Норильский никель

GMKN

  127 ₽  -0.73% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Норильский никель
  5. История котировок
  6. 2014

История котировок GMKN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-308405808085538011-3.35%13562155,2551,267,121,942
2014-12-297993836086007975+4.63%17984217,6991,821,195,656
2014-12-268019799080957989-0.19%602386,546695,217,130
2014-12-258100800581757989-2.00%588763,199508,618,016
2014-12-248000816882757962+1.48%15659143,9631,170,076,223
2014-12-238732804987877993-8.52%19284289,1892,400,549,999
2014-12-228868879991008610-0.69%18403265,2702,330,133,676
2014-12-198750886092208600-3.62%16705297,0312,624,351,927
2014-12-189250919397368911-0.25%30682435,7924,067,537,618
2014-12-17108719216112959201-14.71%35110618,6786,248,155,584
2014-12-16950010805113198900+12.85%40758789,0058,047,817,679
2014-12-159500957597669353+1.11%30980647,2296,191,263,118
2014-12-129368947096509255+1.09%19270332,7763,162,379,241
2014-12-119521936896319329-1.68%15503294,4312,792,076,814
2014-12-109549952897599489+0.69%13402248,4492,392,475,618
2014-12-099592946396909450-1.39%13322255,2822,439,732,316
2014-12-089867959699399512-2.59%17146323,0603,141,653,742
2014-12-059835985199859777+0.16%16846251,0722,483,950,652
2014-12-0499019835100359815-0.66%20850390,6613,888,855,559
2014-12-0398789900100279710+0.88%23333399,4383,949,775,384
2014-12-029645981499759580+1.80%31099569,1545,575,875,724
2014-12-018850964097028832+9.30%38695816,0167,685,129,061
2014-11-288589882088738588+2.50%17306351,9723,087,038,252
2014-11-278550860586958500+0.51%12845279,6722,401,080,274
2014-11-268499856185758484+0.69%12013243,8592,082,155,747
2014-11-258420850285628365+0.85%9218178,7201,513,478,580
2014-11-248423843084568306+0.09%12454190,1431,597,503,814
2014-11-218523842285708266-1.03%16646282,4972,370,597,705
2014-11-208480851086258416+0.32%11551195,0571,662,136,216
2014-11-198395848384938360+1.05%10580169,1931,432,075,537
2014-11-188300839584138216+1.39%16664297,2642,472,967,363
2014-11-178111828083008111+1.57%11359225,2871,860,416,334
2014-11-148024815281557982+1.52%12202197,3621,600,223,923
2014-11-138110803081638025-0.90%12743230,4971,864,360,874
2014-11-128083810381408023+0.24%10715164,7231,334,712,290
2014-11-118048808481278020+0.45%12633214,5541,735,354,031
2014-11-108050804880907912+0.60%16637280,3242,241,023,174
2014-11-078066800082177920-0.51%31530523,2434,219,634,219
2014-11-067980804181877980+1.09%16962304,7942,465,231,924
2014-11-057919795479977876-0.53%13985238,6691,894,235,945
2014-11-038032799681387978-0.46%8689169,5551,366,907,358
2014-10-317740803380337695+4.47%27079531,9514,199,317,875
2014-10-307745768978407600-0.91%21468400,5973,097,601,360
2014-10-297624776078067611+2.37%20132392,1533,028,126,179
2014-10-287611758077497510-0.13%22732307,9822,354,924,433
2014-10-277800759078907505-1.94%22335410,5153,149,137,216
2014-10-247750774078057655-0.26%12309261,6522,019,803,778
2014-10-237615776078867598+1.70%28133596,9714,631,462,193
2014-10-227518763076757511+1.72%24129594,5554,525,108,523
2014-10-217129750175507090+4.69%27237661,9874,866,890,029
2014-10-207128716571887084+0.70%13024229,1621,635,353,209
2014-10-177058711571667023+1.79%14285261,1411,856,438,155
2014-10-167040699071266957-0.57%15985375,9682,647,380,281
2014-10-156985703070806866+1.06%14289248,4601,739,509,544
2014-10-146946695670846946+0.13%14453266,8501,872,555,757
2014-10-136799694770836766+2.16%14631278,3551,935,169,712
2014-10-106850680069286780-1.61%14543255,1621,747,758,128
2014-10-096898691169896857+1.47%14306320,3252,216,487,273
2014-10-086968681169776811-2.91%16813304,8182,095,065,607
2014-10-077025701570906914-0.47%13213312,7582,192,265,291
2014-10-066980704870976975+1.60%13919236,3921,662,489,988
2014-10-037085693770996893-0.84%12568211,6141,477,166,588
2014-10-027250699672906950-3.64%21322460,4323,256,859,581
2014-10-017303726074197258-0.82%12515266,0811,952,107,179
2014-09-3073507320742872390.00%15341276,6462,031,466,950
2014-09-297495732075397320-2.37%12956212,6981,580,141,260
2014-09-267401749875307396+0.98%9735192,4811,438,885,978
2014-09-257357742574697351+1.37%11963242,8031,804,516,292
2014-09-247301732573957283+0.63%9818145,5761,069,231,362
2014-09-237163727972987163+1.66%11049177,3591,283,455,932
2014-09-227444716074507150-4.34%17563384,9812,815,875,507
2014-09-197643748576467404-2.12%15938270,4832,043,940,282
2014-09-1876437647769475880.00%8188140,8461,077,145,255
2014-09-177600764777067531+0.29%15068276,6472,112,397,183
2014-09-167459762576707440+2.21%15464294,7562,227,916,390
2014-09-157400746074657330+0.81%14617270,2681,997,868,889
2014-09-127339740074957310+0.90%12735173,6541,289,155,099
2014-09-117400733474497330-0.62%10807180,0031,329,713,547
2014-09-107375738074537344-0.18%10096174,8741,295,067,296
2014-09-097495739375337384-1.56%9745165,8411,236,468,619
2014-09-087471751075807471-0.15%11781232,1971,747,415,315
2014-09-057304752175357215+2.90%20073433,1993,206,041,741
2014-09-047300730974007280-0.30%12940217,1431,592,580,186
2014-09-037182733173657086+2.15%21321392,6972,824,488,292
2014-09-027275717773007155-0.87%9174150,0511,082,709,230
2014-09-017281724073577213+0.14%12371192,9381,404,376,084
2014-08-297260723073507230-0.69%11292221,6711,614,132,858
2014-08-287295728072957153-0.27%14799225,2541,624,634,678
2014-08-277276730073207243+0.66%7552114,514835,466,177
2014-08-267329725273767225-1.23%8737147,7591,076,554,376
2014-08-257278734273847278+0.58%548069,782512,100,781
2014-08-227430730074387287-1.95%12381174,8631,285,702,264
2014-08-217450744575357382-0.03%11171249,7591,863,193,658
2014-08-207310744774477279+2.01%11855225,9761,662,799,341
2014-08-197071730073137070+3.33%12723235,0341,694,763,034
2014-08-187029706570656996+0.57%617392,357649,419,467
2014-08-156975702570766932+0.92%8064149,9091,049,322,870
2014-08-147001696170446933-0.27%9308182,0791,270,620,260
2014-08-136917698070146889+0.91%12245236,6801,644,780,837
2014-08-127004691770106898-1.12%8652140,852977,995,049
2014-08-116933699570286933+1.63%9558155,9841,089,461,571
2014-08-086766688369506750+1.22%13886189,0871,301,354,879
2014-08-076664680068586631+1.00%14655220,1771,478,878,576
2014-08-066840673369376709-1.79%16436273,3681,858,975,156
2014-08-057024685670676851-2.06%11359217,8801,512,105,983
2014-08-046965700070296910+0.68%9115178,4771,243,598,408
2014-08-017021695370726876-1.52%12141202,1721,404,940,173
2014-07-317091706071807017-0.32%12118163,8601,163,009,932
2014-07-307000708372006991+0.75%14032207,3201,478,206,628
2014-07-297000703071166990+0.70%13374186,1221,314,570,666
2014-07-286988698170386901-0.82%11478194,1391,354,161,128
2014-07-257186703972006980-2.49%17579275,5821,950,073,560
2014-07-247143721972207092+1.04%9892130,980940,638,215
2014-07-236999714571936994+1.94%15393206,0701,465,660,684
2014-07-226871700970296850+2.79%13976220,5741,533,052,715
2014-07-217010681970106818-2.72%16505254,7391,760,920,065
2014-07-187060701071326968-1.75%17634280,5071,978,222,636
2014-07-177025713571486977-0.35%16782342,6012,412,232,759
2014-07-167310716073907142-1.92%14338274,2491,995,179,623
2014-07-157267730073197220+0.51%10475204,7301,490,406,293
2014-07-147265726373057232+0.04%7756124,991908,573,636
2014-07-117218726072757162+0.69%10309158,7681,148,790,406
2014-07-107320721074027184-1.45%18347317,5652,314,324,593
2014-07-097254731673257215+0.49%11304167,2781,215,212,877
2014-07-087106728073197106+1.83%20237381,2182,763,281,445
2014-07-076977714971496948+2.55%11433184,8101,307,286,671
2014-07-046995697170326941-0.49%9983148,2691,036,597,865
2014-07-036948700570206908+1.23%11613231,6281,618,559,514
2014-07-026791692069206791+1.79%10630204,7111,405,499,989
2014-07-016721679867996669+1.18%8209132,268890,349,424
2014-06-306717671967586660+0.06%8053163,9751,101,391,860
2014-06-276805671568056655-0.07%8396120,365806,243,206
2014-06-266773672068196678-0.68%11224228,8271,546,798,963
2014-06-256863676669066763-1.87%9749191,5971,310,537,864
2014-06-246909689569256848-0.06%10707191,5681,318,492,778
2014-06-236887689969406821+0.50%11871195,5731,347,070,053
2014-06-206855686569246805+0.38%12944247,3491,701,756,230
2014-06-196845683968956797+0.87%11281188,0791,286,147,858
2014-06-186614678068016586+2.39%12583276,5961,860,722,819
2014-06-176640662266826550-0.41%9859219,2611,448,175,391
2014-06-166700664967006548-4.19%21904520,4233,453,075,583
2014-06-116895694069406861+0.58%10938207,7151,434,679,352
2014-06-107069690070696900-1.84%11334207,6121,441,391,215
2014-06-0969747029707669710.00%8870212,8261,496,171,686

Архив котировок акции GMKN по годам

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