Норильский никель

GMKN

  127.02 ₽  -0.72% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Норильский никель
  5. История котировок
  6. 2022

История котировок GMKN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-3015246153001530015160+0.38%1059042,216642,797,298
2022-12-2915120152421528015012+0.67%1053844,166671,736,642
2022-12-2815202151401534815100-0.93%1516469,8821,061,226,026
2022-12-2715076152821532015060+1.54%1843998,7811,505,109,256
2022-12-2614946150501509014906+0.98%1242556,222843,977,438
2022-12-2314958149041495814812-0.36%1088539,410586,258,586
2022-12-2214872149581508414806+0.59%1811588,9081,330,936,766
2022-12-2114898148701498014716+0.36%1743283,8371,245,152,734
2022-12-2014604148161493214604+1.12%1849192,2421,366,664,348
2022-12-1914498146521488014340+1.06%23496127,2661,865,433,410
2022-12-1614270144981458814130+1.53%2005298,0721,414,223,828
2022-12-1514648142801469014220-2.98%33258171,2672,470,569,424
2022-12-1414930147181504814710-1.38%1699688,1311,313,819,174
2022-12-1314786149241499814714+1.11%1834686,5621,283,880,596
2022-12-1214940147601500014700-1.20%1957978,2971,156,838,012
2022-12-0914900149401506614820+0.36%1852281,2281,213,350,260
2022-12-0815080148861515014790-1.01%26046108,8611,627,450,922
2022-12-0714700150381509814556+2.17%25729129,9201,931,642,938
2022-12-0614860147181494814656-0.72%2200291,0241,343,298,798
2022-12-0514520148241497814430+2.35%27902131,5991,951,185,988
2022-12-0214666144841467014404-1.13%1803678,0471,133,756,152
2022-12-0114398146501470014306+1.85%24139116,3811,694,003,770
2022-11-3014462143841448414218-0.55%2024681,9971,174,961,314
2022-11-2914606144641474414314-0.73%25886109,4041,589,572,196
2022-11-2814558145701469214478-0.42%1751882,7241,207,455,812
2022-11-2514766146321476614570-0.91%1091750,594740,334,710
2022-11-2414760147661484414690+0.09%977149,639733,130,474
2022-11-2314808147521488014670-0.34%1574675,5551,115,123,504
2022-11-2214612148021489014542+1.01%23620114,6371,692,407,232
2022-11-2114970146541499414474-2.22%28985135,5951,986,250,040
2022-11-1814938149861501814662+0.27%1973497,4751,445,537,970
2022-11-1715200149461532014774-1.83%28432117,6471,766,370,840
2022-11-1615038152241542014968+1.60%28772129,0621,965,447,206
2022-11-1515500149841550014540-3.05%47769238,8543,599,679,656
2022-11-1414840154561550014684+4.69%35356219,6603,326,521,350
2022-11-1114050147641476414050+5.13%38478211,9673,064,017,126
2022-11-1013758140441407013652+2.36%20037101,0221,401,750,624
2022-11-0913950137201413813572-1.78%25507131,3761,823,094,966
2022-11-0814094139681414413830-0.72%24816104,6131,459,758,336
2022-11-0713542140701409013494+4.95%26798131,4301,816,533,408
2022-11-0313410134061349413260+0.01%1576964,061856,691,260
2022-11-0213640134041368013250-1.61%1703969,717944,865,170
2022-11-0113800136241384813570-0.97%1532469,335949,689,676
2022-10-3113600137581383013426+1.55%36056158,5432,165,538,454
2022-10-2813202135481356613092+2.13%32874165,2532,211,388,914
2022-10-2713156132661338013050+0.99%37593160,0382,118,788,976
2022-10-2613500131361365012990-2.48%42024206,0392,730,259,942
2022-10-2513162134701355013064+2.42%26888121,9211,625,237,132
2022-10-2413202131521339213026-0.06%28067131,5171,737,943,454
2022-10-2113070131601318412800+0.58%25762112,4781,459,812,984
2022-10-2013050130841324612940+0.51%22351103,9231,362,108,824
2022-10-1913170130181327012750-1.54%26227113,0251,466,587,538
2022-10-1813340132221353012970-0.18%29479138,8481,839,169,170
2022-10-1712646132461327012632+4.79%23511104,5651,354,363,682
2022-10-1412650126401268812340+0.19%1556666,312830,026,254
2022-10-1312668126161288812524-0.65%1592571,997913,487,648
2022-10-1212860126981303612462-0.75%20437101,5381,295,676,572
2022-10-1112498127941293812250+2.35%30046120,4631,513,242,782
2022-10-1011600125001250811500+4.76%38372167,4192,022,160,616
2022-10-0712350119321235011900-3.77%2506396,1091,167,908,784
2022-10-0612520124001264012342-0.93%1928685,9921,071,817,430
2022-10-0512932125161293212318-3.40%35334149,8421,877,134,744
2022-10-0413240129561330012714-1.74%28153116,5891,506,976,564
2022-10-0312458131861325012290+5.84%31393124,7941,584,183,266
2022-09-3012388124581278811944+0.97%45321205,7552,526,890,496
2022-09-2912998123381320012012-4.58%47476214,6002,648,192,004
2022-09-2813234129301337212750-2.62%26664104,8951,370,745,930
2022-09-2713100132781340012800+3.33%33421124,6751,628,466,774
2022-09-2614000128501400012360-9.17%68710281,9823,695,394,726
2022-09-2314822141481483014106-4.37%31104140,7312,009,552,840
2022-09-2214752147941513414702+0.12%2170195,4351,424,616,834
2022-09-2114560147761513014096-3.17%44123199,2852,944,238,522
2022-09-2015980152601605415050-4.72%61416250,2243,900,568,196
2022-09-1916258160161629415954-1.31%2078391,4171,471,881,974
2022-09-1616200162281639016028+0.10%2176980,2711,300,397,830
2022-09-1516220162121644416152-0.01%27423121,0071,971,184,984
2022-09-1416420162141643815950-1.33%34759157,8742,543,833,536
2022-09-1316800164321681016400-1.93%1401552,581871,602,994
2022-09-1216740167561696016568+0.10%1621461,8681,038,760,736
2022-09-0916250167401674216246+3.05%1496964,1751,059,688,544
2022-09-0816230162441639816080+0.14%1730361,415998,065,634
2022-09-0716618162221674816222-2.30%1737570,0501,159,939,248
2022-09-0617002166041722416450-2.33%28983127,1882,148,444,768
2022-09-0516770170001700016432+1.52%1666568,8771,152,373,568
2022-09-0216508167461697816508+0.88%23071106,1611,782,139,342
2022-09-0116164166001667015910+2.85%27064110,9241,803,493,630
2022-08-3115750161401614015704+3.13%25231114,1951,825,293,434
2022-08-3015594156501576615420+0.36%1734279,5301,242,607,232
2022-08-2915390155941560415340+1.31%1009541,285640,518,126
2022-08-2615434153921543615202+0.05%980340,783624,154,654
2022-08-2515460153841559815302-0.48%1358357,593889,396,794
2022-08-2415600154581566615380-0.86%1110848,693753,991,482
2022-08-2315430155921578815328+1.05%2417392,7051,446,367,072
2022-08-2215296154301554215268+0.65%1873072,3421,115,515,086
2022-08-1915160153301535614980+1.12%1415149,696753,047,538
2022-08-1815348151601538815060-1.37%1373853,861818,472,302
2022-08-1715490153701559815162-0.48%1444261,564942,571,430
2022-08-1615142154441549015102+1.99%1844575,3891,153,493,600
2022-08-1514820151421514214702+2.13%1820870,7491,059,568,668
2022-08-1214900148261496014720-0.55%1129142,094624,435,080
2022-08-1115022149081516014836-0.41%1579160,394905,267,788
2022-08-1015148149701533814822-1.19%27070120,0681,809,957,720
2022-08-0914482151501517414372+4.79%2171495,2891,406,981,924
2022-08-0814790144581479014450+0.44%1902363,990936,992,326
2022-08-0514724143941482014300-2.15%31299109,2731,585,710,172
2022-08-0414744147101486814606-0.30%24507100,1341,473,415,758
2022-08-0315140147541543414752-2.55%34701146,1072,198,567,208
2022-08-0215590151401564615116-2.89%27270120,3361,843,686,484
2022-08-0116200155901638815574-3.47%29065123,3641,973,898,474
2022-07-2915400161501623015326+4.19%30088138,5502,191,717,976
2022-07-2815740155001586615316-0.90%31902118,6161,837,516,192
2022-07-2715856156401627015368-1.32%45720205,7063,257,827,586
2022-07-2614850158501587614838+7.14%42628173,6562,659,885,588
2022-07-2514862147941486214680+0.43%2963790,7431,340,019,456
2022-07-2214808147301498014600-0.47%2023386,7121,286,840,058
2022-07-2115012148001508414626-1.66%1800171,8521,063,705,136
2022-07-2014930150501505014854+0.91%1150750,140749,805,460
2022-07-1915250149141530014800-2.41%1869778,1021,169,694,040
2022-07-1815898152821589815102-2.04%1668180,4941,232,856,224
2022-07-1515390156001562615160+1.95%1644976,0271,172,560,074
2022-07-1415290153021548015000+0.67%21637111,1621,691,473,348
2022-07-1315952152001602015060-4.53%25673126,6601,956,998,104
2022-07-1216200159221625415900-2.14%1605553,999864,239,118
2022-07-1116698162701689816112-2.69%1558352,507864,337,180
2022-07-0816600167201680016516+1.03%1160738,231636,620,676
2022-07-0716460165501669616320+0.60%1193852,066861,587,068
2022-07-0616500164521698016282-1.49%2258189,8641,496,053,530
2022-07-0517202167001782215826-1.90%59328268,5844,419,215,672
2022-07-0417050170241735016840-0.44%1668366,7781,141,524,988
2022-07-0117400171001774217000-1.72%1919591,5721,583,551,980
2022-06-3017700174001794417014-1.43%28496139,5012,436,942,812
2022-06-2918214176521825017560-3.29%29432130,0812,322,113,940
2022-06-2818586182521858818112-1.80%1512273,9291,351,271,638
2022-06-2718866185861888618450-1.84%1874275,4381,408,251,432
2022-06-2419090189341919818740-0.87%902838,312723,710,458
2022-06-2318890191001923018652+0.84%1129069,7251,322,263,234
2022-06-2218800189401894018600+0.64%1324058,8801,105,419,450
2022-06-2119178188201921818820-1.88%1334153,4231,012,443,842
2022-06-2019190191801922419044-0.07%954246,260884,617,666
2022-06-1719368191941936819100-0.91%977738,612740,666,988
2022-06-1619040193701947818972+1.73%1808269,6461,339,196,604
2022-06-1519102190401915618818-0.32%1864868,9791,310,258,892
2022-06-1419398191021939819002-1.99%1543551,259980,834,564
2022-06-1019350194901955419266-4.04%2410395,7671,863,107,754
2022-06-0920140203102034819900+0.87%1932886,5791,738,744,184
2022-06-0820200201342026220052-0.33%996549,493998,060,158
2022-06-0720300202002037019810-0.46%1190455,9361,124,245,346
2022-06-0620320202942072020250-0.10%1215556,7761,160,433,882
2022-06-0320200203142048020106+0.79%869858,9221,195,018,442
2022-06-0220430201542050019954-1.28%1160169,4301,401,684,818
2022-06-0120252204162042820070+1.12%801337,658765,299,450
2022-05-3120132201902020020002+0.29%627037,712758,995,006
2022-05-3020222201322028619936-0.15%1049846,033923,500,946
2022-05-2720200201622045020050-0.18%1491853,2431,076,571,118
2022-05-2620146201982050020072+0.59%1563056,9251,151,972,870
2022-05-2520100200802024619906+0.35%941427,012541,913,828
2022-05-2419882200102022219600+1.06%1874659,1841,179,681,004
2022-05-2320650198002074819708-4.35%2758274,2651,492,582,176
2022-05-2021302207002140020650-2.82%1151864,3631,348,304,168
2022-05-1921450213002149221212-0.54%432524,378518,837,592
2022-05-1821356214162170021350+0.32%744446,8361,008,253,204
2022-05-1721372213482148821340-0.07%986048,1711,029,742,002
2022-05-1621264213642141821210+0.77%586728,478607,663,496
2022-05-1321300212002141021104-0.18%570921,884465,462,108
2022-05-1221300212382142021050-0.43%985035,515753,281,010
2022-05-1121746213302174821050-2.00%1303055,9591,194,534,682
2022-05-0621500217662185021430+1.03%666543,077933,383,100
2022-05-0521502215442155021358+0.90%549321,552463,298,528
2022-05-0421550213522160021300-0.92%893236,162775,469,522
2022-04-2921000215502156421000+2.62%801052,2021,118,667,444
2022-04-2821300210002148620900-1.28%1037353,7371,147,551,340
2022-04-2720988212722128420710+1.32%1090457,6871,217,053,348
2022-04-2619900209942108819900+5.50%1365266,2661,356,142,008
2022-04-2520188199002020019708+1.02%1569554,0591,075,728,996
2022-04-2220300197002030019652-3.69%1212170,6271,400,897,972
2022-04-2120570204542057019830-0.66%1228556,4701,132,395,368
2022-04-2019706205902059019450+4.65%1655366,0961,330,220,652
2022-04-1919888196762008419288-1.06%1212149,131966,405,060
2022-04-1820312198862050019772-1.75%854726,620531,838,558
2022-04-1520004202402030019600+1.18%1356844,704897,072,598
2022-04-1420800200042084819830-3.80%1495642,975870,678,608
2022-04-1320900207942098420720-0.93%513918,909394,296,270
2022-04-1221006209902118420816-0.08%748937,228782,464,484
2022-04-1121196210062139220900-0.50%840432,278684,681,486
2022-04-0821060211122120220664+0.29%1109342,417888,064,578
2022-04-0721258210502141620700-0.47%1032439,437831,897,936
2022-04-0620982211502150020600+0.78%1159547,7791,014,841,654
2022-04-0521616209862174420214-3.51%1870376,1801,614,425,490
2022-04-0421748217502258221150+1.16%2035279,6071,732,978,640
2022-04-0121076215002173420984+2.51%22872116,0482,488,412,480
2022-03-3120550209742110020466+2.50%19618101,4312,119,000,288
2022-03-3020450204622084020100+2.17%1241258,7261,208,639,818
2022-03-2920850200282097019500-3.94%28725134,7352,742,434,654
2022-03-2821070208502107020564-1.04%1124078,7651,646,421,436
2022-03-2521304210702193220572+0.38%21909107,4122,249,048,702
2022-03-2421034209902370020812+10.17%56901313,9336,875,360,030
2022-02-2518564190522064018564+4.68%62659469,7899,188,224,688
2022-02-2419032182001982214500-13.95%131175827,20214,556,712,502
2022-02-2219238211502130618800+9.86%1323241,127,95322,858,565,498
2022-02-2121450192522192218158-10.25%1474611,003,50120,116,891,090
2022-02-1821878214502210021304-1.49%36408299,6896,476,880,262
2022-02-1722330217742234021648-2.38%35925292,8556,426,895,624
2022-02-1622324223042256022020-0.09%32881273,6286,107,712,872
2022-02-1522144223242251022000+1.10%32511277,7356,190,643,788
2022-02-1421658220822219421264+1.82%47719381,2938,349,030,678
2022-02-1122450216882252221526-3.41%47672336,9557,407,702,624
2022-02-1022670224542287222252-0.97%38602307,6126,943,417,396
2022-02-0922450226742283022324+1.35%38522316,9577,153,568,738
2022-02-0821580223722244821470+3.67%36580320,9787,098,220,596
2022-02-0721402215802172021250+0.84%20030137,0642,939,566,066
2022-02-0421440214002177021234+0.04%25720203,3904,370,911,066
2022-02-0321648213922175021220-1.28%27145190,1194,076,953,440
2022-02-0221960216702203421468-1.27%35660260,5985,654,155,952
2022-02-0122000219482212821622+0.15%31163238,1365,208,199,442
2022-01-3122000219162249421662-0.75%40885311,4566,847,915,126
2022-01-2822100220822236421958+0.07%33242250,8985,548,763,310
2022-01-2721700220662256421442+1.28%57964428,5239,493,639,906
2022-01-2621400217882231021070+1.50%60247457,1649,988,330,476
2022-01-2521274214662163020858+1.02%49686425,5268,992,494,974
2022-01-2422198212502224020472-3.85%83929737,71915,598,660,324
2022-01-2122000221002243621682-0.90%45138443,5099,816,546,794
2022-01-2022146223002266621782+1.25%55390470,67810,488,075,482
2022-01-1920704220242218819800+6.43%84926765,08916,419,486,574
2022-01-1821838206942193019706-5.16%106400989,09220,492,879,260
2022-01-1722700218202275621552-3.66%46844417,2809,196,111,590
2022-01-1422800226482304422190-0.82%66632571,57712,939,346,162
2022-01-1322700228362333622250-5.01%102779896,74320,513,998,790
2022-01-1223702240402408223534+1.29%67329541,87912,957,791,860
2022-01-1123510237342379423420+0.96%51389428,76110,157,269,996
2022-01-1023498235082373023374+0.98%42358331,3497,808,414,080
2022-01-0622940232802338822850+1.17%28161201,0804,666,055,974
2022-01-0523266230102362022604-1.30%41892331,7917,736,086,912
2022-01-0423400233142345023132-0.27%29151201,9764,705,122,884
2022-01-03229982337823450229620.00%30007195,4004,555,273,712

Архив котировок акции GMKN по годам

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