Норильский никель

GMKN

  127 ₽  -0.73% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Норильский никель
  5. История котировок
  6. 2021

История котировок GMKN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-3022628229002292422590+1.20%21225181,1854,125,421,788
2021-12-2922650226282283422534-0.06%21235165,3753,741,327,774
2021-12-2822600226422293022510+0.51%33632239,9645,439,604,602
2021-12-2721900225282255021854+3.23%28508215,8584,793,658,732
2021-12-2421810218242191821650-0.22%14386107,4282,338,291,342
2021-12-2321830218722202021750+0.17%18670191,3624,188,611,342
2021-12-2221662218342192421622+0.79%21159187,5284,095,262,706
2021-12-2121698216622188221550+0.08%23075210,7894,567,969,906
2021-12-2021608216442173821334-0.43%30181215,3354,642,312,700
2021-12-1721280217382184821054+2.01%31721329,6627,122,834,856
2021-12-1621420213102174621184+0.07%43469363,3337,793,220,678
2021-12-1520958212962132620730+1.61%34628301,8216,373,424,234
2021-12-1420850209582129818854+0.52%80140650,57113,286,767,070
2021-12-1321938208502202020832-4.74%46678349,7877,454,299,850
2021-12-1022016218882205421800-0.54%16169128,3562,809,043,336
2021-12-0921998220062210821704+0.54%21624171,1853,760,864,218
2021-12-0821972218882218821864-0.15%28426264,4885,830,946,846
2021-12-0721900219202203821734+0.16%20109163,7833,590,967,644
2021-12-0621898218862204421562+0.27%20768153,7103,344,952,982
2021-12-0322200218262223021778-1.28%17211151,5733,331,703,654
2021-12-0221912221102217421868+0.72%20590224,1694,941,731,588
2021-12-0121998219522228021708+1.92%32107317,8147,009,962,358
2021-11-3021390215382176021280-0.68%37701415,1268,963,171,762
2021-11-2921840216862199821442+0.58%28602261,9915,705,010,246
2021-11-2621750215602189821400-2.57%38617332,8357,225,607,316
2021-11-2522220221282237821968-0.24%15023112,2332,490,903,140
2021-11-2422462221822252621968-0.97%28360251,9235,602,919,756
2021-11-2321836224002244821276+2.52%51628421,9479,344,297,824
2021-11-2222138218502245421400-1.33%59665530,19211,549,016,934
2021-11-1922388221442249421872-0.66%30372273,8456,050,173,418
2021-11-1822522222922264022178-1.07%27690238,1495,340,914,060
2021-11-1722768225322289822354-0.42%33284247,8475,596,876,706
2021-11-1622404226262312622404+1.20%53986501,61611,433,963,168
2021-11-1522002223582247421900+1.17%26341249,9595,570,565,408
2021-11-1222050221002232021756+0.23%26261251,8035,543,565,602
2021-11-1121734220502209421732+1.64%23856190,8324,188,041,034
2021-11-1022232216942252021600-2.23%36881304,5016,676,226,570
2021-11-0921872221882253821804+1.44%31572289,0736,448,347,224
2021-11-0821764218722196221662+0.96%23683179,1413,910,233,974
2021-11-0522020216642202221560-1.70%28358218,8674,745,241,040
2021-11-0322130220382219221874-0.43%18058146,2613,224,428,060
2021-11-0222360221342248822072-1.17%15699147,1793,270,382,892
2021-11-0122180223962240022160+1.02%19535171,4183,819,034,290
2021-10-2922302221702231621974-0.86%19394195,1744,316,442,892
2021-10-2822258223622248822010+0.50%26425242,9315,400,062,680
2021-10-2722636222502264622170-1.93%29728296,2486,621,514,348
2021-10-2623014226882313622688-1.46%18623162,8673,733,696,682
2021-10-2522964230242307022650+0.70%18913168,5463,849,250,412
2021-10-2223210228642330022800-1.49%21324186,5934,304,616,102
2021-10-2123494232102351823148-1.36%19525167,2673,902,481,576
2021-10-2023700235302370023190-0.60%27315266,9366,259,699,730
2021-10-1923200236722370023166+2.39%32725344,8768,119,008,250
2021-10-1823102231202317822974+0.05%15357151,5503,496,446,784
2021-10-1522958231082312422762+0.79%21938244,7165,624,165,608
2021-10-1422820229282300022650+0.92%27803318,3547,264,967,614
2021-10-1322600227182277222328+0.84%26145265,8616,021,247,938
2021-10-1222576225282276822300-0.51%21313196,2074,433,848,294
2021-10-1122890226442324422576-0.54%44299482,21511,036,790,396
2021-10-0822500227662276822374+2.22%33656360,1648,144,890,934
2021-10-0721580222722241021554+3.48%42366465,28710,294,575,294
2021-10-0621814215242181421274-1.35%30258285,8776,126,167,096
2021-10-0521548218182187021180+0.84%40510387,0708,291,673,636
2021-10-0422090216362213621542-2.20%26026216,2924,713,043,460
2021-10-0121700221222222221624+1.34%23543235,5155,183,438,622
2021-09-3022250218302229021586-1.75%37955423,9279,292,291,738
2021-09-2922300222182264022150-0.47%30703386,1068,602,712,624
2021-09-2822730223242277222302-1.71%26967273,1346,139,047,698
2021-09-2722938227122298422600-0.63%17426162,6293,695,703,898
2021-09-2423120228562325622776-1.04%18578206,4484,730,771,150
2021-09-2323300230962338222744-0.23%30169366,4908,425,434,246
2021-09-2222784231502317022724+2.15%21767201,8424,634,573,846
2021-09-2122606226622294022512+0.68%24211226,3295,133,707,796
2021-09-2023050225102316222490-3.21%37047385,4678,789,100,814
2021-09-1723432232562382022970-0.97%45624638,90514,942,505,184
2021-09-1623910234842397223296-2.06%46510416,9069,819,874,938
2021-09-1524000239782412023682-0.27%26417278,8936,668,947,200
2021-09-1424410240442442823900-1.83%38855302,2507,283,017,512
2021-09-1324554244922471024330-0.07%27712232,5975,706,069,938
2021-09-1024100245082454424060+2.20%22959186,0994,535,827,610
2021-09-0924202239802430823978-1.15%21414185,5924,477,695,568
2021-09-0824304242602447424134-0.48%20181223,9785,436,014,452
2021-09-0724660243762468424296-1.14%15445140,7203,440,592,692
2021-09-0624508246582478424500+0.88%22001212,2585,233,354,994
2021-09-0323930244422449023930+2.35%28627314,4197,630,962,762
2021-09-0224156238802420023868-1.44%28271248,1245,939,328,390
2021-09-0124120242282425023880+0.82%18148198,1074,760,435,116
2021-08-3124396240322456223954-0.96%24758271,8456,586,747,296
2021-08-3024016242662439823998+1.17%16009165,1114,000,407,490
2021-08-2723746239862399023690+1.16%13253125,2672,988,997,590
2021-08-2623850237122401423680-0.92%15035146,8913,500,164,620
2021-08-2524060239322407223798-0.56%14502124,5412,979,097,164
2021-08-2423992240662409223660+0.87%20522178,8414,283,631,548
2021-08-2323766238582389623590+1.31%18454177,1054,211,490,792
2021-08-2023730235502387823480-0.78%22985232,0025,475,339,276
2021-08-1924084237362419023600-1.70%32437293,1386,982,815,688
2021-08-1824700241462470024122-1.73%22514170,7944,162,569,708
2021-08-1724400245722478624362+0.60%19080196,3064,844,528,300
2021-08-1624404244262455424210-0.14%18393180,0394,385,207,358
2021-08-1324680244602473824414-0.97%12914106,5972,615,789,072
2021-08-1224646247002481424530+0.70%15301163,4284,034,724,514
2021-08-1124650245282473624472-0.49%17646178,6584,387,698,554
2021-08-1024902246502504024504-0.88%21828246,7766,096,323,818
2021-08-0925098248702512824684-0.92%24502244,5636,081,813,912
2021-08-0625580251022558625080-1.55%14490136,6413,456,042,302
2021-08-0525408254962560025314+0.20%13957147,3243,748,056,638
2021-08-0425582254462574625332-0.53%14914149,4373,812,339,488
2021-08-0325338255822560025234+1.15%15426154,2923,933,993,020
2021-08-0225400252902558025222-0.11%14978146,8463,736,889,732
2021-07-3025090253182533224950+0.56%20571248,9906,279,964,842
2021-07-2925764251782581024886-1.99%39407542,88013,727,263,546
2021-07-2825452256902577825380+1.01%17524183,8164,706,463,478
2021-07-2725126254322562624972+1.00%19061290,6747,386,226,306
2021-07-2624850251802518424806+0.76%11541123,6523,097,220,650
2021-07-2325132249902520024900-0.36%11055129,9763,254,889,540
2021-07-2225140250802517424848+0.12%11522112,3222,813,605,826
2021-07-2125108250502528224912-0.35%12839116,6402,924,059,004
2021-07-2025150251382539024916+0.37%16743168,4634,238,274,954
2021-07-1925126250462525024780-0.80%20671240,6676,022,311,958
2021-07-1625762252482576225114-1.47%18190193,7304,914,026,432
2021-07-1525712256242595025524-0.43%20497210,5195,422,153,374
2021-07-1425650257342584825300+0.28%20903248,9446,386,233,192
2021-07-1325132256622572824988+2.19%28644321,8678,199,847,510
2021-07-1224810251122519024624+1.34%18127220,3495,497,830,776
2021-07-0924480247802494024428+1.09%18103212,5555,268,954,844
2021-07-0824738245142476024312-0.58%20290235,4605,767,675,990
2021-07-0724498246582495024462+0.80%19248177,3814,387,993,476
2021-07-0624948244622495024400-1.85%24269241,7875,942,150,268
2021-07-0525090249242522424738-0.36%19233167,6984,189,568,190
2021-07-0224612250142508024494+1.63%20868198,1604,928,521,834
2021-07-0124812246122494824510-0.81%14882175,3884,332,499,488
2021-06-3024708248122501824480+0.45%22294260,6926,456,488,744
2021-06-2924890247022490624400-0.99%22386216,1455,330,450,896
2021-06-2824752249482508424700+0.87%19951172,3894,294,940,890
2021-06-2524402247342479624182+1.54%26406231,7825,683,027,530
2021-06-2425388243582538823786-3.86%71085690,86716,817,699,282
2021-06-2325164253362546624950+1.03%26019260,5496,574,642,074
2021-06-2225440250782548224914-1.16%21941211,6585,316,499,222
2021-06-2124976253722538824754+1.49%26563252,1436,316,284,290
2021-06-1824900250002511824678+0.12%32083370,3469,227,915,972
2021-06-1725550249702561424820-2.70%57603530,86013,333,023,920
2021-06-1626022256642602225652-1.50%31312282,8287,299,520,028
2021-06-1526308260542644826018-0.99%15727136,4763,577,235,488
2021-06-1426200263142645626180+0.52%1244395,5552,513,625,962
2021-06-1126224261782634626042-0.05%14095148,6723,890,465,264
2021-06-1026498261922651826120-1.17%20375172,2104,520,045,130
2021-06-0926072265022656025922+1.65%25726259,6126,823,588,142
2021-06-0826200260722629025960-0.66%23122208,4885,436,640,062
2021-06-0726310262462642426202-0.58%18183188,7564,962,540,040
2021-06-0426620264002663226300-0.86%19969218,6205,771,955,150
2021-06-0326972266302703026438-1.17%22282249,2366,644,351,230
2021-06-0226700269442694826646+0.73%18615185,9524,984,891,534
2021-06-0126520267502684626456+1.31%19432198,9365,312,216,308
2021-05-3126258264042660026220-2.69%27866257,2246,797,357,518
2021-05-2827064271342729826866+0.52%28883355,2119,654,989,326
2021-05-2726986269942703226672+0.03%26191375,45310,100,158,102
2021-05-2626780269862699826660+0.96%23441222,6915,981,205,552
2021-05-2527020267302706426616-0.93%25574271,1637,255,601,128
2021-05-2427140269822722026810-0.30%21206197,8035,331,360,822
2021-05-2127134270642723626940-0.34%17924179,4074,858,893,368
2021-05-2027160271562721826902+0.17%18188175,2914,745,458,904
2021-05-1927350271102737426808-0.88%30385310,7468,404,315,660
2021-05-18274002735227570273040.00%19062189,0745,188,973,344
2021-05-1727402273522748627064-0.14%23651221,7816,051,942,554
2021-05-1427486273902754027120+0.01%15973166,0364,535,289,030
2021-05-1327322273882741826930+0.45%29897314,4258,561,349,348
2021-05-1227390272662758027204-0.26%28454304,1998,347,286,658
2021-05-1127000273382735026824+1.08%34575338,0309,155,835,392
2021-05-1027090270462735026946+0.17%23238238,6366,488,807,698
2021-05-0726868270002717426828+0.66%26305292,7697,914,018,560
2021-05-0626698268242690826490+0.67%25073284,1797,609,968,228
2021-05-0526300266462668626232+1.69%24208242,2756,417,301,588
2021-05-0425828262022639825800+1.83%29417319,2088,357,338,422
2021-04-3026238257322645825590-2.29%42097470,03112,164,956,636
2021-04-2926444263342665026080+0.03%32555332,8758,769,641,694
2021-04-2826998263262718026078-2.32%53263605,89416,109,391,784
2021-04-2726498269522703825900+1.92%75313953,97825,370,819,638
2021-04-2625800264442647625764+2.62%42423432,68511,324,987,894
2021-04-2325750257702593225590+0.31%26563321,6388,290,832,574
2021-04-2225330256902590025262+1.51%42434478,52312,253,311,272
2021-04-2125326253082543025038+0.42%25983299,6177,566,901,414
2021-04-2025262252022545825022-0.15%30999347,3448,775,828,126
2021-04-1925546252402565025186-0.94%27425270,6076,871,748,574
2021-04-1625190254802553625124+1.47%33216343,3268,711,403,638
2021-04-1524750251122519824562+0.91%42451447,15811,128,538,786
2021-04-1425470248862552424790-1.96%40880395,2739,903,367,032
2021-04-1325538253842567825120-0.19%49130497,19012,625,019,014
2021-04-1224400254322557824246+4.19%79942958,86424,058,779,514
2021-04-0923924244102456823802+2.03%823541,018,06824,681,496,546
2021-04-0823670239242398023580+1.36%34903378,7709,005,866,848
2021-04-0723030236022382022852+1.82%50985545,22212,786,068,038
2021-04-0623800231802387823172-2.34%38602380,9218,919,714,900
2021-04-0523900237362391223362-0.52%28107291,5646,886,248,614
2021-04-0223894238602394423740+0.35%15598136,9553,266,406,398
2021-04-0123804237762413623650+0.30%46572486,77011,611,697,704
2021-03-3123284237042384423182+2.30%51481652,24415,375,086,642
2021-03-3023250231722349822784+0.24%48154532,02112,311,328,736
2021-03-2922222231162354022222+4.10%1072931,240,47428,596,213,298
2021-03-2621360222062223621314+4.49%54949600,72513,048,823,770
2021-03-2521260212522147420974-0.35%50115519,68011,012,383,482
2021-03-2422200213262225621214-4.10%96674994,64821,489,967,070
2021-03-2322698222382277022210-2.32%43616385,6578,636,134,178
2021-03-2222690227662279422492+0.35%25032202,2954,583,733,282
2021-03-1922600226862290022432+0.40%31923364,3178,271,467,190
2021-03-1822960225962324022502-1.23%69016634,17614,510,432,504
2021-03-1722820228782310022304+0.14%77620809,21518,296,334,836
2021-03-1624084228462413822276-5.26%1600301,627,46637,559,394,034
2021-03-1523730241142449823730+1.55%64298618,54614,942,287,756
2021-03-1223448237462375023224+1.50%39654407,8339,590,308,920
2021-03-1123328233962345623092+1.00%42754408,8409,504,871,900
2021-03-1022846231642355822714+0.91%63759590,70513,682,585,920
2021-03-0922342229542324822270+2.71%85215802,82618,279,855,604
2021-03-0522316223482245021866+0.79%78098777,43417,194,530,830
2021-03-0423152221722318022132-4.86%1136091,096,69024,738,017,194
2021-03-0323812233042393223156-1.98%72855727,47317,106,614,106
2021-03-0224188237742437823550-2.04%60081579,22813,890,504,236
2021-03-0123778242682439223328+3.26%80653740,10917,704,407,368
2021-02-2623082235022387022760+1.28%1069061,087,03525,378,544,504
2021-02-2524800232042513223200-6.61%1829821,718,06341,062,854,038
2021-02-2425802248462630824224-5.01%1180321,030,38526,033,034,782
2021-02-2226900261562703825800-3.44%1010951,026,31926,956,171,220
2021-02-2027868270882800026730-3.70%63195495,92613,502,866,436
2021-02-1926642281302822426530+5.35%64912576,66215,789,311,062
2021-02-1826528267022682426332+0.81%30789321,6848,574,182,060
2021-02-1726182264882668226130+1.07%33080300,7357,952,401,746
2021-02-1626370262082652025972-0.46%30792284,0867,461,270,160
2021-02-1525436263282637025436+3.69%32607303,4947,871,940,574
2021-02-1225388253902544424878-0.17%29063227,9085,731,230,460
2021-02-1125366254322569425100+0.36%25815212,6615,397,765,954
2021-02-1025376253422574025028-0.46%32073308,8277,824,050,420
2021-02-0925834254582599025226-1.34%33418285,8897,287,117,896
2021-02-0825478258042582025466+1.28%24866207,7585,334,169,972
2021-02-0525820254782594024828-1.12%63142601,83015,201,814,738
2021-02-0425350257662586225240+1.79%29508285,8937,346,532,638
2021-02-0324820253122548824564+2.19%33680318,4137,999,736,382
2021-02-0224994247702519424682-0.39%26205222,4855,555,274,260
2021-02-0124588248662494824438+2.06%29218288,5097,124,878,616
2021-01-2925050243642511224250-3.43%39660354,5218,747,655,746
2021-01-2824882252302528024776+0.94%32646280,5647,007,889,834
2021-01-2725900249962591824826-3.00%48346423,72110,690,662,230
2021-01-2625752257682602425614-0.82%23051179,5084,627,269,304
2021-01-2526300259822642425740-0.73%27575261,5046,808,257,604
2021-01-2226378261722637825670-1.38%34109338,6598,820,266,886
2021-01-2126782265382693626060-0.05%34345329,3998,711,580,522
2021-01-2025950265502665425814+2.80%29081242,9176,413,899,650
2021-01-1926000258262619025728-0.19%19551193,5065,018,724,494
2021-01-1825700258742598025458+0.30%22506216,6685,581,860,266
2021-01-1526154257962633225612-2.41%25778233,4136,072,443,948
2021-01-1425904264322654025728+1.76%32417318,1728,362,087,602
2021-01-1325934259762614225430+0.16%27790256,2996,598,172,546
2021-01-1226460259342662025636-1.35%37683390,87010,194,461,394
2021-01-1126300262902714426008-0.96%56238597,99315,909,978,686
2021-01-0825608265442670825552+6.07%67631621,78416,351,970,566
2021-01-0624660250242508824590+1.41%29709239,2925,951,987,902
2021-01-0524304246762469824116+1.49%23256211,5395,184,018,582
2021-01-04238202431424584238120.00%31293267,0476,488,472,356

Архив котировок акции GMKN по годам

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