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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 87 | 87 | 87 | 87 | 0.00% | 1 | 10 | 870 |
| 2018-12-28 | 86 | 87 | 87 | 86 | +4.82% | 2 | 20 | 1,730 |
| 2018-12-26 | 83 | 83 | 83 | 83 | -1.19% | 1 | 10 | 830 |
| 2018-12-25 | 84 | 84 | 84 | 84 | -1.18% | 3 | 120 | 10,080 |
| 2018-12-24 | 85 | 85 | 85 | 85 | -1.16% | 1 | 10 | 850 |
| 2018-12-21 | 87 | 86 | 93 | 86 | +1.18% | 9 | 90 | 7,960 |
| 2018-12-20 | 84 | 85 | 85 | 83 | 0.00% | 4 | 210 | 17,550 |
| 2018-12-18 | 85 | 85 | 85 | 85 | 0.00% | 4 | 210 | 17,850 |
| 2018-12-17 | 85 | 85 | 85 | 83 | 0.00% | 10 | 300 | 25,030 |
| 2018-12-14 | 93 | 85 | 93 | 85 | 0.00% | 19 | 360 | 31,650 |
| 2018-12-12 | 85 | 85 | 85 | 85 | -1.16% | 1 | 10 | 850 |
| 2018-12-11 | 86 | 86 | 86 | 86 | -1.15% | 1 | 10 | 860 |
| 2018-12-10 | 89 | 87 | 95 | 87 | 0.00% | 20 | 200 | 18,010 |
| 2018-12-07 | 86 | 87 | 88 | 86 | 0.00% | 5 | 100 | 8,720 |
| 2018-12-06 | 91 | 87 | 94 | 87 | -3.33% | 18 | 260 | 23,520 |
| 2018-12-05 | 90 | 90 | 90 | 90 | +2.27% | 4 | 290 | 26,100 |
| 2018-12-04 | 88 | 88 | 88 | 88 | -1.12% | 6 | 150 | 13,200 |
| 2018-12-03 | 92 | 89 | 94 | 89 | 0.00% | 3 | 30 | 2,750 |
| 2018-11-30 | 90 | 89 | 94 | 89 | -1.11% | 14 | 430 | 38,530 |
| 2018-11-29 | 92 | 90 | 92 | 87 | +1.12% | 12 | 900 | 78,490 |
| 2018-11-28 | 92 | 89 | 92 | 88 | 0.00% | 3 | 30 | 2,690 |
| 2018-11-27 | 94 | 89 | 95 | 89 | -1.11% | 5 | 50 | 4,580 |
| 2018-11-26 | 89 | 90 | 94 | 89 | +3.45% | 20 | 660 | 60,230 |
| 2018-11-23 | 90 | 87 | 90 | 87 | -3.33% | 3 | 50 | 4,430 |
| 2018-11-22 | 89 | 90 | 90 | 88 | +3.45% | 4 | 60 | 5,370 |
| 2018-11-21 | 88 | 87 | 88 | 82 | 0.00% | 24 | 570 | 48,300 |
| 2018-11-20 | 88 | 87 | 90 | 87 | -4.40% | 9 | 290 | 25,470 |
| 2018-11-19 | 91 | 91 | 98 | 89 | +1.11% | 18 | 310 | 27,910 |
| 2018-11-16 | 88 | 90 | 90 | 88 | 0.00% | 7 | 120 | 10,610 |
| 2018-11-15 | 88 | 90 | 90 | 88 | +1.12% | 6 | 260 | 22,900 |
| 2018-11-14 | 88 | 89 | 89 | 88 | -1.11% | 9 | 350 | 30,900 |
| 2018-11-13 | 94 | 90 | 99 | 90 | 0.00% | 25 | 520 | 47,510 |
| 2018-11-12 | 92 | 90 | 99 | 85 | +4.65% | 26 | 720 | 65,660 |
| 2018-11-09 | 87 | 86 | 94 | 86 | +1.18% | 29 | 740 | 65,470 |
| 2018-11-07 | 86 | 85 | 86 | 85 | -1.16% | 6 | 120 | 10,310 |
| 2018-11-06 | 84 | 86 | 86 | 84 | +3.61% | 9 | 190 | 16,120 |
| 2018-11-02 | 86 | 83 | 92 | 83 | -1.19% | 28 | 810 | 68,690 |
| 2018-11-01 | 82 | 84 | 84 | 82 | +2.44% | 9 | 280 | 23,200 |
| 2018-10-31 | 83 | 82 | 84 | 82 | -2.38% | 15 | 740 | 60,780 |
| 2018-10-30 | 84 | 84 | 84 | 84 | 0.00% | 1 | 10 | 840 |
| 2018-10-29 | 83 | 84 | 84 | 83 | +2.44% | 5 | 50 | 4,180 |
| 2018-10-26 | 82 | 82 | 84 | 82 | -2.38% | 12 | 280 | 23,000 |
| 2018-10-25 | 83 | 84 | 84 | 82 | -2.33% | 12 | 140 | 11,640 |
| 2018-10-24 | 84 | 86 | 87 | 84 | +3.61% | 10 | 100 | 8,560 |
| 2018-10-23 | 84 | 83 | 84 | 83 | -2.35% | 4 | 40 | 3,330 |
| 2018-10-22 | 87 | 85 | 87 | 82 | -3.41% | 22 | 710 | 59,300 |
| 2018-10-19 | 88 | 88 | 88 | 88 | +1.15% | 4 | 90 | 7,920 |
| 2018-10-18 | 87 | 87 | 87 | 87 | +1.16% | 1 | 20 | 1,740 |
| 2018-10-17 | 87 | 86 | 87 | 86 | -1.15% | 8 | 790 | 68,620 |
| 2018-10-15 | 87 | 87 | 87 | 84 | +2.35% | 7 | 160 | 13,760 |
| 2018-10-12 | 84 | 85 | 85 | 84 | +1.19% | 5 | 260 | 22,090 |
| 2018-10-11 | 83 | 84 | 84 | 83 | 0.00% | 2 | 20 | 1,670 |
| 2018-10-10 | 84 | 84 | 85 | 84 | +1.20% | 3 | 110 | 9,250 |
| 2018-10-09 | 85 | 83 | 85 | 82 | -3.49% | 18 | 640 | 53,500 |
| 2018-10-08 | 87 | 86 | 87 | 86 | +1.18% | 3 | 180 | 15,630 |
| 2018-10-05 | 85 | 85 | 85 | 85 | 0.00% | 3 | 160 | 13,600 |
| 2018-10-04 | 86 | 85 | 86 | 85 | -2.30% | 4 | 100 | 8,520 |
| 2018-10-03 | 87 | 87 | 87 | 87 | 0.00% | 2 | 70 | 6,090 |
| 2018-10-02 | 85 | 87 | 90 | 85 | +1.16% | 8 | 210 | 18,340 |
| 2018-10-01 | 84 | 86 | 90 | 84 | +1.18% | 8 | 80 | 6,900 |
| 2018-09-28 | 85 | 85 | 89 | 84 | 0.00% | 18 | 830 | 70,590 |
| 2018-09-27 | 89 | 85 | 89 | 80 | -4.49% | 160 | 6,230 | 519,720 |
| 2018-09-26 | 93 | 89 | 93 | 89 | -4.30% | 18 | 470 | 42,640 |
| 2018-09-25 | 92 | 93 | 93 | 92 | +2.20% | 6 | 180 | 16,640 |
| 2018-09-24 | 96 | 91 | 96 | 91 | -5.21% | 8 | 100 | 9,380 |
| 2018-09-21 | 94 | 96 | 96 | 91 | 0.00% | 24 | 1,640 | 150,850 |
| 2018-09-20 | 96 | 96 | 96 | 95 | -1.03% | 7 | 470 | 44,920 |
| 2018-09-19 | 98 | 97 | 100 | 92 | +1.04% | 25 | 440 | 41,490 |
| 2018-09-18 | 95 | 96 | 99 | 95 | -4.00% | 17 | 250 | 24,270 |
| 2018-09-17 | 98 | 100 | 100 | 98 | +4.17% | 2 | 20 | 1,980 |
| 2018-09-14 | 97 | 96 | 102 | 95 | +2.13% | 22 | 250 | 24,480 |
| 2018-09-13 | 93 | 94 | 97 | 93 | +1.08% | 10 | 100 | 9,380 |
| 2018-09-12 | 95 | 93 | 96 | 92 | -2.11% | 14 | 460 | 43,070 |
| 2018-09-11 | 95 | 95 | 95 | 95 | -2.06% | 3 | 350 | 33,250 |
| 2018-09-10 | 98 | 97 | 99 | 97 | 0.00% | 7 | 270 | 26,640 |
| 2018-09-07 | 95 | 97 | 99 | 95 | +6.59% | 18 | 2,290 | 222,020 |
| 2018-09-06 | 93 | 91 | 93 | 91 | -3.19% | 3 | 30 | 2,760 |
| 2018-09-05 | 95 | 94 | 95 | 93 | -1.05% | 6 | 190 | 17,820 |
| 2018-09-04 | 95 | 95 | 95 | 95 | 0.00% | 4 | 160 | 15,200 |
| 2018-09-03 | 103 | 95 | 107 | 95 | -5.94% | 20 | 600 | 58,570 |
| 2018-08-31 | 106 | 101 | 107 | 101 | -1.94% | 3 | 30 | 3,140 |
| 2018-08-30 | 104 | 103 | 106 | 103 | +3.00% | 6 | 170 | 17,570 |
| 2018-08-29 | 100 | 100 | 100 | 100 | +1.01% | 4 | 60 | 6,000 |
| 2018-08-28 | 96 | 99 | 99 | 96 | +2.06% | 3 | 70 | 6,900 |
| 2018-08-27 | 103 | 97 | 110 | 96 | +2.11% | 8 | 90 | 9,010 |
| 2018-08-24 | 96 | 95 | 103 | 95 | +3.26% | 8 | 90 | 8,820 |
| 2018-08-23 | 97 | 92 | 97 | 92 | -2.13% | 10 | 170 | 15,780 |
| 2018-08-22 | 96 | 94 | 96 | 93 | -3.09% | 12 | 260 | 24,420 |
| 2018-08-21 | 100 | 97 | 100 | 97 | -3.00% | 12 | 280 | 27,320 |
| 2018-08-20 | 101 | 100 | 114 | 99 | +2.04% | 20 | 400 | 42,450 |
| 2018-08-17 | 99 | 98 | 99 | 92 | -2.00% | 8 | 430 | 39,990 |
| 2018-08-14 | 103 | 100 | 105 | 100 | -0.99% | 6 | 80 | 8,090 |
| 2018-08-13 | 100 | 101 | 112 | 100 | +3.06% | 8 | 100 | 10,370 |
| 2018-08-10 | 99 | 98 | 105 | 98 | -1.01% | 8 | 80 | 8,040 |
| 2018-08-09 | 99 | 99 | 100 | 99 | +1.02% | 11 | 420 | 41,710 |
| 2018-08-08 | 96 | 98 | 100 | 96 | +5.38% | 15 | 180 | 17,540 |
| 2018-08-02 | 96 | 93 | 96 | 93 | 0.00% | 3 | 30 | 2,850 |
| 2018-08-01 | 96 | 93 | 97 | 93 | -5.10% | 11 | 210 | 19,870 |
| 2018-07-30 | 98 | 98 | 98 | 98 | 0.00% | 1 | 10 | 980 |
| 2018-07-27 | 96 | 98 | 98 | 96 | +4.81% | 3 | 30 | 2,905 |
| 2018-07-26 | 93.5 | 93.5 | 93.5 | 93.5 | -1.58% | 1 | 10 | 935 |
| 2018-07-24 | 95 | 95 | 95 | 95 | 0.00% | 1 | 10 | 950 |
| 2018-07-20 | 95 | 95 | 95 | 95 | 0.00% | 1 | 10 | 950 |
| 2018-07-19 | 97 | 95 | 97 | 95 | -3.55% | 7 | 100 | 9,570 |
| 2018-07-18 | 98.5 | 98.5 | 98.5 | 98.5 | +2.07% | 1 | 10 | 985 |
| 2018-07-17 | 98.5 | 96.5 | 103 | 96.5 | 0.00% | 4 | 40 | 4,000 |
| 2018-07-16 | 103 | 96.5 | 103 | 94.5 | -6.31% | 29 | 860 | 84,775 |
| 2018-07-13 | 103.5 | 103 | 119.5 | 96 | +0.98% | 21 | 730 | 73,860 |
| 2018-07-11 | 102 | 102 | 102 | 102 | -0.49% | 1 | 20 | 2,040 |
| 2018-07-09 | 101 | 102.5 | 102.5 | 101 | +3.54% | 2 | 20 | 2,035 |
| 2018-07-06 | 99 | 99 | 99 | 99 | -1.49% | 1 | 10 | 990 |
| 2018-07-05 | 101 | 100.5 | 115 | 98.5 | -0.50% | 11 | 150 | 15,380 |
| 2018-07-03 | 98.5 | 101 | 101 | 98 | +1.51% | 5 | 50 | 4,980 |
| 2018-07-02 | 101 | 99.5 | 104 | 98 | 0.00% | 8 | 110 | 11,040 |
| 2018-06-29 | 99.5 | 99.5 | 99.5 | 99.5 | +0.51% | 1 | 10 | 995 |
| 2018-06-27 | 98.5 | 99 | 99 | 98.5 | +4.21% | 2 | 40 | 3,955 |
| 2018-06-26 | 97.5 | 95 | 97.5 | 95 | -1.04% | 7 | 220 | 20,950 |
| 2018-06-25 | 98 | 96 | 98 | 96 | -2.54% | 9 | 110 | 10,605 |
| 2018-06-20 | 99.5 | 98.5 | 99.5 | 98.5 | 0.00% | 2 | 20 | 1,980 |
| 2018-06-19 | 98.5 | 98.5 | 98.5 | 98.5 | -3.43% | 1 | 10 | 985 |
| 2018-06-15 | 102 | 102 | 102 | 102 | +2.00% | 1 | 10 | 1,020 |
| 2018-06-14 | 100 | 100 | 100 | 100 | -0.99% | 1 | 10 | 1,000 |
| 2018-06-08 | 101 | 101 | 101 | 101 | 0.00% | 1 | 10 | 1,010 |
| 2018-06-07 | 101 | 101 | 101 | 101 | 0.00% | 1 | 10 | 1,010 |
| 2018-06-01 | 101.5 | 101 | 102.5 | 97 | -0.98% | 9 | 140 | 14,035 |
| 2018-05-31 | 101 | 102 | 113.5 | 100 | +4.08% | 16 | 250 | 26,095 |
| 2018-05-23 | 98 | 98 | 98 | 98 | -0.51% | 1 | 20 | 1,960 |
| 2018-05-21 | 98.5 | 98.5 | 98.5 | 98 | -0.51% | 3 | 50 | 4,920 |
| 2018-05-18 | 99 | 99 | 99 | 99 | +0.51% | 1 | 10 | 990 |
| 2018-05-17 | 97 | 98.5 | 98.5 | 95 | -2.48% | 9 | 140 | 13,520 |
| 2018-05-16 | 101 | 101 | 101 | 101 | +0.50% | 2 | 20 | 2,020 |
| 2018-05-10 | 100.5 | 100.5 | 100.5 | 92 | +2.03% | 12 | 160 | 15,455 |
| 2018-05-04 | 102 | 98.5 | 102 | 98.5 | -1.99% | 2 | 20 | 2,005 |
| 2018-04-30 | 100.5 | 100.5 | 100.5 | 100.5 | -1.47% | 1 | 10 | 1,005 |
| 2018-04-28 | 100.5 | 102 | 102 | 100 | -1.92% | 4 | 310 | 31,100 |
| 2018-04-27 | 104 | 104 | 104 | 104 | +1.96% | 2 | 30 | 3,120 |
| 2018-04-25 | 98 | 102 | 102 | 98 | +2.00% | 3 | 30 | 2,995 |
| 2018-04-24 | 102.5 | 100 | 102.5 | 100 | -2.91% | 9 | 280 | 28,165 |
| 2018-04-19 | 103 | 103 | 103 | 103 | -0.96% | 4 | 50 | 5,150 |
| 2018-04-12 | 104 | 104 | 104 | 104 | +4.00% | 3 | 30 | 3,120 |
| 2018-04-11 | 98 | 100 | 104.5 | 98 | -1.96% | 6 | 60 | 5,965 |
| 2018-04-10 | 99 | 102 | 102 | 99 | +2.00% | 2 | 20 | 2,010 |
| 2018-04-09 | 107 | 100 | 107 | 83.5 | -8.26% | 36 | 1,720 | 170,555 |
| 2018-04-06 | 108 | 109 | 109 | 108 | -0.91% | 3 | 30 | 3,260 |
| 2018-04-05 | 109.5 | 110 | 110 | 109.5 | +0.92% | 2 | 100 | 10,960 |
| 2018-04-04 | 108 | 109 | 109.5 | 108 | +0.46% | 3 | 30 | 3,265 |
| 2018-04-03 | 109.5 | 108.5 | 109.5 | 108.5 | 0.00% | 2 | 20 | 2,180 |
| 2018-04-02 | 108.5 | 108.5 | 108.5 | 108.5 | +0.93% | 2 | 20 | 2,170 |
| 2018-03-29 | 107.5 | 107.5 | 107.5 | 107.5 | +0.47% | 1 | 10 | 1,075 |
| 2018-03-28 | 108 | 107 | 110 | 107 | -1.83% | 13 | 520 | 56,025 |
| 2018-03-26 | 109.5 | 109 | 110 | 107.5 | -0.91% | 5 | 190 | 20,485 |
| 2018-03-23 | 111 | 110 | 111 | 110 | -1.79% | 3 | 40 | 4,430 |
| 2018-03-22 | 112.5 | 112 | 112.5 | 112 | -1.75% | 2 | 20 | 2,245 |
| 2018-03-21 | 112 | 114 | 114 | 110 | -0.87% | 11 | 350 | 38,600 |
| 2018-03-20 | 111 | 115 | 115 | 111 | +0.88% | 16 | 800 | 89,965 |
| 2018-03-19 | 115 | 114 | 115 | 109 | -1.72% | 6 | 280 | 31,310 |
| 2018-03-16 | 115.5 | 116 | 116 | 115 | +1.75% | 4 | 50 | 5,775 |
| 2018-03-15 | 108 | 114 | 116 | 108 | +3.64% | 18 | 560 | 62,375 |
| 2018-03-14 | 111 | 110 | 111 | 108 | -0.45% | 4 | 40 | 4,380 |
| 2018-03-13 | 116.5 | 110.5 | 117 | 106.5 | -3.49% | 8 | 90 | 9,960 |
| 2018-03-12 | 113 | 114.5 | 114.5 | 109 | +0.88% | 7 | 70 | 7,865 |
| 2018-03-09 | 113 | 113.5 | 113.5 | 113 | 0.00% | 2 | 20 | 2,265 |
| 2018-03-06 | 107.5 | 113.5 | 115 | 107.5 | -0.87% | 5 | 120 | 13,210 |
| 2018-03-01 | 108.5 | 114.5 | 115 | 101.5 | -2.14% | 16 | 890 | 95,355 |
| 2018-02-27 | 110 | 117 | 117 | 110 | +2.18% | 4 | 100 | 11,280 |
| 2018-02-26 | 116 | 114.5 | 116 | 106 | -0.43% | 14 | 340 | 37,570 |
| 2018-02-22 | 114 | 115 | 115 | 114 | -0.86% | 2 | 20 | 2,290 |
| 2018-02-21 | 112 | 116 | 116 | 112 | +3.57% | 3 | 30 | 3,430 |
| 2018-02-20 | 109 | 112 | 114 | 107 | +4.19% | 11 | 120 | 13,325 |
| 2018-02-19 | 115 | 107.5 | 115 | 107.5 | -6.52% | 3 | 120 | 13,650 |
| 2018-02-16 | 111 | 115 | 115 | 111 | -0.43% | 2 | 20 | 2,260 |
| 2018-02-15 | 106.5 | 115.5 | 115.5 | 106.5 | +0.87% | 7 | 70 | 7,945 |
| 2018-02-14 | 110 | 114.5 | 114.5 | 106 | +0.44% | 7 | 110 | 12,060 |
| 2018-02-13 | 113.5 | 114 | 114 | 113.5 | 0.00% | 3 | 380 | 43,260 |
| 2018-02-09 | 108.5 | 114 | 114 | 108.5 | 0.00% | 3 | 40 | 4,465 |
| 2018-02-07 | 107 | 114 | 114 | 107 | +7.04% | 3 | 30 | 3,320 |
| 2018-02-06 | 107.5 | 106.5 | 109.5 | 105.5 | -6.58% | 7 | 80 | 8,585 |
| 2018-02-05 | 110 | 114 | 114 | 110 | -0.44% | 3 | 30 | 3,355 |
| 2018-02-02 | 105.5 | 114.5 | 114.5 | 104.5 | +8.02% | 12 | 120 | 13,095 |
| 2018-02-01 | 104.5 | 106 | 106 | 104.5 | 0.00% | 2 | 20 | 2,105 |
| 2018-01-31 | 107.5 | 106 | 111.5 | 104 | +0.95% | 8 | 1,030 | 114,560 |
| 2018-01-30 | 105 | 105 | 105 | 105 | -1.41% | 4 | 60 | 6,300 |
| 2018-01-29 | 107 | 106.5 | 107 | 106.5 | -2.74% | 2 | 20 | 2,135 |
| 2018-01-25 | 109.5 | 109.5 | 109.5 | 109.5 | -3.95% | 1 | 10 | 1,095 |
| 2018-01-23 | 114 | 114 | 114 | 114 | 0.00% | 2 | 20 | 2,280 |
| 2018-01-22 | 108 | 114 | 114 | 104.5 | +4.59% | 14 | 240 | 25,635 |
| 2018-01-19 | 105 | 109 | 114 | 105 | +0.93% | 10 | 150 | 16,695 |
| 2018-01-18 | 106 | 108 | 108 | 106 | -0.92% | 2 | 20 | 2,140 |
| 2018-01-17 | 104.5 | 109 | 114 | 104.5 | +1.40% | 9 | 90 | 9,740 |
| 2018-01-16 | 111 | 107.5 | 113 | 106 | -2.27% | 13 | 4,360 | 490,340 |
| 2018-01-15 | 109.5 | 110 | 110 | 109.5 | +0.92% | 3 | 280 | 30,760 |
| 2018-01-12 | 109.5 | 109 | 109.5 | 109 | -0.91% | 2 | 20 | 2,185 |
| 2018-01-10 | 105 | 110 | 110 | 100.5 | +2.33% | 22 | 420 | 45,080 |
| 2018-01-09 | 106.5 | 107.5 | 112 | 106.5 | 0.00% | 8 | 190 | 20,840 |
| 2018-01-05 | 106.5 | 107.5 | 107.5 | 106.5 | -2.27% | 3 | 110 | 11,725 |
| 2018-01-04 | 110 | 110 | 110 | 110 | 0.00% | 2 | 20 | 2,200 |
| 2018-01-03 | 107 | 110 | 110 | 107 | 0.00% | 3 | 40 | 4,325 |