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)
2017-12-29	105	112	112	105	+7.69%	15	360	38,720
2017-12-28	104	104	104	104	+0.97%	1	10	1,040
2017-12-27	103	103	103	103	-3.29%	3	150	15,450
2017-12-26	103.5	106.5	106.5	103	+1.43%	6	60	6,305
2017-12-25	104.5	105	105	99	+0.96%	9	870	86,510
2017-12-22	102.5	104	110	102	+4.52%	12	4,020	441,620
2017-12-21	100	99.5	101	99.5	-1.00%	8	110	11,025
2017-12-20	99	100.5	100.5	98.5	+0.50%	9	120	11,935
2017-12-19	100	100	100	100	0.00%	4	250	25,000
2017-12-18	99	100	101.5	99	0.00%	6	100	10,080
2017-12-15	100	100	100	100	-0.99%	1	20	2,000
2017-12-14	101	101	101	101	+1.51%	1	20	2,020
2017-12-13	100	99.5	100	99.5	-1.97%	6	180	17,925
2017-12-12	103	101.5	103	99.5	-1.93%	15	420	42,155
2017-12-11	107	103.5	108	103.5	-5.91%	13	210	21,940
2017-12-08	110	110	111.5	110	+0.46%	11	400	44,465
2017-12-07	106.5	109.5	110	106	+4.29%	6	100	10,875
2017-12-06	102	105	105	100	+0.96%	14	310	32,145
2017-12-04	105	104	106	99.5	-6.31%	6	80	8,195
2017-12-01	102.5	111	111	97.5	+0.91%	9	90	9,445
2017-11-30	105	110	110	100.5	0.00%	24	250	25,930
2017-11-29	97.5	110	110.5	97.5	+13.40%	25	2,150	232,755
2017-11-28	96	97	97	95	+1.57%	7	150	14,360
2017-11-27	100	95.5	100	95.5	-8.17%	14	270	26,585
2017-11-24	103.5	104	104	103.5	-2.35%	2	20	2,075
2017-11-23	103.5	106.5	106.5	103	+2.90%	10	180	18,955
2017-11-22	97.5	103.5	106.5	97.5	+6.15%	60	3,980	417,510
2017-11-21	91	97.5	106	88	+7.14%	167	7,450	724,000
2017-11-20	91.5	91	93.5	83.5	0.00%	30	400	35,245
2017-11-17	91	91	91	91	+1.11%	1	10	910
2017-11-16	86.5	90	90	85	+4.65%	32	4,660	418,120
2017-11-15	81.5	86	86	80.5	+2.38%	24	400	33,320
2017-11-14	82	84	84	82	+2.44%	16	520	43,080
2017-11-13	83	82	83	81	-0.61%	7	100	8,165
2017-11-10	81.5	82.5	83.5	80	-0.60%	18	430	34,755
2017-11-09	84	83	84	81	-1.78%	15	360	29,890
2017-11-08	84.5	84.5	89	84.5	+0.60%	13	240	20,795
2017-11-07	82	84	84	82	+4.35%	10	340	28,475
2017-11-02	82	80.5	82	80.5	-4.17%	2	20	1,625
2017-11-01	82	84	84	79.5	+1.20%	28	610	49,725
2017-10-31	83	83	84.5	82	-1.19%	15	190	15,845
2017-10-30	84	84	88	80.5	-1.18%	33	550	45,475
2017-10-27	85	85	85	85	-1.16%	1	10	850
2017-10-26	85	86	86.5	84	0.00%	8	80	6,790
2017-10-25	83.5	86	93	83.5	0.00%	28	450	39,920
2017-10-24	86.5	86	88	71	-1.15%	97	2,210	183,585
2017-10-23	88.5	87	92	87	+0.58%	19	360	31,685
2017-10-20	88.5	86.5	108.5	85	-0.57%	373	12,230	1,148,290
2017-10-19	87	87	87	87	-3.33%	2	100	8,700
2017-10-18	89.5	90	90	89.5	+2.27%	4	500	44,970
2017-10-17	86.5	88	89.5	86.5	+1.73%	17	170	14,955
2017-10-16	89.5	86.5	90.5	83.5	-3.35%	49	760	66,720
2017-10-13	86.5	89.5	89.5	86	+4.07%	79	3,470	302,640
2017-10-12	85.5	86	86	84	+0.58%	10	220	18,830
2017-10-10	85.5	85.5	85.5	85.5	-0.58%	1	10	855
2017-10-05	86	86	86	86	+0.58%	2	190	16,340
2017-10-04	85	85.5	85.5	84.5	0.00%	9	420	35,855
2017-10-03	86	85.5	86	85.5	-2.29%	7	70	6,000
2017-10-02	87.5	87.5	87.5	87.5	+0.57%	1	40	3,500
2017-09-29	87	87	87	87	0.00%	2	70	6,090
2017-09-28	87.5	87	87.5	87	-0.57%	10	130	11,340
2017-09-27	87	87.5	87.5	87	+2.34%	2	250	21,830
2017-09-26	87.5	85.5	87.5	85.5	-0.58%	11	200	17,335
2017-09-25	86	86	86	86	-1.71%	7	70	6,020
2017-09-20	87.5	87.5	87.5	87.5	+1.74%	1	10	875
2017-09-18	86	86	86	86	-1.15%	2	20	1,720
2017-09-14	87	87	87	87	-1.14%	3	570	49,590
2017-09-13	88	88	88	88	+0.57%	2	420	36,960
2017-09-12	87.5	87.5	87.5	87.5	+1.74%	1	140	12,250
2017-09-11	87	86	87.5	86	-1.15%	19	310	26,910
2017-09-08	85.5	87	87	85	+1.16%	16	160	13,705
2017-09-07	86.5	86	86.5	86	+1.18%	2	70	6,045
2017-09-06	85.5	85	85.5	85	-1.16%	2	70	5,955
2017-09-05	86	86	86	86	0.00%	9	90	7,740
2017-09-01	86	86	86	86	-1.15%	5	110	9,460
2017-08-31	86.5	87	87.5	86	+2.96%	12	670	58,390
2017-08-30	85	84.5	85	84	-1.17%	9	240	20,325
2017-08-25	85.5	85.5	85.5	85.5	+0.59%	4	40	3,420
2017-08-23	83	85	85	83	+1.80%	12	140	11,765
2017-08-22	83.5	83.5	83.5	83.5	0.00%	1	10	835
2017-08-21	85.5	83.5	85.5	82.5	-1.76%	8	200	16,830
2017-08-18	85	85	85	85	-0.58%	1	20	1,700
2017-08-17	84.5	85.5	85.5	84.5	+1.79%	11	110	9,375
2017-08-16	84	84	84.5	84	+1.82%	6	60	5,045
2017-08-15	83.5	82.5	85.5	81.5	-1.20%	36	720	59,715
2017-08-14	87.5	83.5	87.5	80	-4.57%	102	1,640	135,255
2017-08-11	87.5	87.5	87.5	87.5	+1.16%	1	10	875
2017-08-10	86.5	86.5	86.5	86.5	-3.35%	3	30	2,595
2017-08-09	92	89.5	94	87	-2.72%	131	2,180	196,595
2017-08-08	90	92	99	90	+2.22%	197	5,810	558,390
2017-08-07	90	90	90	90	+0.56%	1	10	900
2017-07-28	89.5	89.5	89.5	89.5	+0.56%	1	10	895
2017-07-27	89	89	89	89	+0.56%	1	10	890
2017-07-26	88.5	88.5	88.5	88.5	+1.72%	1	10	885
2017-07-24	87.5	87	87.5	87	-0.57%	3	30	2,615
2017-07-19	88.5	87.5	88.5	87.5	-1.13%	9	90	7,910
2017-07-18	88.5	88.5	88.5	88.5	0.00%	3	30	2,655
2017-07-17	88.5	88.5	88.5	88.5	-1.67%	1	10	885
2017-07-14	90	90	90	90	0.00%	2	370	33,300
2017-07-13	89.5	90	90	89.5	+2.86%	10	100	8,965
2017-07-10	89	87.5	89	87.5	+0.57%	2	20	1,765
2017-07-06	87	87	87	86.5	+0.58%	7	150	13,000
2017-07-04	87	86.5	87	86.5	-1.14%	2	20	1,735
2017-06-30	87.5	87.5	87.5	87.5	0.00%	3	30	2,625
2017-06-29	87.5	87.5	87.5	87.5	-0.57%	2	20	1,750
2017-06-28	89.5	88	89.5	88	-1.68%	10	100	8,835
2017-06-27	85	89.5	93	85	+5.92%	97	3,000	268,965
2017-06-26	80	84.5	89.5	80	+6.96%	155	1,850	158,845
2017-06-23	79	79	80	78	-1.25%	21	210	16,520
2017-06-22	80	80	80	80	0.00%	3	40	3,200
2017-06-21	78.5	80	80	78	+0.63%	17	210	16,510
2017-06-20	91	79.5	91	75	-14.52%	223	5,670	451,615
2017-06-16	93	93	93	93	0.00%	1	10	930
2017-06-15	96	93	96	88.5	-3.63%	13	130	12,070
2017-06-13	96.5	96.5	96.5	96.5	-1.53%	1	10	965
2017-06-08	96.5	98	98	96.5	+1.03%	2	20	1,945
2017-06-06	97	97	97	97	-1.52%	2	20	1,940
2017-06-05	96.5	98.5	98.5	96.5	+0.51%	10	150	14,740
2017-06-02	97.5	98	99	90.5	0.00%	49	1,010	97,990
2017-06-01	95	98	99	95	+3.16%	32	6,020	592,570
2017-05-31	99	95	99	86.5	-2.06%	91	1,500	136,690
2017-05-30	102	97	122.5	92.5	-3.96%	193	10,600	1,142,520
2017-05-29	109	101	109	101	-6.48%	23	310	32,625
2017-05-26	104.5	108	112	104.5	+8.00%	17	960	102,850
2017-05-25	103.5	100	103.5	100	-6.54%	3	30	3,070
2017-05-24	105	107	107	105	+2.88%	2	20	2,120
2017-05-23	103	104	104	102	-3.26%	5	50	5,150
2017-05-22	101.5	107.5	107.5	100	+8.04%	13	650	67,820
2017-05-19	98	99.5	99.5	98	+3.11%	12	120	11,835
2017-05-18	98	96.5	98	91.5	-1.53%	16	180	17,020
2017-05-17	99.5	98	99.5	98	0.00%	3	30	2,970
2017-05-16	102	98	102	98	-6.22%	9	270	26,970
2017-05-15	102	104.5	104.5	102	+1.46%	5	150	15,500
2017-05-12	105.5	103	106.5	103	-3.74%	10	180	18,905
2017-05-11	113.5	107	114	107	-2.73%	10	160	17,740
2017-05-10	106	110	111.5	106	+4.76%	23	830	91,575
2017-05-05	105	105	105	105	+1.94%	1	10	1,050
2017-05-04	103	103	103	103	-0.96%	1	30	3,090
2017-05-03	106.5	104	108	92.5	-4.15%	8	100	10,170
2017-04-27	109	108.5	112	101.5	-3.13%	9	470	50,530
2017-04-26	108.5	112	112	108	+5.66%	33	2,360	263,335
2017-04-25	100	106	106	97	+4.95%	30	470	47,600
2017-04-24	101	101	112	96.5	-0.98%	75	1,980	207,980
2017-04-21	90.5	102	115	90	+18.60%	128	3,500	365,070
2017-04-20	86.5	86	86.5	85	+4.88%	5	100	8,565
2017-04-19	77	82	85	76.5	-2.96%	13	150	11,755
2017-04-14	85	84.5	87	82	-3.98%	10	120	10,090
2017-04-11	90.5	88	90.5	87	0.00%	6	100	8,935
2017-04-10	88.5	88	88.5	86	-2.22%	3	80	6,950
2017-04-07	94	90	94	86.5	-3.74%	6	60	5,505
2017-04-05	93	93.5	97	84	+11.31%	12	150	13,880
2017-04-04	84	84	84	84	-6.15%	1	10	840
2017-04-03	86.5	89.5	89.5	84	+5.92%	12	190	16,640
2017-03-31	85	84.5	85	81.5	-3.98%	20	230	19,120
2017-03-30	90	88	95	87.5	+3.53%	5	80	7,125
2017-03-29	85.5	85	85.5	85	-1.73%	2	30	2,555
2017-03-28	83.5	86.5	89	81	-7.49%	25	880	72,470
2017-03-23	86	93.5	93.5	86	+3.89%	4	60	5,505
2017-03-21	91	90	92.5	90	+2.27%	7	120	10,880
2017-03-20	83	88	95	83	-2.22%	7	70	6,100
2017-03-17	90.5	90	92	83.5	-1.64%	18	220	19,305
2017-03-16	90.5	91.5	92	90.5	+1.10%	5	80	7,320
2017-03-15	94.5	90.5	98.5	90	-1.09%	8	100	9,155
2017-03-14	104.5	91.5	104.5	90	-6.63%	31	850	78,330
2017-03-13	104.5	98	107.5	96.5	-2.00%	4	50	5,110
2017-03-10	100	100	101.5	94	0.00%	19	790	75,090
2017-03-09	96.5	100	106	96	-7.41%	7	70	7,085
2017-03-07	94.5	108	111	94.5	-1.82%	11	270	29,225
2017-03-06	112	110	112	110	+1.85%	2	20	2,220
2017-03-03	108	108	108	108	-0.46%	1	10	1,080
2017-03-01	95.5	108.5	113.5	95.5	+8.50%	7	80	8,460
2017-02-28	105	100	105	91.5	-5.21%	6	260	26,810
2017-02-27	106	105.5	110	105.5	-5.80%	5	90	9,580
2017-02-24	112	112	112	112	+1.82%	1	20	2,240
2017-02-22	110	110	112.5	110	-1.79%	3	30	3,325
2017-02-21	113.5	112	113.5	112	+1.82%	2	90	10,200
2017-02-17	113	110	113	107.5	+0.46%	6	520	58,190
2017-02-15	108.5	109.5	109.5	107.5	-2.23%	5	600	65,580
2017-02-14	107	112	112	107	+0.45%	4	770	85,885
2017-02-13	111.5	111.5	111.5	110	+3.72%	5	580	64,620
2017-02-10	112	107.5	112	107.5	+0.94%	4	60	6,630
2017-02-09	106.5	106.5	106.5	106.5	-3.18%	1	20	2,130
2017-02-08	110	110	113	110	-1.79%	5	630	70,600
2017-02-07	110.5	112	112	102.5	-0.88%	13	820	86,875
2017-02-03	114.5	113	114.5	113	+2.73%	8	1,660	189,440
2017-02-01	110	110	110	110	-1.79%	1	20	2,200
2017-01-30	113	112	113	111	-0.44%	4	90	10,140
2017-01-27	111.5	112.5	112.5	108	+6.64%	11	590	65,855
2017-01-25	105.5	105.5	105.5	105.5	-5.80%	5	60	6,330
2017-01-23	111.5	112	112	111.5	0.00%	4	60	6,715
2017-01-20	113	112	113	112	+5.66%	5	100	11,250
2017-01-19	95	106	108	95	-3.64%	3	30	3,090
2017-01-18	110	110	110	110	-1.79%	1	10	1,100
2017-01-17	111.5	112	112	108	+1.82%	4	60	6,655
2017-01-16	110	110	110	110	0.00%	1	10	1,100
2017-01-13	105.5	110	110	105.5	0.00%	5	50	5,355
2017-01-12	110	110	110	110	-1.79%	1	100	11,000
2017-01-10	112	112	112	112	+0.45%	1	10	1,120
2017-01-09	111.5	111.5	111.5	108	+5.19%	5	50	5,510
2017-01-04	100	106	111.5	100	-1.40%	3	30	3,175
2017-01-03	111	107.5	114.5	101	0.00%	13	1,730	195,175

Архив котировок акции NFAZ по годам

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