,734 | 2,353,190,593 |
| 2026-02-03 | 475.3 | 476.8 | 481.9 | 474 | +0.42% | 12483 | 950,836 | 453,573,161 |
| 2026-02-02 | 472.7 | 474.8 | 478.4 | 470.8 | +0.61% | 19384 | 1,402,597 | 665,418,880 |
| 2026-01-30 | 480.7 | 471.9 | 482.5 | 470.1 | -1.99% | 16326 | 1,306,947 | 620,928,020 |
| 2026-01-29 | 473.6 | 481.5 | 484.7 | 472.7 | +1.80% | 32695 | 2,781,865 | 1,334,809,148 |
| 2026-01-28 | 472.9 | 473 | 477.4 | 467.4 | +0.02% | 23632 | 1,909,811 | 902,844,261 |
| 2026-01-27 | 465.9 | 472.9 | 474.4 | 465.9 | +1.50% | 21291 | 1,487,460 | 700,789,279 |
| 2026-01-26 | 466.9 | 465.9 | 468.4 | 459.5 | -0.30% | 33127 | 2,680,464 | 1,244,264,917 |
| 2026-01-23 | 467.1 | 467.3 | 472 | 463 | -0.13% | 15306 | 1,031,390 | 482,605,010 |
| 2026-01-22 | 477.1 | 467.9 | 477.9 | 463.2 | -1.54% | 21365 | 1,442,885 | 678,936,279 |
| 2026-01-21 | 464.2 | 475.2 | 477 | 460.8 | +2.59% | 32855 | 3,284,881 | 1,539,418,294 |
| 2026-01-20 | 461.1 | 463.2 | 468.4 | 457.8 | +0.22% | 21537 | 2,255,754 | 1,043,643,198 |
| 2026-01-19 | 472 | 462.2 | 473.7 | 461.2 | -1.95% | 22389 | 2,068,069 | 967,562,303 |
| 2026-01-16 | 458.8 | 471.4 | 471.9 | 458.6 | +2.79% | 26213 | 2,756,060 | 1,283,659,639 |
| 2026-01-15 | 454 | 458.6 | 458.7 | 451.3 | +0.97% | 19844 | 1,885,792 | 855,528,409 |
| 2026-01-14 | 451.1 | 454.2 | 459.9 | 444.1 | +0.73% | 29995 | 2,777,043 | 1,256,940,923 |
| 2026-01-13 | 455.4 | 450.9 | 458.4 | 449.8 | -0.94% | 19548 | 1,587,830 | 719,581,717 |
| 2026-01-12 | 459.7 | 455.2 | 463.7 | 452.8 | -1.09% | 19021 | 1,203,534 | 551,660,653 |
| 2026-01-09 | 459.1 | 460.2 | 466.7 | 456.8 | +0.28% | 13791 | 1,141,826 | 527,598,957 |
| 2026-01-08 | 461 | 458.9 | 463.1 | 452.4 | -1.27% | 16143 | 1,481,523 | 678,884,765 |
| 2026-01-06 | 471.1 | 464.8 | 473.3 | 464.4 | -0.90% | 10624 | 768,609 | 359,435,188 |
| 2026-01-05 | 478 | 469 | 479.4 | 463.2 | 0.00% | 21579 | 1,900,633 | 892,204,245 |