НЕФАЗ (Нефтекамский автозавод)

NFAZ

  262 ₽  -2.78% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НЕФАЗ
  5. История котировок
  6. 2020

История котировок NFAZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30235.4234239.4220.4+0.43%80338,2808,839,560
2020-12-29200.4233249.6200.4+13.77%2977204,12045,275,598
2020-12-28207.4204.8209.6200-1.16%15522,8204,641,074
2020-12-25206.4207.2208.6200.6-0.58%554,660961,234
2020-12-24207.2208.4208.6207+0.68%211,170243,456
2020-12-23207.8207207.8204.2-0.48%102,270471,074
2020-12-22207208214.2202.2+1.07%994,050837,626
2020-12-21200.4205.8205.8200.40.00%301,880386,170
2020-12-18203.2205.8206.2203.2+2.18%522,650543,888
2020-12-17201.8201.4203.8201-1.27%1238076,514
2020-12-16201.8204204200+0.99%297,3001,467,276
2020-12-15202.4202204.82020.00%21810163,664
2020-12-14202.4202203.6202-0.88%23910184,082
2020-12-11204203.8204201.80.00%291,350273,576
2020-12-10204203.8204.6203.2-0.29%261,100224,256
2020-12-09203.6204.4204.4203.6+0.29%13920187,972
2020-12-08208203.8208200-0.20%9912,0202,419,304
2020-12-07204.2204.2205204+0.20%14500102,132
2020-12-04203.8203.8204.8203.8-0.39%16730148,838
2020-12-03205.4204.6205.8204-0.10%2532065,518
2020-12-02205204.8206.2203.2+0.20%341,310267,544
2020-12-01205.4204.4207204.2-0.10%271,540316,138
2020-11-30205204.6206.6204.4-0.29%462,140438,582
2020-11-27205.2205.2207.8202.2+0.59%10513,0802,673,802
2020-11-26209204230201.4-2.30%55329,4306,132,616
2020-11-25208.8208.8208.8207+0.19%192,600539,784
2020-11-24208.6208.4209207+0.87%1222045,904
2020-11-23211.6206.6218.2206.6-0.67%1043,970830,594
2020-11-20210.6208210.6205.40.00%521,100228,266
2020-11-19217208220207.2-3.08%942,640555,716
2020-11-18207.6214.6217207.6+2.68%12727,2005,686,956
2020-11-17209209209207+0.19%15670139,422
2020-11-16206.2208.6209.2203.6+0.97%744,430915,056
2020-11-13209206.6211206-0.96%39750155,094
2020-11-12208208.6208.6205.4+0.68%442,100436,098
2020-11-11207.2207.2207.6205.2-0.38%551,240256,038
2020-11-10208208209206.20.00%231,390289,466
2020-11-09211.8208211.8205-0.86%503,070635,742
2020-11-06209.2209.8211203.8+0.29%1124,180865,808
2020-11-05205.6209.2212.8200+0.67%886,3001,306,428
2020-11-03205207.8212.6205+0.58%531,180244,710
2020-11-02212.8206.6214.2204-2.09%471,840383,672
2020-10-30205211212205+2.03%341,610335,054
2020-10-29206.4206.8208.6203.4-0.39%693,280672,168
2020-10-28215207.6215206-4.33%1258,9201,871,258
2020-10-27214.4217220211+3.83%14915,0303,247,832
2020-10-26206.4209220204.6+2.05%872,270482,662
2020-10-23209.6204.8209.6204.8-1.25%30900186,326
2020-10-22207.8207.4210202.2-0.67%833,260670,032
2020-10-21210208.8210206.4-0.57%21940195,474
2020-10-20209.4210211.8208.2-0.94%16590123,770
2020-10-19207212212207+2.42%694,410927,810
2020-10-16207.8207210.8205-0.19%44980203,216
2020-10-15208.4207.4215203.2-1.43%904,000826,094
2020-10-14207.8210.4212207+0.19%301,300272,240
2020-10-13208210210205.8+0.19%421,310273,270
2020-10-12205.2209.6209.8205.2+0.87%291,250259,716
2020-10-09209.8207.8209.8205.2+1.76%563,360697,548
2020-10-08210.8204.2210.8204-2.95%431,030211,650
2020-10-07204.4210.4215203+1.25%972,820586,474
2020-10-06204.6207.8213.4204+0.97%703,550731,262
2020-10-05202.6205.8213.8201.2-0.48%1035,1401,060,512
2020-10-02206.4206.8209.6200-0.19%581,730355,980
2020-10-01207.6207.2213.2206.2+1.07%36860180,216
2020-09-30209.6205209.6204-2.38%462,450504,412
2020-09-29204.2210216.4203.4+2.44%914,520943,138
2020-09-28219205219.41960.00%1503,910819,458
2020-09-25219205219.8203-5.88%1525,6401,183,948
2020-09-24211.6217.8220211.2+2.64%15711,3802,460,196
2020-09-23202.2212.2220190+2.41%38521,2104,561,952
2020-09-22196.4207.2220185.6+8.03%87586,23017,536,948
2020-09-21191.2191.8199189+2.46%18615,5203,033,008
2020-09-18190.4187.2194185.6-1.78%845,5001,040,004
2020-09-17193190.6194.4187-0.63%1367,3201,378,992
2020-09-16191.2191.8210186.2+0.42%1596,9401,340,960
2020-09-15192191195.2190.8-1.24%401,790344,140
2020-09-14189.4193.4195.8189.4+0.83%515,030965,134
2020-09-11194.6191.8195189.4-1.94%1057,7801,489,820
2020-09-10183.2195.6208177.2+5.39%36528,2305,455,688
2020-09-09186.2185.6190184+0.76%10717,2003,232,510
2020-09-08179.6184.2190174.4+4.66%34846,8308,665,936
2020-09-07167176180167+6.54%1628,5301,510,270
2020-09-04160165.2170.8160-1.78%902,620435,002
2020-09-03169.4168.2171.4167.2-1.06%722,500422,246
2020-09-02169.4170176169.4-0.82%664,880839,676
2020-09-01170.2171.4173167.6-0.46%865,040860,558
2020-08-31173172.2196170.2-1.49%85534,6606,351,408
2020-08-28169.4174.8175169.4+1.63%472,710470,698
2020-08-27173172173168.6-1.38%492,500423,880
2020-08-26168.6174.4175168.6+2.59%606,2501,087,520
2020-08-25170.6170174169.6+0.12%21790135,656
2020-08-24167.2169.8169.8167.2+0.59%1117028,786
2020-08-21168168.8168.8167.4+0.12%1033055,506
2020-08-20170168.6171.4168.2-0.82%362,870486,626
2020-08-19167170174167+0.47%472,720462,832
2020-08-18169.6169.2169.6167+0.36%536060,260
2020-08-17167.4168.6172167-0.24%412,250379,020
2020-08-14169.8169171166.8-0.59%362,250378,436
2020-08-13168.2170171.6168+1.67%1542071,092
2020-08-12167.4167.2172.4165.4+0.84%1065,170877,540
2020-08-11167.6165.8167.6164-1.19%371,950321,272
2020-08-10165167.8168162.4+1.33%592,280379,756
2020-08-07162.2165.6165.6162+0.49%611,860306,000
2020-08-06162.6164.8164.8158.2+0.12%941,860302,028
2020-08-05167.8164.6167.8162-0.24%611,500245,118
2020-08-04165165167.2162.4-1.20%773,730612,428
2020-08-03162167175160.2+3.09%66127,1904,582,212
2020-07-31162162163160-1.82%412,160347,556
2020-07-30167.4165169161.40.00%712,430401,904
2020-07-29163.2165165.8158.8+3.13%272,990492,624
2020-07-28164.6160164.6158.8-3.15%1024,760764,680
2020-07-27169165.2169165-0.24%12690113,998
2020-07-24165.8165.6168.8165.6-0.24%713021,570
2020-07-23165.6166168.8165.2-1.78%21770127,786
2020-07-22170.8169170.8165+1.93%271,900315,786
2020-07-21166.4165.8170.2165.6-0.48%231,530256,580
2020-07-20169.8166.6169.8166.6-0.83%1022037,126
2020-07-17169.8168173.6168+0.48%421,770301,652
2020-07-16170.8167.2170.8166+1.58%1424040,192
2020-07-15159.4164.6171156.4+0.98%20819,9803,260,264
2020-07-14163.2163164158.6-2.04%342,170350,170
2020-07-13165.2166.4166.4165+1.59%38013,218
2020-07-10165.6163.8168163.8-2.27%28960160,434
2020-07-09164.8167.6168.4164.8+1.58%1736059,862
2020-07-08165.6165165.61640.00%5609,866
2020-07-07168.2165168.21650.00%1737061,764
2020-07-06169165169163.4+0.61%1120033,472
2020-07-03162.4164165.8162.4-1.68%1836058,984
2020-07-02167166.8169163.2+0.12%2649081,464
2020-06-30161.4166.6166.8161.4+2.84%20820134,456
2020-06-29168.8162173.4161-0.61%851,990330,080
2020-06-26166.2163169117.4-2.40%1162,740418,378
2020-06-25169.2167169.2165.8-2.34%41790131,754
2020-06-23169171175169+1.91%543,350582,460
2020-06-22165.4167.8169.8165.4-0.24%1026043,476
2020-06-19169.8168.2171165+1.20%321,500251,642
2020-06-18174.6166.2174.6163.4-2.35%522,410401,336
2020-06-17174.6170.2174.8169+0.12%353,510598,968
2020-06-16165.2170175165.2+4.55%864,760821,376
2020-06-15162.8162.6168.2160.4-1.45%46890145,508
2020-06-11166.4165167.8162.4-1.20%36760125,502
2020-06-10174.4167175.8163.2-1.76%1004,160707,840
2020-06-09165.8170177165.8+3.16%875,8701,014,294
2020-06-08161.8164.8184.8158.8+3.65%51718,6203,172,376
2020-06-05154.6159161.2153+4.33%562,590409,426
2020-06-04157.2152.4159.4152.4-1.80%847,7001,196,924
2020-06-03156.4155.2157.4155.2-1.65%1542065,456
2020-06-02154157.8160.8154+3.14%1034,390689,710
2020-06-01153153153.8149.6+0.13%503,290502,128
2020-05-29153152.8154150-1.42%26940143,104
2020-05-28149.4155155.6149.4+1.97%32960147,174
2020-05-27150.2152157148.4-1.30%1244,790731,628
2020-05-26155.2154157.4146.2-1.28%703,300502,752
2020-05-25157156157.4155.2+0.65%730046,696
2020-05-22155.2155157.6145-1.65%644,280658,432
2020-05-21155.8157.6158.6154.4+2.34%565,610871,578
2020-05-20154.4154154.8150+0.65%36950144,734
2020-05-19155.8153155.8150.40.00%1663095,692
2020-05-18151.6153155151+0.92%171,030158,914
2020-05-15150.8151.6152149.4+0.53%298,0101,205,190
2020-05-14153.8150.8153.8148-0.79%2857085,130
2020-05-13148.2152152148.20.00%16680103,006
2020-05-12151.8152161.8147.8+0.66%481,250189,346
2020-05-08148151152147.8+0.67%281,040155,240
2020-05-07148.6150151.6148.2+0.13%1840059,514
2020-05-06147149.8152146.4+1.22%974,270635,758
2020-05-05143.8148152143.8+0.54%1165,330787,148
2020-05-04144.8147.2147.2139+0.14%42890127,256
2020-04-30143.4147149.8143.4+0.96%351,170172,186
2020-04-29144.4145.6152140-2.93%1395,020740,038
2020-04-28147150150.4143.4+2.18%704,670682,214
2020-04-27151146.8153.8146.6-2.13%942,560385,626
2020-04-24156150168138.6-1.32%90642,0806,402,722
2020-04-23135152175.8129+14.63%2666133,20021,367,874
2020-04-22129.6132.6132.6127.8+2.16%514,400570,264
2020-04-21133.4129.8133.8127.2-3.42%452,060268,806
2020-04-20132.2134.4136.6132-2.33%421,960259,902
2020-04-17132.8137.6138.6129.2+4.88%482,500338,464
2020-04-16132.6131.2133.6127.4+0.92%2736047,084
2020-04-15135.2130135.2125.6-3.42%914,150530,526
2020-04-14140134.6140.8133.4-2.46%432,920401,410
2020-04-13142.4138142.4135-1.00%591,420195,476
2020-04-10140.4139.4160139.4-0.71%1504,140607,432
2020-04-09136140.4141134.8+0.72%431,380192,454
2020-04-08142.8139.4144.6134.2-1.83%1463,750517,514
2020-04-07143.2142147.4137-0.70%1057,4601,067,796
2020-04-06128.8143146127.2+14.40%1306,400867,440
2020-04-03125.4125130123.2-0.64%794,780606,990
2020-04-02131.2125.8131.2125-2.18%473,080393,258
2020-04-01128.8128.6129.8128-1.83%2858074,760
2020-03-31134.4131134.4127.6+1.71%291,550201,832
2020-03-30129128.8134.81270.00%30950122,636
2020-03-27134.8128.8134.8127.2-2.57%2359076,266
2020-03-26133.8132.2134.8125-1.20%303,030403,308
2020-03-25137.8133.8142.2124.4-2.19%954,590612,194
2020-03-24134.6136.8161130+9.27%1053,180439,138
2020-03-23128.8125.2133.8125.2-1.42%181,140148,572
2020-03-20128.8127140123+1.28%862,700349,472
2020-03-19127.8125.4139.6120.4+7.18%551,830233,788
2020-03-18130117130110-1.68%752,330280,240
2020-03-17126119126118.2-5.56%421,190144,216
2020-03-16130.4126135.2117.2-7.62%621,220154,246
2020-03-13132136.4140.6120+8.08%1174,280549,846
2020-03-12152126.2152125.6-17.41%762,860386,126
2020-03-11154.2152.8154.8145+2.41%2039059,144
2020-03-10150149.2158127-3.74%893,050429,920
2020-03-06161.6155165152-5.26%592,010316,072
2020-03-05173163.6173162.6-3.20%411,920315,392
2020-03-04162169169.4159.8+4.32%514,060670,770
2020-03-03160162163.6158+1.38%454,290687,884
2020-03-02153.2159.8173.8153.2+2.30%1095,890961,264
2020-02-28160156.2163.4140-4.99%872,920452,566
2020-02-27176.8164.4176.8155.4-7.01%1124,340709,400
2020-02-26174.8176.8177.6165-0.11%1225,490935,616
2020-02-25180.2177182.8175-4.53%571,870336,052
2020-02-21190185.4190180-1.90%1225,6701,042,710
2020-02-20189.6189191.4182.6+1.61%968,1901,548,394
2020-02-19183.8186190181.2+1.31%1359,5301,786,320
2020-02-18184.2183.6190178-0.11%1637,4901,383,864
2020-02-17182.8183.8184.6180+1.21%521,800328,606
2020-02-14179.2181.6185175.2+1.11%884,720846,958
2020-02-13179.8179.6185179.4-0.22%701,820331,394
2020-02-12187180187173.8-4.05%1928,6601,547,512
2020-02-11190187.6190180.6-1.26%1728,4301,573,096
2020-02-10173.6190201.6171+8.94%61633,4106,221,262
2020-02-07178.4174.4178.4171.4-0.91%754,860854,714
2020-02-06180.4176184166.4-4.35%25915,0002,632,752
2020-02-05163184189156.4+15.14%55956,0009,856,472
2020-02-04151.6159.8166150+5.83%22318,2302,936,812
2020-02-03143.2151157143+3.14%15411,4001,719,398
2020-01-31148.8146.4151142.6-1.48%1495,110752,690
2020-01-30158.6148.6160.8141.4-5.95%35818,4202,750,594
2020-01-29164.8158174.8156-4.13%64140,5906,731,442
2020-01-28132164.8178.8132+24.85%1517145,84021,994,986
2020-01-27133.4132133.4129-1.35%362,310302,180
2020-01-24131.2133.8133.8131.2+0.15%717022,330
2020-01-23130.2133.6134.6130.2+0.60%20810107,380
2020-01-22134.6132.8134.8131-1.19%1438050,350
2020-01-21135134.4135131-0.44%272,330310,070
2020-01-20134.8135135131.2+0.75%612,950392,526
2020-01-17133.8134135131.4+0.75%496,720902,150
2020-01-16132.2133133.8131.8+1.06%341,690224,482
2020-01-15132.4131.6132.8131.4-0.90%301,840242,660
2020-01-14129.6132.8134129.4+0.61%271,870248,498
2020-01-13129.6132133.8129.4+5.10%1174,310566,916
2020-01-10127.8125.6128124.6-3.24%948,0701,013,696
2020-01-09134.2129.8134.2127.4-2.99%1119,7301,257,910
2020-01-08135133.8135131.8-0.45%624,260566,814
2020-01-06135134.4135131.2+0.15%935,650748,366
2020-01-03127134.2134.4126.40.00%8220,5402,674,188

Архив котировок акции NFAZ по годам

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