НЕФАЗ (Нефтекамский автозавод)
NFAZ
262 ₽ -2.78% ↓История котировок NFAZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 81 | 80.5 | 81 | 79.5 | 0.00% | 8 | 120 | 9,580 |
| 2015-12-29 | 80.5 | 80.5 | 81.5 | 79.5 | 0.00% | 16 | 260 | 20,790 |
| 2015-12-28 | 80.5 | 80.5 | 81.5 | 79.5 | -1.23% | 23 | 660 | 52,735 |
| 2015-12-25 | 79.5 | 81.5 | 81.5 | 79.5 | +1.88% | 24 | 460 | 36,840 |
| 2015-12-24 | 80 | 80 | 82 | 79.5 | -1.84% | 13 | 180 | 14,400 |
| 2015-12-23 | 81.5 | 81.5 | 85 | 80 | 0.00% | 54 | 570 | 46,380 |
| 2015-12-22 | 82 | 81.5 | 85 | 79.5 | +0.62% | 18 | 420 | 33,770 |
| 2015-12-21 | 80.5 | 81 | 82 | 79.5 | -1.82% | 31 | 400 | 32,200 |
| 2015-12-18 | 81 | 82.5 | 82.5 | 80 | +1.85% | 25 | 730 | 58,800 |
| 2015-12-17 | 80 | 81 | 82 | 80 | -0.61% | 31 | 550 | 44,215 |
| 2015-12-16 | 81.5 | 81.5 | 83 | 80 | -0.61% | 38 | 780 | 63,140 |
| 2015-12-15 | 82.5 | 82 | 83 | 80 | +2.50% | 18 | 370 | 29,995 |
| 2015-12-14 | 81.5 | 80 | 84 | 80 | -2.44% | 21 | 280 | 22,870 |
| 2015-12-11 | 81 | 82 | 84 | 80 | +1.23% | 34 | 590 | 47,820 |
| 2015-12-10 | 81.5 | 81 | 83.5 | 81 | -2.99% | 4 | 60 | 4,895 |
| 2015-12-09 | 83.5 | 83.5 | 84.5 | 81 | -1.18% | 17 | 410 | 33,470 |
| 2015-12-08 | 83 | 84.5 | 85.5 | 82 | +3.05% | 18 | 270 | 22,445 |
| 2015-12-07 | 82.5 | 82 | 85 | 80.5 | -0.61% | 39 | 970 | 79,150 |
| 2015-12-04 | 83 | 82.5 | 86.5 | 81 | -0.60% | 65 | 2,340 | 192,700 |
| 2015-12-03 | 82.5 | 83 | 85 | 80.5 | -1.19% | 26 | 840 | 68,890 |
| 2015-12-02 | 84.5 | 84 | 88 | 81 | -3.45% | 20 | 310 | 26,175 |
| 2015-12-01 | 85.5 | 87 | 89 | 85 | +0.58% | 41 | 750 | 64,405 |
| 2015-11-30 | 87 | 86.5 | 87 | 86.5 | -2.26% | 6 | 220 | 19,065 |
| 2015-11-27 | 86.5 | 88.5 | 94 | 85 | +0.57% | 110 | 2,060 | 179,815 |
| 2015-11-26 | 87.5 | 88 | 91 | 85 | +2.33% | 25 | 290 | 25,290 |
| 2015-11-25 | 90.5 | 86 | 92 | 84.5 | -5.49% | 47 | 1,020 | 88,045 |
| 2015-11-24 | 88.5 | 91 | 92 | 84.5 | 0.00% | 32 | 870 | 74,680 |
| 2015-11-23 | 87 | 91 | 92.5 | 85 | +2.25% | 39 | 870 | 76,055 |
| 2015-11-20 | 86 | 89 | 91 | 84 | -1.11% | 24 | 410 | 35,375 |
| 2015-11-19 | 87.5 | 90 | 91 | 85 | 0.00% | 13 | 270 | 23,620 |
| 2015-11-18 | 87 | 90 | 92 | 84 | -1.10% | 56 | 1,170 | 101,285 |
| 2015-11-17 | 88.5 | 91 | 92 | 85 | +3.41% | 19 | 280 | 24,620 |
| 2015-11-16 | 88.5 | 88 | 88.5 | 84 | -3.30% | 9 | 210 | 18,165 |
| 2015-11-13 | 89 | 91 | 91.5 | 85 | +1.68% | 8 | 490 | 42,175 |
| 2015-11-12 | 91.5 | 89.5 | 92 | 88 | -3.76% | 13 | 130 | 11,730 |
| 2015-11-11 | 91.5 | 93 | 93.5 | 89 | +0.54% | 7 | 120 | 10,870 |
| 2015-11-10 | 90 | 92.5 | 92.5 | 89 | 0.00% | 6 | 120 | 10,810 |
| 2015-11-09 | 92.5 | 92.5 | 93 | 88.5 | 0.00% | 11 | 110 | 10,020 |
| 2015-11-05 | 88.5 | 92.5 | 94 | 88.5 | +1.09% | 10 | 130 | 11,730 |
| 2015-11-03 | 89 | 91.5 | 92 | 84 | +1.67% | 9 | 350 | 30,050 |
| 2015-11-02 | 92 | 90 | 93.5 | 90 | -3.74% | 7 | 80 | 7,305 |
| 2015-10-30 | 91 | 93.5 | 93.5 | 90 | +2.19% | 3 | 40 | 3,655 |
| 2015-10-29 | 90 | 91.5 | 97 | 87 | -1.61% | 12 | 730 | 63,985 |
| 2015-10-28 | 90 | 93 | 96.5 | 90 | +3.33% | 10 | 170 | 15,630 |
| 2015-10-27 | 89 | 90 | 90 | 89 | +1.12% | 2 | 20 | 1,790 |
| 2015-10-26 | 90.5 | 89 | 90.5 | 89 | +2.30% | 5 | 150 | 13,465 |
| 2015-10-23 | 90.5 | 87 | 90.5 | 81 | -4.40% | 12 | 250 | 21,165 |
| 2015-10-21 | 91 | 91 | 91 | 91 | -1.09% | 1 | 10 | 910 |
| 2015-10-20 | 94 | 92 | 94 | 92 | -2.13% | 6 | 120 | 11,125 |
| 2015-10-19 | 93.5 | 94 | 101 | 92.5 | -3.09% | 20 | 280 | 27,120 |
| 2015-10-16 | 93 | 97 | 97 | 93 | +2.65% | 4 | 70 | 6,600 |
| 2015-10-15 | 92 | 94.5 | 98 | 92 | -1.05% | 5 | 60 | 5,680 |
| 2015-10-14 | 98 | 95.5 | 98 | 95.5 | -7.28% | 4 | 40 | 3,875 |
| 2015-10-13 | 99 | 103 | 103 | 95 | -0.48% | 7 | 80 | 7,845 |
| 2015-10-12 | 93.5 | 103.5 | 105.5 | 93.5 | +11.29% | 49 | 660 | 65,775 |
| 2015-10-09 | 93 | 93 | 93 | 91 | -2.62% | 5 | 50 | 4,615 |
| 2015-10-08 | 92.5 | 95.5 | 95.5 | 91 | +2.69% | 3 | 30 | 2,790 |
| 2015-10-07 | 91.5 | 93 | 101 | 91.5 | -2.11% | 7 | 70 | 6,705 |
| 2015-10-06 | 92 | 95 | 97.5 | 91 | +0.53% | 19 | 210 | 19,695 |
| 2015-10-05 | 104 | 94.5 | 109 | 92 | -9.57% | 31 | 710 | 68,665 |
| 2015-10-02 | 100 | 104.5 | 104.5 | 95 | -5.00% | 3 | 30 | 2,995 |
| 2015-10-01 | 98 | 110 | 110 | 95 | +2.80% | 13 | 160 | 16,345 |
| 2015-09-30 | 91.5 | 107 | 107.5 | 86.5 | +7.54% | 30 | 760 | 74,905 |
| 2015-09-28 | 91.5 | 99.5 | 99.5 | 90 | +4.19% | 4 | 40 | 3,715 |
| 2015-09-25 | 98.5 | 95.5 | 98.5 | 92 | +0.53% | 5 | 120 | 11,265 |
| 2015-09-24 | 92 | 95 | 95 | 92 | -4.52% | 3 | 30 | 2,805 |
| 2015-09-22 | 99.5 | 99.5 | 99.5 | 99.5 | +1.02% | 1 | 10 | 995 |
| 2015-09-21 | 93.5 | 98.5 | 98.5 | 93.5 | +8.24% | 3 | 30 | 2,905 |
| 2015-09-17 | 100 | 91 | 100 | 91 | +5.81% | 3 | 350 | 31,945 |
| 2015-09-15 | 86 | 86 | 86 | 86 | -4.44% | 1 | 10 | 860 |
| 2015-09-10 | 90 | 90 | 90 | 90 | -1.10% | 1 | 20 | 1,800 |
| 2015-09-08 | 91 | 91 | 91 | 91 | +4.60% | 2 | 20 | 1,820 |
| 2015-09-02 | 87 | 87 | 87 | 87 | -5.95% | 1 | 10 | 870 |
| 2015-09-01 | 92.5 | 92.5 | 92.5 | 92.5 | +2.21% | 1 | 10 | 925 |
| 2015-08-27 | 104.5 | 90.5 | 104.5 | 90.5 | +1.12% | 3 | 60 | 6,130 |
| 2015-08-21 | 89.5 | 89.5 | 89.5 | 89.5 | -2.72% | 1 | 30 | 2,685 |
| 2015-08-20 | 92 | 92 | 92 | 92 | -5.15% | 1 | 10 | 920 |
| 2015-08-19 | 97 | 97 | 97 | 97 | +4.30% | 1 | 20 | 1,940 |
| 2015-08-17 | 93 | 93 | 93 | 93 | +0.54% | 1 | 10 | 930 |
| 2015-08-13 | 95.5 | 92.5 | 95.5 | 92.5 | -3.14% | 3 | 410 | 39,125 |
| 2015-07-14 | 95.5 | 95.5 | 95.5 | 95.5 | -12.39% | 1 | 10 | 955 |
| 2015-07-13 | 108.5 | 109 | 109 | 108.5 | +15.34% | 2 | 20 | 2,175 |
| 2015-07-08 | 101 | 94.5 | 101 | 94.5 | +1.61% | 2 | 30 | 2,965 |
| 2015-07-06 | 93 | 93 | 93 | 93 | -7.00% | 1 | 10 | 930 |
| 2015-07-03 | 101.5 | 100 | 101.5 | 87 | -1.96% | 12 | 1,070 | 96,845 |
| 2015-06-26 | 102 | 102 | 102 | 102 | -2.86% | 1 | 10 | 1,020 |
| 2015-06-22 | 104.5 | 105 | 105 | 104.5 | +2.94% | 2 | 110 | 11,545 |
| 2015-06-17 | 102.5 | 102 | 102.5 | 102 | +3.55% | 2 | 30 | 3,065 |
| 2015-06-16 | 98.5 | 98.5 | 98.5 | 98.5 | -19.92% | 1 | 10 | 985 |
| 2015-05-28 | 104 | 123 | 123 | 104 | -3.15% | 2 | 20 | 2,270 |
| 2015-05-13 | 127 | 127 | 127 | 127 | +3.67% | 1 | 390 | 49,530 |
| 2015-05-07 | 122.5 | 122.5 | 122.5 | 122.5 | +9.38% | 6 | 300 | 36,750 |
| 2015-05-06 | 137 | 112 | 137 | 112 | -1.32% | 2 | 330 | 37,710 |
| 2015-04-29 | 114.5 | 113.5 | 114.5 | 113.5 | -15.93% | 3 | 320 | 36,335 |
| 2015-04-27 | 134.5 | 135 | 135 | 134.5 | +20.00% | 2 | 20 | 2,695 |
| 2015-04-16 | 112.5 | 112.5 | 112.5 | 112.5 | +1.81% | 1 | 10 | 1,125 |
| 2015-04-01 | 110.5 | 110.5 | 110.5 | 110.5 | -19.34% | 1 | 10 | 1,105 |
| 2015-03-05 | 136.5 | 137 | 137 | 136.5 | +23.98% | 3 | 40 | 5,475 |
| 2015-03-03 | 110.5 | 110.5 | 110.5 | 110.5 | -24.57% | 1 | 10 | 1,105 |
| 2015-02-24 | 150 | 146.5 | 150 | 146.5 | +13.57% | 2 | 20 | 2,965 |
| 2015-02-13 | 129 | 129 | 129 | 129 | 0.00% | 1 | 10 | 1,290 |
| 2015-02-02 | 129 | 129 | 129 | 129 | -0.77% | 1 | 10 | 1,290 |
| 2015-01-12 | 130 | 130 | 130 | 130 | 0.00% | 1 | 10 | 1,300 |
| 2015-01-09 | 130 | 130 | 130 | 130 | +14.54% | 1 | 10 | 1,300 |
| 2015-01-06 | 113.5 | 113.5 | 113.5 | 111 | +28.25% | 5 | 60 | 6,735 |
| 2015-01-05 | 90.5 | 88.5 | 119 | 85.5 | 0.00% | 6 | 100 | 10,395 |