НЕФАЗ (Нефтекамский автозавод)

NFAZ

262 ₽ -2.78% ↓

История котировок NFAZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-29	110	112	114.5	110	0.00%	6	1,440	163,790
2016-12-28	112	112	112	111.5	0.00%	3	50	5,590
2016-12-27	113	112	113	111	-2.18%	7	340	38,055
2016-12-26	114	114.5	114.5	114	0.00%	5	70	7,985
2016-12-23	116.5	114.5	116.5	114.5	-1.72%	9	110	12,710
2016-12-22	116.5	116.5	123	116.5	-2.92%	6	60	7,170
2016-12-21	122	120	122	116.5	-1.64%	3	30	3,585
2016-12-20	117	122	123	116.5	+3.83%	19	390	45,840
2016-12-19	132.5	117.5	132.5	117.5	-2.49%	7	170	20,260
2016-12-16	120	120.5	121	118	+3.88%	18	760	91,135
2016-12-14	118	116	119	116	-0.43%	5	50	5,850
2016-12-12	116.5	116.5	116.5	116.5	+0.43%	1	10	1,165
2016-12-08	116.5	116	117	116	-2.52%	6	80	9,320
2016-12-07	116	119	119	113	+2.15%	23	300	34,495
2016-12-06	121	116.5	121	115	-1.69%	20	980	113,995
2016-12-05	119.5	118.5	123.5	118.5	+0.42%	6	140	16,695
2016-12-02	117.5	118	125.5	117	+0.85%	16	420	49,630
2016-12-01	119	117	128.5	117	-2.50%	31	1,390	170,630
2016-11-30	121	120	121	120	-1.23%	4	80	9,650
2016-11-29	121.5	121.5	121.5	121.5	-2.41%	1	10	1,215
2016-11-28	125	124.5	125	120	+0.81%	15	420	50,835
2016-11-25	125	123.5	125	123	+2.07%	8	320	39,530
2016-11-24	126	121	126	120.5	-3.97%	8	110	13,360
2016-11-22	121	126	130	121	+4.13%	44	690	85,655
2016-11-21	135.5	121	135.5	121	-9.02%	35	1,740	216,615
2016-11-18	126.5	133	133	124	+1.14%	23	240	30,780
2016-11-17	143	131.5	143	121	+0.77%	50	600	77,295
2016-11-16	127	130.5	145	119	+5.24%	92	4,470	603,735
2016-11-15	119	124	126.5	119	+3.77%	34	710	87,300
2016-11-14	119.5	119.5	119.5	119	-0.42%	5	50	5,970
2016-11-11	120.5	120	120.5	115.5	+2.13%	29	320	38,105
2016-11-10	117.5	117.5	120	117.5	-0.84%	8	150	17,710
2016-11-09	120	118.5	120	118.5	+0.42%	6	80	9,565
2016-11-07	118	118	118	118	0.00%	4	40	4,720
2016-11-03	121	118	121	118	0.00%	5	50	5,980
2016-11-02	121.5	118	121.5	115.5	-1.67%	16	210	24,790
2016-11-01	121	120	122	120	-0.83%	12	140	16,905
2016-10-31	118	121	121	118	+0.83%	7	90	10,730
2016-10-28	117.5	120	121	113	+4.35%	39	1,440	165,300
2016-10-27	122	115	122	113	-1.71%	36	2,220	251,895
2016-10-26	120.5	117	120.5	117	-4.10%	8	130	15,375
2016-10-25	122	122	127	120.5	0.00%	12	140	17,245
2016-10-24	119	122	125	114	0.00%	24	510	60,635
2016-10-21	121	122	122	118	+3.83%	6	110	13,285
2016-10-20	118	117.5	127	114	-2.08%	21	290	33,970
2016-10-17	132	120	132	120	-6.61%	24	350	42,755
2016-10-14	128	128.5	129	125.5	+4.47%	7	70	8,935
2016-10-13	127.5	123	134.5	120	+0.82%	23	1,480	179,060
2016-10-12	134	122	136	121	-4.69%	20	240	30,550
2016-10-11	126.5	128	134	118	+4.92%	19	1,170	139,590
2016-10-10	135.5	122	135.5	119.5	-8.27%	18	250	31,490
2016-10-06	127.5	133	135	112	0.00%	79	870	111,725
2016-10-05	133	133	133	133	+2.31%	1	10	1,330
2016-10-04	127.5	130	130	127	0.00%	4	50	6,420
2016-10-03	130	130	133	127	+1.56%	10	130	16,865
2016-09-30	131.5	128	134	124	-1.54%	22	3,270	412,815
2016-09-29	134.5	130	134.5	128	-2.26%	11	1,120	145,640
2016-09-28	134.5	133	134.5	132	+1.14%	3	30	3,995
2016-09-27	136	131.5	142	116	-0.75%	103	4,780	606,945
2016-09-26	137	132.5	148	128	+1.92%	48	2,080	268,340
2016-09-23	133	130	149	127.5	+0.39%	53	2,250	294,875
2016-09-22	135.5	129.5	150	127	-0.38%	60	2,190	282,865
2016-09-21	139	130	140	128.5	-5.11%	74	4,120	533,830
2016-09-20	137.5	137	140.5	129	-6.16%	43	2,250	297,460
2016-09-19	144	146	146	144	+2.46%	3	30	4,350
2016-09-16	146.5	142.5	147	136	-3.06%	54	3,540	483,445
2016-09-15	143	147	148	134	-0.68%	56	3,390	468,240
2016-09-14	148	148	148	142	-0.34%	7	150	21,550
2016-09-13	149.5	148.5	153	142	+1.02%	39	1,770	253,500
2016-09-12	145.5	147	153	142.5	+4.26%	37	2,930	420,700
2016-09-09	149	141	153	138	-4.08%	61	4,910	695,670
2016-09-08	147	147	151.5	130.5	-2.00%	24	1,330	187,610
2016-09-07	141	150	160	127	+5.26%	128	3,460	481,695
2016-09-06	151	142.5	151	139.5	-4.36%	37	1,430	205,090
2016-09-05	151	149	164.5	146	-0.67%	104	3,870	598,035
2016-09-02	179.5	150	188.5	141.5	-11.76%	237	6,500	1,030,250
2016-09-01	192	170	202	168	-8.36%	80	1,760	329,445
2016-08-31	165	185.5	194.5	162.5	+15.94%	323	13,550	2,394,505
2016-08-30	145	160	193	123.5	+14.29%	470	24,380	4,196,825
2016-08-29	128	140	147.5	110	+12.00%	364	18,130	2,261,465
2016-08-26	120	125	132.5	102	+10.62%	286	17,550	2,036,495
2016-08-25	80	113	113	80	+43.95%	561	25,290	2,389,185
2016-08-24	93	78.5	100	77	-18.65%	637	19,540	1,668,010
2016-08-23	90	96.5	115	82	+10.92%	1255	67,780	6,836,050
2016-08-22	63	87	87	62.5	+39.20%	432	31,690	2,498,380
2016-08-19	60	62.5	62.5	60	+2.46%	36	14,430	870,480
2016-08-18	60.5	61	61.5	60	+1.67%	23	1,680	101,810
2016-08-17	60.5	60	60.5	59.5	-0.83%	15	330	19,765
2016-08-16	60	60.5	62	59	+0.83%	47	1,540	92,995
2016-08-15	60	60	60	60	0.00%	15	1,840	110,400
2016-08-12	63.5	60	64.5	60	-4.76%	64	1,620	98,185
2016-08-10	63	63	63	63	0.00%	5	2,080	131,040
2016-08-09	63	63	63	63	0.00%	2	1,100	69,300
2016-08-08	64	63	64.5	62.5	-0.79%	25	3,410	215,075
2016-08-05	61.5	63.5	66	61.5	+2.42%	41	1,590	101,720
2016-08-03	60	62	64	60	+2.48%	21	580	35,135
2016-08-02	61.5	60.5	61.5	59.5	-2.42%	20	290	17,395
2016-08-01	60	62	64	59	+3.33%	60	1,330	81,315
2016-07-29	60	60	60	60	+1.69%	1	10	600
2016-07-28	60	59	62	59	-1.67%	26	370	22,295
2016-07-27	60	60	60	59	-3.23%	14	1,130	67,730
2016-07-26	59	62	62.5	59	+3.33%	33	520	31,590
2016-07-25	60.5	60	61	59.5	+0.84%	6	150	8,965
2016-07-22	59.5	59.5	59.5	59.5	-0.83%	1	20	1,190
2016-07-21	60	60	60	60	0.00%	4	400	24,000
2016-07-19	60	60	60	60	0.00%	2	30	1,800
2016-07-18	61.5	60	61.5	58.5	-4.76%	17	910	54,510
2016-07-15	61.5	63	63	61.5	+4.13%	5	90	5,645
2016-07-14	59.5	60.5	60.5	59.5	+3.42%	2	20	1,200
2016-07-13	64.5	58.5	64.5	55	-5.65%	41	2,040	121,295
2016-07-11	62	62	62	62	0.00%	1	10	620
2016-07-08	63	62	63	62	-3.13%	7	450	27,910
2016-07-07	64	64	64	64	-3.03%	1	20	1,280
2016-07-06	64.5	66	66	63	+2.33%	11	1,210	76,900
2016-07-05	64	64.5	64.5	64	+3.20%	2	140	9,025
2016-07-04	63	62.5	63	62.5	-2.34%	3	30	1,880
2016-07-01	63	64	64	62.5	0.00%	3	30	1,895
2016-06-30	64	64	64	64	0.00%	1	10	640
2016-06-29	64	64	64	63.5	+1.59%	5	200	12,795
2016-06-27	65.5	63	65.5	63	-3.82%	8	90	5,780
2016-06-24	65.5	65.5	65.5	65.5	+1.55%	1	10	655
2016-06-23	64	64.5	64.5	63.5	-2.27%	6	140	8,905
2016-06-22	66	66	66	66	+3.13%	1	10	660
2016-06-21	64	64	64	64	-2.29%	2	30	1,920
2016-06-20	66	65.5	66	63.5	-2.96%	18	1,740	111,535
2016-06-17	66	67.5	72	66	+2.27%	9	1,070	70,775
2016-06-16	66	66	66	66	0.00%	2	20	1,320
2016-06-15	66	66	86	65	+1.54%	35	670	46,155
2016-06-14	66	65	66	65	-1.52%	3	140	9,230
2016-06-10	64	66	67.5	63	0.00%	16	3,630	239,070
2016-06-09	64.5	66	66	60	+1.54%	55	3,440	216,430
2016-06-08	65	65	65	64.5	-0.76%	4	110	7,145
2016-06-07	65.5	65.5	65.5	65.5	0.00%	1	20	1,310
2016-06-06	65.5	65.5	65.5	65	-0.76%	3	70	4,580
2016-06-03	67	66	67	66	0.00%	4	90	5,950
2016-06-01	66	66	66	65.5	+0.76%	6	130	8,570
2016-05-31	66.5	65.5	66.5	65.5	-2.24%	7	90	5,950
2016-05-30	68	67	68	66.5	-1.47%	9	100	6,730
2016-05-27	68	68	68	67.5	+0.74%	3	510	34,675
2016-05-26	70.5	67.5	71	67	-0.74%	5	60	4,115
2016-05-25	69	68	72	63.5	-0.73%	23	530	35,860
2016-05-24	67.5	68.5	70	64.5	0.00%	22	750	49,890
2016-05-20	70.5	68.5	71.5	67	-4.20%	12	170	11,625
2016-05-19	71.5	71.5	71.5	71.5	+5.15%	6	100	7,150
2016-05-18	69.5	68	70	68	-2.16%	3	40	2,755
2016-05-17	69.5	69.5	70.5	68.5	+2.21%	10	140	9,695
2016-05-16	69	68	69	67.5	-0.73%	4	80	5,470
2016-05-13	69	68.5	70	68	+2.24%	8	100	6,865
2016-05-12	67.5	67	69.5	65	0.00%	43	2,140	143,750
2016-05-11	67	67	67	67	+0.75%	2	20	1,340
2016-05-10	69	66.5	69	64	-3.62%	29	1,200	78,820
2016-05-06	69	69	69	68.5	+1.47%	5	50	3,440
2016-05-05	66	68	69	65	+1.49%	17	350	23,645
2016-05-04	70.5	67	70.5	55	-5.63%	44	1,050	68,775
2016-04-29	70	71	71	69.5	-2.07%	10	160	11,195
2016-04-28	73.5	72.5	75	70	0.00%	34	1,100	79,460
2016-04-27	74	72.5	74	72.5	-0.68%	7	160	11,755
2016-04-26	73	73	74	72.5	+2.10%	6	80	5,840
2016-04-25	70	71.5	74	70	+0.70%	23	400	29,010
2016-04-22	71.5	71	72	70	-0.70%	10	150	10,620
2016-04-21	73.5	71.5	74	70	-2.72%	33	630	44,775
2016-04-20	68.5	73.5	74	68.5	+8.89%	64	1,800	127,770
2016-04-19	67.5	67.5	67.5	67.5	-0.74%	2	20	1,350
2016-04-18	67.5	68	71	67	+1.49%	57	2,000	136,605
2016-04-15	66.5	67	67	66.5	0.00%	3	100	6,680
2016-04-13	66	67	67	64	-0.74%	15	370	23,995
2016-04-12	66	67.5	67.5	66	+3.85%	14	550	36,945
2016-04-11	64.5	65	65	64.5	+2.36%	2	30	1,945
2016-04-08	65	63.5	67.5	63	-2.31%	30	780	51,140
2016-04-07	66.5	65	67	63	+1.56%	11	460	30,230
2016-04-05	66	64	67.5	64	-3.03%	35	1,940	127,030
2016-04-04	65.5	66	66	65	+2.33%	7	520	34,255
2016-04-01	64.5	64.5	65.5	62.5	-3.01%	12	140	8,975
2016-03-31	66.5	66.5	67	65	+2.31%	14	570	37,830
2016-03-30	67.5	65	67.5	63.5	-0.76%	16	400	25,765
2016-03-29	65.5	65.5	67	65	+1.55%	19	380	24,900
2016-03-28	65	64.5	66	64.5	-0.77%	10	120	7,825
2016-03-25	63.5	65	65.5	63.5	0.00%	6	100	6,415
2016-03-24	65	65	65	65	0.00%	3	30	1,950
2016-03-23	66.5	65	66.5	60	-0.76%	80	2,070	130,135
2016-03-22	65.5	65.5	66	65.5	-0.76%	6	90	5,905
2016-03-21	65.5	66	67.5	65.5	+0.76%	12	250	16,580
2016-03-18	65	65.5	66	65	0.00%	16	650	42,635
2016-03-17	65.5	65.5	66	65	0.00%	11	230	15,030
2016-03-16	65	65.5	67	64.5	0.00%	21	720	47,165
2016-03-15	65	65.5	65.5	64.5	0.00%	10	1,220	79,760
2016-03-14	66	65.5	66	65	-0.76%	12	440	28,725
2016-03-11	64	66	67	63.5	+3.13%	31	1,650	106,220
2016-03-10	65	64	65	64	0.00%	9	290	18,575
2016-03-09	65	64	65	64	-2.29%	18	560	36,140
2016-03-07	66	65.5	67	64.5	-0.76%	24	1,110	72,760
2016-03-04	68	66	68	65	-3.65%	26	3,350	226,590
2016-03-03	67.5	68.5	68.5	67.5	0.00%	4	90	6,090
2016-03-02	68	68.5	68.5	68	+1.48%	4	160	10,920
2016-03-01	68	67.5	69	67.5	+0.75%	5	100	6,830
2016-02-29	67.5	67	69	67	-2.90%	25	4,680	313,880
2016-02-26	68.5	69	69	67	+0.73%	12	1,580	108,275
2016-02-25	66.5	68.5	69.5	66.5	+1.48%	22	1,360	92,045
2016-02-24	69	67.5	69.5	66.5	-3.57%	30	3,500	236,395
2016-02-22	70	70	70	69	0.00%	9	270	18,790
2016-02-20	70.5	70	72.5	69	0.00%	20	450	31,510
2016-02-19	69.5	70	75	68	+0.72%	60	1,470	103,005
2016-02-18	68	69.5	69.5	68	+2.21%	12	280	19,095
2016-02-17	67	68	68	67	+0.74%	2	50	3,360
2016-02-16	67.5	67.5	68	66.5	0.00%	15	610	40,935
2016-02-15	68	67.5	69.5	67.5	-0.74%	12	390	26,555
2016-02-12	68	68	68	68	-0.73%	1	10	680
2016-02-11	68.5	68.5	68.5	68.5	+0.74%	1	10	685
2016-02-10	68.5	68	74	66.5	+0.74%	95	2,440	169,585
2016-02-09	68.5	67.5	69	67	+0.75%	15	600	40,675
2016-02-08	70	67	70	67	-4.29%	39	1,220	82,550
2016-02-05	73.5	70	74	69	-2.78%	77	3,920	274,440
2016-02-04	73	72	74.5	72	-2.70%	35	760	55,255
2016-02-03	72	74	75	72	+0.68%	20	860	63,090
2016-02-02	72.5	73.5	74	72.5	0.00%	4	150	10,910
2016-02-01	72.5	73.5	74	72	0.00%	15	250	18,200
2016-01-29	71.5	73.5	73.5	71.5	+2.80%	21	1,350	96,870
2016-01-28	72.5	71.5	73.5	71	-0.69%	15	260	18,695
2016-01-27	73	72	73	71.5	+0.70%	11	210	15,080
2016-01-26	73	71.5	74	71	-2.05%	14	210	15,025
2016-01-25	72	73	74	72	+1.39%	14	260	18,890
2016-01-22	73	72	73	72	0.00%	2	30	2,170
2016-01-21	72.5	72	73.5	72	0.00%	4	50	3,640
2016-01-20	74	72	74	71	-1.37%	13	150	10,840
2016-01-19	74	73	77	71	+2.82%	49	550	40,040
2016-01-18	72	71	73.5	71	-2.07%	12	310	22,420
2016-01-15	73	72.5	74.5	71.5	-1.36%	32	1,080	78,165
2016-01-14	74.5	73.5	76	73	-0.68%	26	580	42,655
2016-01-13	75	74	76	73	-0.67%	26	550	40,575
2016-01-12	77.5	74.5	80	73	-1.97%	74	3,070	229,885
2016-01-11	79.5	76	81	76	-4.40%	72	1,320	102,095
2016-01-06	79	79.5	80	78.5	+1.27%	14	510	40,370
2016-01-05	79.5	78.5	80	78.5	-1.26%	7	170	13,475
2016-01-04	80.5	79.5	80.5	79.5	0.00%	3	90	7,235

Архив котировок акции NFAZ по годам

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