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)
2019-12-30	125	126.4	127.8	122	+4.12%	159	17,950	2,247,720
2019-12-27	125	121.4	130	118	-1.94%	286	21,570	2,700,360
2019-12-26	107.2	123.8	126.2	107.2	+13.37%	308	21,450	2,501,676
2019-12-25	105	109.2	109.2	101.8	+4.00%	96	5,850	625,058
2019-12-24	102.2	105	105	102	+3.96%	35	1,320	137,468
2019-12-23	103	101	103.2	101	-1.94%	23	1,350	137,870
2019-12-20	103.8	103	105	102	-1.53%	15	1,000	103,644
2019-12-19	101.2	104.6	104.6	99.4	+3.56%	52	3,190	323,524
2019-12-18	101.4	101	101.4	99.2	-1.75%	34	1,620	163,326
2019-12-17	105.8	102.8	105.8	98	-2.10%	49	4,020	406,694
2019-12-16	105	105	108	99.8	0.00%	37	1,400	145,878
2019-12-13	106.6	105	106.6	103	-1.50%	25	1,160	121,816
2019-12-12	105.2	106.6	108.6	102.4	+1.52%	47	3,440	362,424
2019-12-11	99	105	110.8	99	+5.00%	136	8,960	960,270
2019-12-10	99.4	100	101.2	99	0.00%	20	370	36,992
2019-12-09	97.8	100	103.4	97.6	+3.31%	55	2,550	252,174
2019-12-06	99.2	96.8	99.2	93.6	-1.83%	57	3,110	296,366
2019-12-05	96.6	98.6	98.6	95.6	+1.65%	23	670	64,594
2019-12-04	96.8	97	98.6	96.8	-1.42%	8	1,060	104,348
2019-12-03	99.2	98.4	99.2	97.4	-1.40%	15	670	66,076
2019-12-02	99.8	99.8	102.2	97.2	+1.84%	39	1,890	189,790
2019-11-29	96.6	98	100	90	-0.20%	181	13,000	1,215,408
2019-11-28	99.4	98.2	99.4	97	-1.80%	39	2,230	218,396
2019-11-27	100.2	100	101.6	98	-1.77%	63	4,720	466,042
2019-11-26	102	101.8	103.8	99.2	0.00%	88	5,920	592,912
2019-11-25	104	101.8	106.8	98	-5.04%	96	7,020	712,564
2019-11-22	108	107.2	108.2	103.2	-0.74%	40	2,350	247,212
2019-11-21	106.8	108	108	106	+0.93%	16	740	79,572
2019-11-20	109	107	109	106.8	-1.83%	14	1,200	129,314
2019-11-19	110.8	109	110.8	107	+0.74%	20	780	84,242
2019-11-18	108.4	108.2	109.6	106.6	-0.18%	17	1,730	188,362
2019-11-15	107.2	108.4	108.4	105.8	+0.18%	7	240	25,718
2019-11-14	111.6	108.2	111.6	105.8	-3.05%	49	4,480	485,732
2019-11-13	108.6	111.6	111.6	108.6	-0.36%	30	1,460	160,102
2019-11-12	109.2	112	112	109.2	+2.00%	25	430	47,468
2019-11-11	108	109.8	109.8	107.8	+2.04%	17	800	87,018
2019-11-08	110	107.6	110.8	106.2	-0.74%	26	1,130	123,340
2019-11-07	111	108.4	111	107.6	-1.09%	35	2,300	249,350
2019-11-06	107.6	109.6	110	106.2	+1.48%	38	1,840	199,358
2019-11-05	107	108	110	103.8	+0.93%	72	5,380	576,814
2019-11-01	108	107	108.6	106	+0.94%	41	2,220	236,736
2019-10-31	108	106	109.2	106	-1.85%	49	2,410	259,018
2019-10-30	109	108	109	105	+0.19%	110	3,730	397,432
2019-10-29	106	107.8	109.2	106	-1.10%	24	490	52,380
2019-10-28	108.4	109	109	104	+0.93%	49	2,430	258,312
2019-10-25	104.4	108	108	86	-0.37%	90	5,470	563,640
2019-10-24	107	108.4	109	102.6	+1.50%	54	4,720	503,170
2019-10-23	107.6	106.8	107.6	104.4	+0.56%	33	1,720	181,598
2019-10-22	109	106.2	109.8	103.2	-2.75%	75	3,670	387,422
2019-10-21	108	109.2	112.8	107	+1.11%	33	3,260	357,046
2019-10-18	108.6	108	110.8	100	+1.89%	83	2,260	244,384
2019-10-17	105.6	106	110.8	105.4	-2.57%	77	3,710	404,672
2019-10-16	105.4	108.8	113.2	99.8	-0.18%	236	15,610	1,693,988
2019-10-15	98.8	109	116.4	97	+11.00%	581	39,650	4,336,618
2019-10-14	95.6	98.2	98.2	85	+1.45%	68	3,090	289,292
2019-10-11	98	96.8	100	95.2	-2.42%	61	3,960	382,028
2019-10-10	96	99.2	99.2	95.6	+2.48%	32	650	62,858
2019-10-09	97.4	96.8	98.8	96.2	-1.22%	36	1,000	97,128
2019-10-08	98.2	98	101	95.2	-1.61%	61	2,520	246,122
2019-10-07	100.4	99.6	102	96.4	-1.97%	115	4,750	471,914
2019-10-04	106	101.6	106	100	-3.42%	56	5,740	583,332
2019-10-03	99.2	105.2	105.8	97.2	+1.74%	198	12,190	1,251,504
2019-10-02	106.4	103.4	106.4	96	-2.82%	303	22,850	2,299,462
2019-10-01	119	106.4	120	103.6	-11.33%	481	30,300	3,300,008
2019-09-30	96.6	120	135	96.6	+24.22%	1948	164,200	20,734,938
2019-09-27	94.8	96.6	97	94.8	-0.21%	53	2,520	241,364
2019-09-26	92.4	96.8	100.2	91.6	+0.21%	306	14,270	1,383,878
2019-09-25	89.4	96.6	119	85.8	+8.54%	807	66,330	6,635,234
2019-09-24	86.4	89	90	86.4	+3.49%	27	1,120	99,102
2019-09-23	86	86	86	86	0.00%	2	20	1,720
2019-09-20	85.8	86	86	85.8	-1.15%	2	20	1,718
2019-09-19	85.6	87	87.2	85.6	-0.23%	9	1,450	124,332
2019-09-18	84.6	87.2	87.2	84.6	+1.87%	10	250	21,668
2019-09-17	87	85.6	87	85.6	-1.83%	8	480	41,612
2019-09-16	86	87.2	87.2	85	+1.40%	19	570	49,320
2019-09-13	85.6	86	86.2	85.6	+0.70%	12	800	68,808
2019-09-12	85.2	85.4	85.8	84.2	0.00%	25	2,170	184,616
2019-09-11	85.2	85.4	85.4	85.2	+0.71%	4	50	4,268
2019-09-10	85.4	84.8	86	84.8	0.00%	15	860	73,684
2019-09-09	86	84.8	86.6	83.4	-0.70%	42	2,620	220,568
2019-09-06	85.6	85.4	86.4	85.2	+1.18%	7	260	22,214
2019-09-05	85.4	84.4	87.8	84.4	-1.17%	25	880	76,026
2019-09-04	84.8	85.4	85.4	83.4	+0.71%	16	650	54,760
2019-09-03	86.8	84.8	88.2	84.2	-0.24%	14	260	22,060
2019-09-02	85	85	85.6	83	-0.70%	65	9,480	797,530
2019-08-30	85.2	85.6	86	84.6	-0.23%	7	70	5,972
2019-08-29	85.2	85.8	85.8	85.2	+0.70%	7	130	11,142
2019-08-28	84	85.2	85.2	84	0.00%	3	30	2,542
2019-08-27	85	85.2	85.2	85	+1.43%	4	50	4,252
2019-08-26	83.4	84	85.4	83.2	-0.24%	7	110	9,224
2019-08-23	86.8	84.2	86.8	83.4	-0.94%	14	270	22,868
2019-08-22	85.8	85	88.4	85	+0.47%	21	510	44,000
2019-08-21	84.6	84.6	84.6	84.6	0.00%	1	20	1,692
2019-08-20	84.6	84.6	87.8	84.6	0.00%	18	430	36,828
2019-08-19	82.6	84.6	84.6	81.8	+1.44%	6	220	18,234
2019-08-16	83.8	83.4	84.4	82.8	-1.18%	19	450	37,572
2019-08-15	84.6	84.4	84.6	83.4	-0.71%	4	70	5,900
2019-08-14	86.8	85	86.8	84.8	-1.16%	8	150	12,776
2019-08-13	85.4	86	86	85	0.00%	10	370	31,566
2019-08-12	87.8	86	88.6	86	-0.46%	10	640	55,362
2019-08-09	87.8	86.4	92.6	86.4	+1.89%	26	360	31,884
2019-08-08	85	84.8	85	84.8	-0.93%	2	30	2,548
2019-08-07	85.2	85.6	87.4	85	-0.23%	11	260	22,226
2019-08-06	85.4	85.8	86.8	84.4	0.00%	16	950	80,530
2019-08-05	86	85.8	86	85.8	-0.92%	3	50	4,294
2019-08-02	86.8	86.6	86.8	86.6	0.00%	2	20	1,734
2019-08-01	86.6	86.6	89.6	86.6	0.00%	28	660	58,378
2019-07-31	87.4	86.6	88.8	86.6	-0.46%	7	80	6,982
2019-07-30	84.6	87	87	84.6	+2.35%	19	290	25,058
2019-07-29	85	85	86.2	84	-0.47%	17	340	28,808
2019-07-26	85.4	85.4	85.4	85.4	-0.47%	2	80	6,832
2019-07-25	85.4	85.8	86.6	85.4	+1.18%	8	160	13,806
2019-07-24	85.4	84.8	86.6	84.4	-0.70%	10	180	15,316
2019-07-23	84.8	85.4	85.4	84.8	+0.47%	4	50	4,260
2019-07-22	84.2	85	85	83.8	+0.24%	7	250	21,024
2019-07-19	85	84.8	85.4	84.8	-0.70%	8	260	22,184
2019-07-18	84.8	85.4	85.4	83.4	-1.16%	23	630	53,120
2019-07-17	85.6	86.4	86.4	84.6	0.00%	19	720	61,486
2019-07-16	85.6	86.4	87.4	85.6	+1.17%	28	510	44,126
2019-07-15	87	85.4	87.8	83	-0.23%	66	1,400	119,044
2019-07-12	87	85.6	87	85.6	-1.61%	9	210	18,224
2019-07-11	86.6	87	87	86	0.00%	14	190	16,444
2019-07-10	87.8	87	87.8	86.4	-0.68%	16	230	20,056
2019-07-09	90.6	87.6	90.6	86.4	0.00%	24	400	34,992
2019-07-08	88.4	87.6	91	87.6	+0.46%	28	600	53,762
2019-07-05	88.6	87.2	89.2	86.6	+0.23%	54	1,210	105,800
2019-07-04	87	87	88.8	86.8	+0.93%	21	630	54,890
2019-07-03	86.2	86.2	86.2	86.2	+0.23%	1	110	9,482
2019-07-02	86.8	86	88.2	86	0.00%	19	500	43,594
2019-07-01	86.2	86	86.4	86	+0.23%	3	120	10,326
2019-06-28	86	85.8	86.2	84.8	-0.23%	11	390	33,352
2019-06-27	85.6	86	86	85.6	+0.70%	3	30	2,572
2019-06-25	84.4	85.4	86	84.4	+0.95%	9	110	9,368
2019-06-24	86	84.6	86	84.6	0.00%	5	60	5,118
2019-06-21	86.4	84.6	86.6	84.2	-0.70%	22	530	45,368
2019-06-20	87.4	85.2	87.4	85.2	-0.93%	13	180	15,412
2019-06-19	86.4	86	86.6	86	-0.92%	7	240	20,652
2019-06-18	86.8	86.8	86.8	86.8	+1.17%	4	150	13,020
2019-06-14	85.2	85.8	85.8	85.2	+0.47%	6	110	9,402
2019-06-13	86.6	85.4	86.6	85	-1.16%	13	180	15,398
2019-06-11	88.8	86.4	90	86.4	-0.46%	41	1,600	140,440
2019-06-10	86.2	86.8	89.6	85.2	+0.93%	50	590	51,618
2019-06-07	89	86	89	85.2	-4.66%	58	1,320	114,468
2019-06-06	83.4	90.2	93.8	81.4	+8.94%	164	4,510	401,044
2019-06-05	82.6	82.8	83.6	82.6	+1.47%	12	270	22,372
2019-06-04	82	81.6	82	81.4	-0.49%	23	400	32,716
2019-06-03	81.6	82	82.6	81.4	+0.24%	22	440	36,026
2019-05-31	81.8	81.8	81.8	81.2	0.00%	13	250	20,402
2019-05-30	82	81.8	82.4	81	-0.73%	34	650	53,084
2019-05-29	83.2	82.4	83.4	80.8	-0.72%	56	1,890	155,332
2019-05-28	83.4	83	83.6	83	-1.19%	14	600	49,994
2019-05-27	84.8	84	84.8	83.4	-1.41%	18	580	48,664
2019-05-24	85.4	85.2	85.4	84.4	-0.47%	7	90	7,642
2019-05-23	85	85.6	86.8	83.4	+0.23%	23	520	44,488
2019-05-22	86.8	85.4	86.8	85.4	-1.84%	23	770	66,224
2019-05-21	85.2	87	87	85.2	+2.59%	19	630	54,466
2019-05-20	84.6	84.8	86.8	84.2	+0.71%	28	340	28,896
2019-05-17	83.6	84.2	84.2	83.6	+1.45%	12	390	32,756
2019-05-16	82.8	83	83.6	82	-0.72%	40	930	76,760
2019-05-15	84.2	83.6	84.2	83	-0.48%	27	830	69,238
2019-05-14	84.4	84	84.4	83.4	-0.71%	17	670	56,234
2019-05-13	86	84.6	86	84	-1.40%	18	270	23,056
2019-05-10	86	85.8	86	85.6	-0.92%	3	30	2,574
2019-05-08	87.8	86.6	87.8	85	-1.37%	23	630	54,196
2019-05-07	88	87.8	88.2	86.2	+1.39%	36	980	85,722
2019-05-06	88	86.6	88.4	86.6	-1.81%	28	780	68,202
2019-05-03	89.4	88.2	90	87.6	+1.15%	33	900	80,242
2019-05-02	88	87.2	89.6	87.2	-2.24%	19	380	33,708
2019-04-30	88.4	89.2	89.4	88	+1.36%	32	820	72,672
2019-04-29	92.2	88	97	85.6	-5.98%	779	38,550	3,580,328
2019-04-26	95.8	93.6	97.6	91.4	+0.65%	136	3,020	280,516
2019-04-25	93.6	93	94.8	91	-0.85%	208	8,840	822,202
2019-04-24	96	93.8	96.8	92.6	-1.26%	300	12,350	1,151,782
2019-04-23	93.8	95	97.4	92.4	+1.28%	147	5,510	518,734
2019-04-22	94.6	93.8	95	91	-0.64%	79	1,950	180,906
2019-04-19	92.8	94.4	95	91.4	+1.94%	91	2,500	232,412
2019-04-18	93.4	92.6	97.8	90	-0.22%	745	26,160	2,448,328
2019-04-17	97.6	92.8	98	91	-2.32%	246	8,010	754,404
2019-04-16	91.6	95	98	90.2	+2.59%	320	10,020	943,466
2019-04-15	92.8	92.6	98.6	90.4	0.00%	189	3,540	329,422
2019-04-12	92	92.6	97.2	88.8	+0.22%	287	7,340	677,510
2019-04-11	98.8	92.4	100	87	-6.29%	434	14,150	1,283,532
2019-04-10	92.8	98.6	114	91.2	+8.35%	826	48,670	5,061,202
2019-04-09	96	91	106	87	-8.82%	518	21,870	2,076,638
2019-04-08	83.2	99.8	106.8	83.2	+19.66%	348	18,210	1,743,486
2019-04-04	84	83.4	84	83.4	-0.95%	4	70	5,852
2019-04-03	85.2	84.2	85.6	84	-0.94%	23	1,880	158,032
2019-04-02	84.6	85	85.2	83.6	-0.23%	28	640	54,188
2019-04-01	83	85.2	85.2	83	+2.90%	19	460	38,828
2019-03-29	82.8	82.8	82.8	82.8	-0.24%	1	10	828
2019-03-28	83.2	83	83.2	83	-0.72%	4	120	9,964
2019-03-27	84.2	83.6	84.6	83.2	-0.71%	12	340	28,452
2019-03-26	83.4	84.2	84.2	83	-0.71%	17	210	17,532
2019-03-25	83.2	84.8	84.8	83.2	+1.92%	10	120	10,108
2019-03-22	82.8	83.2	84	82.8	+0.48%	7	120	10,020
2019-03-21	82.8	82.8	85.6	82.4	+1.22%	50	950	79,236
2019-03-20	83.2	81.8	83.2	81.8	-2.15%	43	1,270	104,652
2019-03-19	86	83.6	86	82.6	-1.88%	59	2,870	238,742
2019-03-18	84.6	85.2	85.2	83	-0.70%	36	1,500	125,672
2019-03-15	84.6	85.8	86.6	83.8	+0.94%	25	520	43,836
2019-03-14	85.6	85	85.6	82	-1.62%	25	930	78,444
2019-03-13	89	86.4	91.2	85.8	-5.68%	103	4,170	363,926
2019-03-12	90.8	91.6	92.2	86.8	+1.78%	39	1,480	132,810
2019-03-11	88.6	90	90	86.8	+3.93%	26	730	64,872
2019-03-07	85	86.6	88.8	85	0.00%	12	140	12,174
2019-03-06	88.8	86.6	92.6	84	-1.59%	96	2,030	177,156
2019-03-05	83.4	88	88	83.4	+3.53%	74	5,840	510,592
2019-03-04	84.2	85	85	84.2	-0.70%	6	170	14,410
2019-03-01	84	85.6	85.6	84	-0.93%	4	40	3,394
2019-02-28	86.4	86.4	86.4	86.4	-0.46%	1	10	864
2019-02-27	84.6	86.8	86.8	84	-0.23%	12	320	27,234
2019-02-26	87	87	87	87	-0.46%	4	40	3,480
2019-02-25	85.8	87.4	87.4	84.6	+2.82%	8	480	41,512
2019-02-22	85	85	85	85	0.00%	1	100	8,500
2019-02-19	85	85	85	85	0.00%	1	100	8,500
2019-02-18	86	85	86	85	-2.07%	4	140	11,960
2019-02-15	86.8	86.8	87.2	85.4	+1.17%	13	160	13,850
2019-02-13	86	85.8	87.4	85.8	+0.47%	8	240	20,800
2019-02-12	85.4	85.4	87.4	84.8	-0.93%	19	670	57,962
2019-02-08	88.8	86.2	90	86	-0.46%	19	380	33,136
2019-02-06	88.8	86.6	90	86.6	-1.59%	16	320	28,026
2019-02-04	87.6	88	88	87.6	+1.15%	8	180	15,820
2019-02-01	87	87	87	87	+1.16%	2	40	3,480
2019-01-31	87	86	88	86	0.00%	7	220	19,170
2019-01-30	86	86	86	86	+1.18%	2	20	1,720
2019-01-29	85	85	85	85	-1.16%	1	10	850
2019-01-28	86	86	86	84	-1.15%	17	400	34,110
2019-01-24	87	87	87	87	-2.25%	1	10	870
2019-01-23	87	89	89	87	-1.11%	3	80	7,100
2019-01-22	88	90	90	88	+2.27%	6	80	7,060
2019-01-21	87	88	92	87	+1.15%	31	1,930	174,200
2019-01-18	88	87	88	87	-1.14%	6	260	22,660
2019-01-16	88	88	88	88	0.00%	1	10	880
2019-01-15	85	88	88	85	+1.15%	10	180	15,560
2019-01-14	86	87	87	85	+1.16%	11	160	13,730
2019-01-11	88	86	88	84	-1.15%	43	840	71,900
2019-01-10	89	87	95	87	-2.25%	18	180	16,060
2019-01-09	88	89	91	86	+2.30%	10	100	8,800
2019-01-08	87	87	87	86	+1.16%	3	30	2,600
2019-01-04	84	86	86	84	0.00%	4	40	3,400

Архив котировок акции NFAZ по годам

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