Норильский никель

GMKN

  127 ₽  -0.73% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Норильский никель
  5. История котировок
  6. 2017

История котировок GMKN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-2910688108501085510608+1.46%770092,951998,957,451
2017-12-2810648106941071810586+0.69%620069,933744,972,476
2017-12-2710564106211070010500-0.08%8551124,8481,324,637,628
2017-12-2610638106291068410530-0.24%363135,289373,562,758
2017-12-2510710106551071010620-0.51%281126,935287,198,267
2017-12-2210530107101072910403+1.70%9261105,7561,122,417,512
2017-12-2110622105311071710451-0.77%10857137,3751,457,482,895
2017-12-2010560106131070010560-0.38%8610108,2591,152,516,848
2017-12-1910680106531069910530-0.25%783493,132989,762,339
2017-12-1810620106801075910512+0.80%10821137,8501,465,395,111
2017-12-1510650105951073910442-0.69%12353173,1661,826,263,564
2017-12-1410510106691068910477+1.49%8908129,8461,373,445,696
2017-12-1310770105121077010440-2.55%11102142,0501,503,337,719
2017-12-1210401107871078710380+3.49%16971269,2042,848,594,561
2017-12-1110055104231042310035+3.43%9552134,2711,373,229,990
2017-12-0810088100771018410024+0.14%771897,607987,719,486
2017-12-071000010063101509969-1.01%9760109,2721,098,220,681
2017-12-061002210166101879936+0.88%10049131,8091,326,897,077
2017-12-051012510077101289931-0.88%9511135,9531,361,340,905
2017-12-0410124101661028010030+0.85%10757117,1341,192,267,249
2017-12-01992510080100809890+2.07%12102137,7061,374,075,651
2017-11-30100719876101479876-2.29%15650267,8272,672,310,412
2017-11-2910270101071037610082-1.11%14378157,0801,600,746,782
2017-11-2810430102201043110125-3.13%19732213,4592,190,665,130
2017-11-2710650105501065910450-1.86%9375101,3221,067,363,083
2017-11-2410650107501076910616+1.33%8716104,3141,116,734,209
2017-11-2310750106091075110485-1.48%10576113,9331,204,553,027
2017-11-2210545107681078410431+2.41%14624166,6141,773,618,712
2017-11-2110400105151070010212-0.28%34214472,9764,930,998,303
2017-11-2010835105441100010410-2.49%23959313,9933,348,478,634
2017-11-1711044108131109910800-2.09%10419112,4401,226,087,451
2017-11-1610803110441117710803+2.23%13606176,5371,941,099,243
2017-11-1511059108031115010803-3.12%16775216,1462,369,511,594
2017-11-1411424111511150311080-2.78%12947173,8771,964,129,264
2017-11-1311441114701155011360+0.61%10027134,4471,539,978,137
2017-11-1011401114001158911364-0.57%11144146,3701,680,974,610
2017-11-0911320114651152711220+0.09%16545243,9402,773,415,781
2017-11-0811538114551153811354-1.34%15429221,5352,535,839,199
2017-11-0711676116101193811318+0.51%29431424,6774,933,614,563
2017-11-0311399115511178711347+1.77%33316516,5095,980,785,316
2017-11-0211070113501146010922+2.71%32530505,0465,671,506,111
2017-11-0110750110501107010740+4.32%25403416,0484,549,262,447
2017-10-3110650105921078910592+0.02%14788181,3921,941,144,160
2017-10-3010483105901065610420+0.55%12006143,2671,515,559,419
2017-10-2710400105321055710383+1.03%10953151,2631,586,524,653
2017-10-2610390104251056510289+0.34%16458210,9952,204,269,017
2017-10-2510669103901068510350-2.59%17772239,5772,511,026,463
2017-10-2410675106661073410492-0.07%10358133,8521,428,156,320
2017-10-2310725106731075010600-0.22%9718128,9351,373,186,835
2017-10-2010611106961074210604+1.61%13460209,7632,243,956,637
2017-10-1910759105271082010527-2.13%18046274,8762,928,113,578
2017-10-1810570107561091810530+0.24%23927406,0904,346,739,902
2017-10-1710749107301077410650-0.46%17926269,5082,890,090,433
2017-10-1610500107801083410490+2.76%30374587,6176,281,677,202
2017-10-1310155104901049610155+3.30%26916492,2305,080,256,046
2017-10-1210278101551029210068-1.17%13803279,0102,833,297,717
2017-10-1110254102751030610152+0.20%11828176,7481,808,280,630
2017-10-1010447102541044710180-1.76%12175192,3151,976,243,054
2017-10-0910332104381043810332+1.21%9537139,1971,448,410,487
2017-10-0610380103131040010286-0.15%7719118,4141,223,980,707
2017-10-0510203103281035810171+1.13%11568187,7741,929,118,520
2017-10-0410290102131030610135-0.39%15367219,8162,247,344,295
2017-10-0310168102531029110145+1.17%18081291,3712,985,322,154
2017-10-02992010134101409904+2.16%23035344,3163,471,215,856
2017-09-299650992099459645+2.82%25437397,1403,904,396,259
2017-09-289650964896639582-0.01%9285109,9811,058,298,717
2017-09-279607964997159600+0.44%10873158,3561,527,734,050
2017-09-269673960797739594-0.45%13621163,4771,579,726,605
2017-09-259591965096859524+0.59%13271187,7711,804,666,888
2017-09-229630959396409503-1.20%15235264,9692,534,386,772
2017-09-219639971097329571+0.38%16367243,1442,352,081,638
2017-09-209641967396799532+0.62%12498199,2771,912,772,012
2017-09-199529961396299525+0.69%9720143,5301,375,387,283
2017-09-189569954796919535+0.13%11881168,6121,619,064,730
2017-09-159567953595789427-0.26%14783208,8151,982,571,769
2017-09-149629956096509470-0.93%17905249,5802,386,455,136
2017-09-139855965098749650-2.20%14585195,2871,904,503,932
2017-09-129650986798679644+2.07%18454186,1301,820,506,513
2017-09-119690966797989601-0.08%13626229,2192,218,852,238
2017-09-089663967598159612+0.16%11505172,9561,682,993,696
2017-09-079860966098689660-1.68%14411228,3052,234,266,146
2017-09-069682982598609681+1.37%14554262,0202,567,174,928
2017-09-059759969297879650-0.55%11054146,1961,417,653,830
2017-09-049800974698509674-0.58%10469130,4041,273,533,522
2017-09-019820980399209707+0.13%18749357,5813,509,109,776
2017-08-319499979098169471+3.05%26865556,1455,419,611,876
2017-08-309492950096209410+0.29%20304279,5742,662,668,968
2017-08-299295947394739221+1.98%18956305,3592,861,269,591
2017-08-289150928992899105+1.52%12220135,8001,252,707,148
2017-08-259084915092098923-0.76%19077358,9903,277,697,507
2017-08-249143922092209097+0.99%14683214,7751,968,262,630
2017-08-239070913091309054+0.65%14532250,1412,275,306,876
2017-08-229059907190989025+0.73%10229162,5981,475,011,430
2017-08-218924900590288910+1.19%13599198,3611,782,426,790
2017-08-188733889989198701+1.49%15979261,6922,309,811,164
2017-08-178720876888448702+0.49%11325166,8261,468,795,133
2017-08-168890872588948616-2.18%37797602,6135,246,488,615
2017-08-159050891990868840-1.45%19334298,1412,659,129,266
2017-08-149036905091158984+0.56%8673115,5901,047,734,189
2017-08-119065900090998920-1.96%18852249,3292,245,132,869
2017-08-109253918092889133-0.96%12704148,6271,366,678,768
2017-08-099248926992959210+0.75%11130155,4441,438,747,343
2017-08-089260920092809131-0.76%12628168,6321,551,870,706
2017-08-079100927092709099+1.88%12086209,3611,931,076,184
2017-08-049083909991159010+0.04%9836115,8891,050,858,295
2017-08-039160909591979044-0.51%15629226,3452,067,078,554
2017-08-029020914291779020+0.96%15892236,7162,164,447,108
2017-08-018960905590908911+1.40%14754226,2092,038,744,929
2017-07-318826893089608826+1.12%13947201,9261,798,337,787
2017-07-288840883188968718-0.38%19553278,5902,453,501,353
2017-07-278675886588678655+2.53%20016253,8742,228,107,514
2017-07-268661864687248612-0.33%17465291,8992,528,859,747
2017-07-258595867587138573+1.05%36440790,3356,837,786,186
2017-07-248370858585858370+2.35%31578348,8032,963,321,913
2017-07-218399838884518291-0.26%25510420,4583,515,003,947
2017-07-208689841087468260-3.26%18364294,0502,514,415,010
2017-07-198565869386938558+1.39%10580126,3111,090,999,325
2017-07-188575857486158532-0.22%10430153,1181,312,077,033
2017-07-178508859385938450+1.33%12856178,3981,523,437,843
2017-07-148478848084918391-0.19%10646135,1681,139,307,464
2017-07-138600849686208420-1.21%13774178,7591,518,710,141
2017-07-128596860086408512+0.10%14336198,6921,708,233,713
2017-07-118550859185998510+0.89%9219119,7721,025,024,336
2017-07-108399851585158382+1.70%13069193,4881,637,758,827
2017-07-078258837384058240+0.36%11055151,9151,267,637,709
2017-07-068275834383868275+0.66%10423136,8821,141,665,478
2017-07-058217828882988165+1.11%10653151,8381,251,679,687
2017-07-048225819782458161-0.59%755196,847794,246,855
2017-07-038107824682478090+2.21%10472120,868989,204,721
2017-06-308170806882888068-1.37%13088195,6031,598,331,545
2017-06-298201818082388131+0.06%9260127,3131,042,644,277
2017-06-288105817582468075+0.60%11492160,3501,312,094,277
2017-06-277977812681457967+1.59%11333163,0951,318,391,218
2017-06-268054799981237991-0.20%9781133,6681,077,256,876
2017-06-237875801580957826+2.10%25218379,5953,024,398,720
2017-06-227921785079497791-5.31%33761444,5143,487,593,438
2017-06-218300829083598173-0.25%17278248,2952,055,665,480
2017-06-208267831183768231+0.74%15869212,9401,770,517,694
2017-06-198190825082738162+1.18%12392171,0481,407,830,352
2017-06-168030815481948030+1.79%17518248,5222,019,892,814
2017-06-158075801181097862-1.26%25335473,0323,763,138,442
2017-06-148060811381468059+0.68%11816152,7431,237,529,028
2017-06-138057805881458022-0.52%12985158,6951,283,371,575
2017-06-097991810081417989+1.09%13558193,6271,563,551,134
2017-06-087871801380207871+1.88%10285149,6211,188,363,602
2017-06-077875786579547854-0.42%9011122,570968,481,366
2017-06-067929789879557800+0.14%8934124,799980,101,733
2017-06-057853788779757791+0.74%11494159,8421,261,966,554
2017-06-027800782978907677+0.49%17357233,2301,807,526,477
2017-06-017949779179587750-1.40%19741283,7852,216,516,647
2017-05-318038790280677902-1.84%21150314,6312,509,554,616
2017-05-308150805081608035-1.14%12478154,3451,247,017,354
2017-05-298220814382478143-0.70%631370,486577,263,552
2017-05-268250820082648165-0.33%10085126,0801,034,627,413
2017-05-258408822784488227-2.05%11626144,9191,202,903,543
2017-05-248307839983998292+0.48%693282,265687,374,443
2017-05-238261835983898209+1.02%9699109,666911,907,748
2017-05-228305827583758251-0.36%9905112,447934,224,380
2017-05-198425830584958305-1.37%11061122,6021,027,986,439
2017-05-188353842084448248+0.57%19465241,3482,011,363,751
2017-05-178388837284518360-0.36%11433135,4951,138,715,004
2017-05-168519840285208365-1.50%10267113,969958,907,293
2017-05-158423853085308351+1.49%13470164,6241,388,450,325
2017-05-128504840585118352-1.12%12566153,2501,288,380,779
2017-05-118636850086598478-1.82%15193207,8101,778,824,720
2017-05-108800865888158571-1.22%16492200,2961,731,712,304
2017-05-058653876587698566+0.74%9886131,5041,139,003,278
2017-05-048669870187428576+0.15%12610165,8701,436,902,206
2017-05-038800868888008675-1.37%11467152,5661,330,501,203
2017-05-028786880989408770+0.71%11986153,9261,364,443,603
2017-04-288780874788938740-0.03%11225160,8611,415,059,919
2017-04-278818875089788677-1.57%14860193,8101,705,319,013
2017-04-268897889089408721+0.19%13674171,7951,517,321,950
2017-04-258721887389048615+2.16%12054149,7141,313,449,062
2017-04-248563868587058467+1.72%14254176,7271,518,381,035
2017-04-218612853886458462-0.95%10691145,2991,244,951,819
2017-04-208550862086208471+0.78%11473130,9151,117,806,139
2017-04-198594855386508492-0.04%11604135,9791,166,193,936
2017-04-188847855688588551-3.22%17818190,0061,643,689,349
2017-04-178742884188668650+1.50%702277,081674,990,636
2017-04-148750871088278708-0.74%692242,964376,519,642
2017-04-138948877589488684-1.67%15705208,1001,824,110,785
2017-04-129011892490158875-0.45%8962111,9741,000,737,621
2017-04-118952896490658939+0.09%9087109,699988,356,621
2017-04-109004895690398885-0.76%11523155,5141,389,609,944
2017-04-079099902591418935-1.18%14619196,6811,772,148,554
2017-04-069180913391819091-0.58%13403123,3481,126,630,731
2017-04-059044918691919021+2.07%10662124,5491,136,827,648
2017-04-048959900090508946+0.29%15312105,121948,354,847
2017-04-038936897490508865+0.50%10706114,6621,030,715,663
2017-03-318980892989988839-0.67%832795,153845,980,536
2017-03-308974898990098885+0.04%805789,989804,374,464
2017-03-299011898590498931-0.29%729980,644724,411,391
2017-03-288930901190118885+1.35%10267103,265924,480,470
2017-03-279117889191178865-2.99%17225193,0361,723,014,226
2017-03-249166916592079050-0.19%740478,961722,480,917
2017-03-239185918292359108+0.02%8474100,883925,671,353
2017-03-229090918091808920+0.78%13682188,8961,712,569,737
2017-03-219040910991509000+1.09%14038162,1651,471,338,494
2017-03-209163901192008989-1.72%14832196,2431,778,555,207
2017-03-179046916992729027+1.27%16877241,4892,212,035,419
2017-03-169145905492199001-0.03%19546274,1942,491,842,605
2017-03-159114905791899005-0.44%14749180,2481,642,019,099
2017-03-148995909791088967+1.47%11196113,7551,029,303,044
2017-03-138855896590738818+1.24%11742133,5561,199,160,556
2017-03-108840885589008701+0.55%14621168,3321,481,843,135
2017-03-098898880789958800-2.80%22205290,1852,571,114,585
2017-03-079324906193248980-2.82%24848341,7833,096,684,446
2017-03-069315932494159232-0.13%791283,142775,299,061
2017-03-039285933693789203+0.32%896897,166902,335,169
2017-03-029399930695059265-0.69%14882160,2211,507,792,891
2017-03-019325937194649281+0.64%16595155,8411,457,661,243
2017-02-289350931193768697-0.32%17008248,6962,298,130,233
2017-02-279519934195369300-1.65%14593175,1391,641,662,829
2017-02-249578949895809350-1.06%15207183,9371,731,767,032
2017-02-229693960096939523-0.80%827979,924768,366,433
2017-02-219549967796989505+0.96%8594104,6201,007,338,014
2017-02-209785958597859520-1.39%15611196,3751,883,217,178
2017-02-179957972099579680-2.38%18918266,6722,600,066,674
2017-02-1699659957100459830+0.17%13350168,8241,678,154,850
2017-02-159743994099969574+2.05%18732248,0212,445,347,510
2017-02-149870974099009683-1.52%12943141,3141,381,322,903
2017-02-13101119890101359805-1.81%14994176,4771,757,969,395
2017-02-101001910072100729902+0.73%10170118,9921,186,559,670
2017-02-09101379999101649940-1.34%9816118,4631,187,521,020
2017-02-0810155101351023810051-0.01%17139181,6421,841,445,079
2017-02-07993010136101439880+2.16%13724170,6971,714,953,687
2017-02-06101009922101559880-1.66%14807174,6821,744,104,214
2017-02-0310211100891023510000-1.62%20802252,1332,547,382,665
2017-02-02986210255102889823+4.13%34325503,3215,093,935,823
2017-02-019662984898609646+2.27%15350163,4591,598,673,488
2017-01-319760962998279622-1.46%11425137,9441,336,813,635
2017-01-309791977298899710-0.20%10104112,1371,097,076,593
2017-01-279710979298379700+0.02%12278148,0861,445,750,337
2017-01-269555979098399540+2.67%21170275,4062,673,680,684
2017-01-259498953595459442+0.52%13754182,6881,736,268,384
2017-01-249440948695199355+0.66%19152251,0912,371,185,178
2017-01-239390942494829326+0.68%11459135,4901,275,250,839
2017-01-209565936095709341-2.40%18458207,9621,958,696,977
2017-01-199550959096389515+0.43%11440135,3871,295,298,149
2017-01-189625954996509510-0.69%13725157,9841,511,998,998
2017-01-179749961597809600-1.50%14496169,7801,636,979,330
2017-01-169779976198549702+0.05%11536136,9111,340,093,517
2017-01-13100199756100909642-2.38%29059346,5213,398,368,008
2017-01-12103999994104359832-4.26%39946611,5096,118,589,424
2017-01-1110325104391045710281+0.40%10438127,1761,319,292,973
2017-01-1010134103971039810116+2.79%13247155,3621,598,682,327
2017-01-0910063101151013110038+0.75%582859,446599,650,263
2017-01-061002510040100609937+0.15%834676,996770,294,919
2017-01-051020510025102509918-1.67%10778113,4561,142,305,696
2017-01-041024510195102869990-0.49%15237150,1671,521,139,681
2017-01-03101231024510350101230.00%14301187,1451,920,952,007

Архив котировок акции GMKN по годам

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