Норильский никель

GMKN

  127.02 ₽  -0.72% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Норильский никель
  5. История котировок
  6. 2019

История котировок GMKN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-3019324191021938819102-0.98%11008124,5322,400,410,854
2019-12-2719202192921935019202+0.37%9847110,9952,142,954,020
2019-12-2619346192201935619106-3.37%19036193,9103,731,874,702
2019-12-2519680198901989019378+1.32%10491114,1772,258,070,320
2019-12-2419628196301968019524-0.23%789088,8701,741,351,296
2019-12-2319676196761974819490-0.51%15183187,2273,670,843,510
2019-12-2019814197761992619758-0.10%10460157,7173,125,310,866
2019-12-1919610197961985019600+0.87%20290209,6224,146,845,472
2019-12-1819500196261962619222+0.63%23314275,8745,350,999,132
2019-12-1719750195041979619412-1.11%25043290,1115,687,095,198
2019-12-1619500197221997819418+1.27%31126319,2686,318,827,714
2019-12-1318988194741949418940+2.88%22813276,1595,318,233,506
2019-12-1218720189281915818664+1.34%22624272,9465,156,761,258
2019-12-1118482186781871218376+1.08%19038196,4003,647,922,536
2019-12-1018440184781847818024+0.31%22786207,7873,801,092,326
2019-12-0918056184201846818006+2.06%17443201,5563,674,594,432
2019-12-0617648180481804817636+2.42%20030221,2753,955,951,812
2019-12-0517318176221763217262+2.18%14920169,5772,968,579,448
2019-12-0417304172461744617200-0.34%10466120,2912,081,391,188
2019-12-0317122173041746017066+1.23%17187222,0033,847,047,198
2019-12-0217020170941724016910+0.28%16908214,7503,667,994,992
2019-11-2917104170461715217000-0.73%9028107,4881,832,498,116
2019-11-2817188171721727016508-0.23%14551151,2932,589,243,406
2019-11-2717230172121732017106-0.16%10090101,9061,755,729,300
2019-11-2617356172401748217220-0.60%14123294,7925,092,538,272
2019-11-2517500173441756817260-0.76%14458150,3232,609,973,094
2019-11-2217600174761775817414-1.03%14257144,0222,530,246,838
2019-11-2117634176581774417502+0.07%11686126,3982,225,733,946
2019-11-2017540176461764617382+0.31%10140111,2281,950,251,974
2019-11-1917252175921763617212+1.35%17029190,9063,335,038,078
2019-11-1817692173581783817318-1.82%21896236,0184,132,378,788
2019-11-1517450176801772617450+1.46%13722137,4952,416,768,374
2019-11-1417390174261777017230+0.02%23126235,9934,127,434,984
2019-11-1317600174221761217364-1.25%17472183,9833,210,781,146
2019-11-1218022176421808817530-2.59%30935330,9095,870,282,734
2019-11-1118502181121863817994-2.20%27585318,6545,807,723,006
2019-11-0818776185201879818402-0.99%16395185,0533,426,878,522
2019-11-0718500187061873618304+2.20%24972294,0825,458,495,922
2019-11-0618102183041830418004+0.90%14967178,6223,242,898,182
2019-11-0518200181401824417980-0.25%10831114,1102,061,880,792
2019-11-0117898181861822017720+1.67%13468196,4463,545,451,272
2019-10-3118242178881833617780-1.67%17185244,2704,398,471,152
2019-10-3017900181921819217830+1.36%16216193,0963,481,797,936
2019-10-2917756179481795017504+1.32%14624195,0413,477,252,490
2019-10-2817200177141840017200+2.99%39583473,0578,434,239,394
2019-10-2517150172001729016952+0.41%15363185,1563,172,968,158
2019-10-2416542171301713016490+3.54%17495199,0423,350,267,232
2019-10-2316500165441654416372+0.50%721792,9731,533,115,126
2019-10-2216284164621653016082+0.96%23024306,3165,009,015,862
2019-10-2116250163061634416152+0.34%743282,4091,340,791,288
2019-10-1816160162501627416090+0.49%744784,2051,363,379,592
2019-10-1716152161701619016052+0.09%1166786,7581,399,102,134
2019-10-1616088161561619216024+0.84%13916112,8871,818,578,662
2019-10-1515900160221603415834+0.51%9230127,7262,033,237,482
2019-10-1416030159401608015908-0.86%8014100,8741,611,151,190
2019-10-1116142160781616216026-0.38%862690,6451,458,043,264
2019-10-1016106161401618816002+0.22%13998115,0851,850,996,170
2019-10-0916034161041626416006+0.46%16961167,8332,712,030,738
2019-10-0816002160301606215902-0.11%13836102,2441,635,683,856
2019-10-0715894160481617415822+0.97%16995159,2492,550,451,042
2019-10-0415826158941594015784-4.26%14612174,5222,768,745,518
2019-10-0316650166021671616502-0.41%13348188,5853,132,097,192
2019-10-0216720166701672216570-0.30%12199163,2792,718,299,828
2019-10-0116738167201675016492+0.20%19114151,7652,525,759,204
2019-09-3016530166861669616456+1.32%15521181,3923,008,578,400
2019-09-2716400164681656416346+0.49%9899116,1881,911,154,346
2019-09-2616300163881642616246+0.71%9400110,6271,809,858,084
2019-09-2516090162721627216022+1.09%9730125,0952,023,800,758
2019-09-2416320160961632816076-1.30%16581131,0852,121,284,158
2019-09-2316110163081635016094+1.12%16194161,2462,615,819,710
2019-09-2015988161281612815908+1.09%6569131,4042,111,121,722
2019-09-1916100159541614815908-0.91%15986159,6712,556,973,730
2019-09-1815826161001610015788+1.71%12938149,9032,399,010,986
2019-09-1715802158301593815736-0.10%9387132,4182,096,647,094
2019-09-1615686158461586615498+1.25%15720195,1333,059,288,430
2019-09-1315964156501596415650-1.88%14571175,1112,753,994,436
2019-09-1216010159501606215802-0.34%15582207,6153,308,958,164
2019-09-1115954160041605015858+0.38%13003191,0943,054,651,752
2019-09-1015960159441600015806+0.03%14080185,6972,951,326,378
2019-09-0916218159401623015934-1.59%15924174,5992,798,968,658
2019-09-0616400161981640016114-1.17%12554155,2392,515,008,448
2019-09-0516550163901657216190-0.67%17717221,2733,625,712,728
2019-09-0416448165001654416400+0.98%12303162,8512,681,261,702
2019-09-0316500163401658816260-0.97%20177250,6754,102,956,882
2019-09-0216250165001658816250+2.56%30404366,6646,043,427,782
2019-08-3015548160881625015522+3.41%49653757,68412,059,435,570
2019-08-2915480155581558615434+0.83%14718189,9312,941,597,268
2019-08-2815450154301546815350+0.29%19699257,6183,974,041,802
2019-08-2715380153861544415268+0.30%11245248,2363,816,243,698
2019-08-2615260153401546615232-0.27%9270117,6761,804,809,406
2019-08-2315472153821555815382-0.50%15691157,2372,429,579,284
2019-08-2215144154601550015056+2.25%20019238,9593,656,144,108
2019-08-2115188151201518815052-0.20%10556127,3681,924,800,090
2019-08-2014838151501519014780+2.66%17219230,9163,467,725,108
2019-08-1914720147581488414704+0.72%9086110,3331,631,942,134
2019-08-1614978146521501414652-1.82%9283130,3671,928,534,948
2019-08-1514848149241495614752+0.81%15383151,2432,246,545,150
2019-08-1414888148041498414732-0.36%10757141,5602,099,014,868
2019-08-1314982148581514014850-1.10%12259161,4662,421,053,886
2019-08-1214800150241508014718+1.51%16051182,6422,727,909,564
2019-08-0915040148001518014790-1.88%13895179,7332,695,515,856
2019-08-0814842150841513614842+2.61%20955325,2014,875,509,052
2019-08-0714454147001482014422+1.51%15590191,6972,813,339,908
2019-08-0614206144821453014196+2.04%12760165,4522,382,667,218
2019-08-0514330141921436614072-0.89%12857168,5902,392,316,024
2019-08-0214340143201453214262-0.89%9988127,9561,841,620,018
2019-08-0114582144481462814382-1.35%837791,5051,327,373,694
2019-07-3114502146461469614424+0.94%8106109,0891,586,263,036
2019-07-3014450145101451014326+0.65%928097,1391,400,983,882
2019-07-2914396144161454414380+0.17%521465,460945,913,702
2019-07-2614590143921459014340-1.36%13253186,5632,690,666,000
2019-07-2514642145901464214508-0.40%7319105,2951,532,802,394
2019-07-2414738146481473814534-0.14%642778,6831,149,813,706
2019-07-2314680146681479814574+0.11%689285,0321,250,202,172
2019-07-2214950146521496414652-1.68%864299,9531,478,097,368
2019-07-1914770149021521814742+0.89%18864230,7093,463,040,006
2019-07-1814452147701477014432+2.00%14560188,1742,763,056,926
2019-07-1714404144801468814354+0.28%9862135,3471,962,742,800
2019-07-1614210144401444614190+1.22%9876127,2111,819,770,456
2019-07-1514264142661428414134+0.51%460152,839751,866,244
2019-07-1214122141941419814030+0.34%402351,841731,893,356
2019-07-1114314141461431814086-0.87%601873,2711,038,154,448
2019-07-1014308142701441414106-0.15%10949136,6161,946,560,802
2019-07-0914356142921440014254-0.52%631084,7891,212,490,872
2019-07-0814388143661443014312-0.58%519864,111921,350,454
2019-07-0514292144501445014240+1.19%7456101,2011,453,735,750
2019-07-0414370142801445614262-1.05%660090,2541,291,871,174
2019-07-0314362144321452414324+0.08%8903115,9201,672,911,608
2019-07-0214230144201442014140+1.29%8557109,2101,560,621,262
2019-07-0114350142361445214208-0.50%8126102,0081,460,950,982
2019-06-2814172143081437414114+0.99%7434105,4381,502,909,288
2019-06-2714148141681419014016+0.14%688480,3141,133,816,060
2019-06-2614020141481419814020+0.63%8598115,4691,630,770,900
2019-06-2514244140601425613870-1.49%12270152,9562,141,597,866
2019-06-2414218142721433214180+0.65%696680,9511,153,469,488
2019-06-2114238141801442614180-0.31%17650268,1123,821,768,926
2019-06-2014300142241431014112-4.33%23429332,8404,729,627,922
2019-06-1914770148681486814654+0.80%15636184,5902,727,194,936
2019-06-1814506147501475014504+1.68%11551147,0492,156,291,212
2019-06-1714596145061470014458-0.66%10148121,2661,766,987,456
2019-06-1414600146021473614564-0.50%10163128,4581,884,090,408
2019-06-1314354146761467614342+2.60%16156224,0663,262,578,968
2019-06-1113866143041439213808+3.26%22022326,3044,631,117,304
2019-06-1013830138521385213516+0.36%26680404,8875,569,626,322
2019-06-0713890138021394013770-0.35%12788194,9392,692,566,916
2019-06-0613772138501385013728+0.57%12233150,9232,081,903,614
2019-06-0513800137721381813694-0.17%12048156,5042,150,650,692
2019-06-0413756137961381813700+0.19%14035190,5692,623,447,754
2019-06-0313704137701380813676+0.38%10205128,2181,761,985,102
2019-05-3113670137181371813610+0.13%10035146,3261,999,069,800
2019-05-3013750137001376213636-0.06%8912121,3231,659,356,316
2019-05-2913660137081376613650+0.50%8435118,4161,622,118,494
2019-05-2813758136401384613638-0.51%10601281,5473,853,003,784
2019-05-2713648137101372613642+0.79%329836,823504,158,214
2019-05-2413564136021372413564+0.61%7648107,2751,463,844,512
2019-05-2313752135201375213466-1.90%10822140,6821,911,191,202
2019-05-2213550137821388413524+1.73%12040159,9602,198,995,744
2019-05-2113400135481359813400+1.42%12290168,8172,281,471,654
2019-05-2013610133581363413352-1.71%11834156,6822,108,344,478
2019-05-1713598135901378013568+0.22%9173118,6621,619,209,378
2019-05-1613830135601389813560-1.74%8578132,0251,811,295,142
2019-05-1513980138001401413800-1.10%10074134,5281,867,704,114
2019-05-1414060139541416413930-0.11%10179127,0031,782,811,248
2019-05-1313900139701406413896+0.34%9471115,2601,612,418,464
2019-05-1014098139221413413868-1.32%11377123,2541,722,405,520
2019-05-0814160141081420014090-0.31%11344144,9602,050,163,640
2019-05-0714360141521443814152-1.72%10265118,5661,692,507,336
2019-05-0614190144001440014080+1.14%715584,3741,204,589,072
2019-05-0314300142381438014200-0.29%7511100,8971,440,555,412
2019-05-0214316142801432014200-0.43%543463,089898,967,422
2019-04-3014540143421454014212-1.02%10743155,9742,237,391,520
2019-04-2914680144901479614450-1.56%696279,8161,162,563,082
2019-04-2614448147201472614382+1.73%12919137,8382,012,079,164
2019-04-2514288144701448014182+1.08%10398122,1811,756,058,200
2019-04-2414428143161444414198-0.79%6909105,5961,508,880,964
2019-04-2314528144301454414334-0.67%676784,4401,218,458,674
2019-04-2214550145281458814524+0.12%229223,662344,145,936
2019-04-19144841451014548144740.00%233223,758344,903,584
2019-04-1814600145101460014382-0.62%6922113,9991,650,345,222
2019-04-1714530146001463014476+0.29%625690,2101,313,106,812
2019-04-1614406145581460014354+1.15%10295144,8932,103,572,340
2019-04-1514418143921443814326-0.18%537956,811817,447,536
2019-04-1214230144181445814172+1.32%8723115,3881,660,434,478
2019-04-1114448142301444814152-1.45%8896107,8421,538,958,416
2019-04-1014392144401452814332+0.28%715796,5991,392,603,426
2019-04-0914348144001441614258+0.36%9723131,5741,888,222,554
2019-04-0814340143481442014258+0.11%790194,5751,356,047,122
2019-04-0514280143321440014266+0.31%9320160,3562,301,719,452
2019-04-0414172142881428814124+0.72%8794130,8391,862,192,886
2019-04-0314200141861429014070+0.18%13984233,5833,317,055,064
2019-04-0213998141601419413990+1.19%12618185,0772,611,591,518
2019-04-0113720139941406413712+2.00%13220168,9772,349,424,090
2019-03-2913456137201373013420+2.11%17244217,7692,970,829,216
2019-03-2813846134361389813402-3.16%26996375,9005,125,142,714
2019-03-2714100138741415413776-2.98%29122442,8426,160,785,076
2019-03-2614334143001440014240+0.14%12906245,6233,520,215,930
2019-03-25142241428014336141060.00%10323173,1002,466,106,078
2019-03-2214300142801432814176-0.07%10181155,5122,218,972,244
2019-03-2114316142901435014156-0.18%14669220,5773,152,160,332
2019-03-2014392143161443414226-0.24%13052244,0403,490,582,250
2019-03-1914310143501442014250+0.46%15185233,3723,346,309,330
2019-03-1814226142841430014104+0.41%15281249,6633,551,037,572
2019-03-1513990142261422613990+1.96%17722297,5924,211,077,648
2019-03-1413872139521400013850+0.74%23929367,3625,120,340,322
2019-03-1313780138501400213756-3.69%730331,373,06819,050,648,364
2019-03-1214226143801446814176+1.99%21666262,7233,766,647,002
2019-03-1114370141001443414046-2.37%24090342,6614,864,406,902
2019-03-07144501444214596143500.00%20278241,6023,492,079,134
2019-03-0613832144421452613832+4.88%27092318,7634,556,151,306
2019-03-0513720137701380413632-0.17%11168114,1611,570,370,794
2019-03-0414116137941411613788-2.17%13733162,3202,256,492,788
2019-03-0114174141001424014066-0.10%9259102,0221,441,547,894
2019-02-2814300141141432214090-1.31%10595177,2012,509,149,336
2019-02-2714440143021453014182-0.82%12363127,0921,820,275,444
2019-02-2614578144201465814370-1.19%15986202,3462,934,890,180
2019-02-2514140145941460614140+3.34%19377245,2863,537,443,024
2019-02-2214050141221418213996+0.50%741594,8131,338,155,444
2019-02-2114260140521426013964-1.39%10673132,2721,862,559,522
2019-02-2013820142501425813804+3.26%17767218,1953,071,698,138
2019-02-1913668138001380013584+1.02%8667106,3161,459,045,364
2019-02-1813750136601375013556-0.65%852197,4591,328,202,984
2019-02-1513752137501388813676+0.07%9882135,6151,867,087,282
2019-02-1413468137401375813468+1.39%11811128,3541,754,883,018
2019-02-1313798135521379813542-1.65%861497,0901,326,882,706
2019-02-1213754137801379013720+0.57%494385,6661,177,708,420
2019-02-1113720137021378813684-0.22%555191,2341,251,659,620
2019-02-0813608137321373813584+0.60%661366,037903,602,252
2019-02-0713680136501371613564-0.29%823591,6531,250,722,694
2019-02-0613590136901378813586+0.75%9729117,5111,610,601,072
2019-02-0513570135881369413500+0.65%799789,2841,212,716,132
2019-02-0413534135001362613480-0.25%703676,4551,035,546,944
2019-02-0113600135341375813500-0.46%11440133,1781,811,604,908
2019-01-3113665135961390013596-0.32%19146227,1743,119,205,155
2019-01-3013259136391363913192+2.86%17371236,0993,185,553,779
2019-01-2913100132601326013001+1.31%9871117,5251,548,194,273
2019-01-2813315130891333613061-1.68%8985104,4041,374,905,973
2019-01-2513375133121347213272-0.43%8920123,2741,647,779,248
2019-01-2413365133691344413285-0.07%9140114,4481,529,561,925
2019-01-2313319133781340213256+0.54%8503108,9961,451,930,852
2019-01-2213317133061333813233-0.35%9292105,4021,401,025,805
2019-01-2113375133531337513309-0.04%403946,764624,306,867
2019-01-1813334133591337913211+0.58%827486,9621,157,127,770
2019-01-1713200132821330913069+0.77%16052144,0991,902,548,832
2019-01-1613387131801338713142-1.56%692783,2121,099,494,735
2019-01-15134001338913461132230.00%11968140,1671,869,112,733
2019-01-1413355133891343513277-0.36%683086,1321,150,008,371
2019-01-1113353134371354513308+0.70%10672129,1981,732,246,431
2019-01-1013235133431334313137+0.86%8185106,3871,412,106,190
2019-01-0913175132291331713163+0.77%838490,5141,197,818,561
2019-01-0813094131281312813030+0.44%986379,7711,043,469,533
2019-01-0413021130701307512934+0.59%496957,889752,858,512
2019-01-03129781299313043128510.00%533663,500823,238,868

Архив котировок акции GMKN по годам

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