НЕФАЗ (Нефтекамский автозавод)

NFAZ

  262 ₽  -2.78% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НЕФАЗ
  5. История котировок
  6. 2021

История котировок NFAZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30610.2612619608-1.07%38890545,196
2021-12-29619.8618.6620602.6+0.23%32550338,608
2021-12-28607.2617.2620589.8+2.29%731,640999,224
2021-12-27611.2603.4620580.4-0.69%1163,9102,385,406
2021-12-24628.8607.6629587-0.20%1111,590956,102
2021-12-23603.6608.8609.8580-0.39%1242,0901,244,268
2021-12-22554611.2697.8501.2+10.32%65216,0509,943,852
2021-12-21541.8554559541.8+2.33%423,0801,699,304
2021-12-20548.8541.4549537.4+0.63%491,610876,444
2021-12-17538.6538548.4532+1.62%30420226,662
2021-12-16547.8529.4547.8523.6-1.96%34680366,346
2021-12-15522.2540548522.2+3.65%512,8001,501,560
2021-12-14531.2521531.2498-0.57%742,4601,268,646
2021-12-13539.8524549515.6-0.27%1162,7701,481,804
2021-12-10535.2525.4535.2475-2.12%1022,1701,122,364
2021-12-09540536.8540.6535.4+0.26%522,8201,520,400
2021-12-08526535.4539525.6-0.41%32520278,628
2021-12-07524.8537.6542517.8+2.60%1082,3901,274,110
2021-12-06535524535517.4-0.38%1244,7502,508,066
2021-12-03518526531517.4+1.54%904,3202,256,726
2021-12-02515.8518519508.4+0.58%651,600824,974
2021-12-01511.6515517.8511.6+4.42%692,2501,156,828
2021-11-30487493.2511.6480.2+0.45%1163,2201,616,034
2021-11-29475.6491510475.4-0.89%871,600786,330
2021-11-26513.8495.4513.8482-3.43%1011,850915,936
2021-11-25492.8513518.2490.4+3.59%1033,9502,021,222
2021-11-24521.4495.2526495.2-4.55%772,5201,285,864
2021-11-23485518.8521480.2+5.88%1616,9503,446,534
2021-11-22492490492448.4-0.41%1586,2502,990,044
2021-11-19477492492475+3.14%11913,5406,452,326
2021-11-18477.2477482476-0.75%441,450693,274
2021-11-17475.2480.6490463.2+1.14%1042,070997,034
2021-11-16452475.2475.2452+3.08%1155,8102,690,300
2021-11-15461.4461481.6455+0.22%1282,9401,360,438
2021-11-12486.8460486.8440.4-4.45%1474,8502,249,898
2021-11-11484481.4487.8475.6-0.50%511,070517,358
2021-11-10484.2483.8496483.8-0.08%581,550758,682
2021-11-09487.8484.2487.8480-0.66%562,070997,890
2021-11-08477.8487.4499.2477.6+1.46%1243,5201,712,880
2021-11-05499.8480.4500479.2-3.96%1423,3201,621,372
2021-11-03501500.2501496+0.04%23640319,288
2021-11-02515.4500515.8490-2.91%1104,5502,292,868
2021-11-01514.2515517.6501+1.18%1173,4701,772,934
2021-10-29484.8509520484.8+5.04%1874,7202,415,360
2021-10-28486.8484.6499480.2-4.15%1275,1402,494,140
2021-10-27502.4505.6508.4491.6-1.37%801,300651,162
2021-10-26502.6512.6513.6501.8+2.32%652,0001,021,008
2021-10-25504501510.8500-1.03%631,500755,802
2021-10-22510506.2517501-1.71%803,2601,656,556
2021-10-21540515542510.6-2.43%481,040538,574
2021-10-20520527.8530503.6+1.89%572,4601,287,320
2021-10-19539.2518539.2500-0.35%1434,8902,520,852
2021-10-18502.6519.8529.8502.6+5.87%1646,1203,162,920
2021-10-15518491529.8479-5.21%30711,2905,659,682
2021-10-14537.8518549.4515.2-2.63%2167,8204,094,780
2021-10-13531.2532560525.6-1.15%1624,2802,333,746
2021-10-12519538.2538.2519+3.50%805,8903,093,518
2021-10-11524.6520525518.4+0.54%502,8201,478,776
2021-10-08544.4517.2544.4516.4-1.49%641,360712,824
2021-10-07524525525512.2+1.55%935,6002,922,240
2021-10-06524.2517540510.6-1.15%1416,3803,320,808
2021-10-05502523525493.2+6.73%25515,7508,134,476
2021-10-04476.8490500.8473.80.00%15012,9206,318,812
2021-10-01489.8490490477.2+0.04%563,7101,812,054
2021-09-30488489.8490473+2.68%932,2601,099,278
2021-09-29479.2477490473-0.21%1495,9802,905,752
2021-09-28435.6478491435.6+0.21%2276,1602,945,180
2021-09-27449477479.8434.4+8.80%1705,1602,400,844
2021-09-24438438.4449437.8-1.53%521,230544,316
2021-09-23445445.2445.4433.2+2.49%833,6601,617,146
2021-09-22425.2434.4444.2414.8+2.21%1175,2602,273,798
2021-09-21401.2425430401.2+4.78%1223,9001,623,734
2021-09-20396.6405.6411.6388.8-1.55%1837,1402,859,814
2021-09-17428.4412428.4402.8-0.39%823,1501,299,888
2021-09-16430413.6430405.4-3.36%1637,3203,044,500
2021-09-15398.8428445398.8+5.73%60726,38011,096,196
2021-09-14380.8404.8405380.8+4.82%29321,4208,515,398
2021-09-13374.8386.2405370.2+2.99%46627,63010,761,552
2021-09-10378375379.8373.2-0.58%361,020383,266
2021-09-09369377.2381365.4+0.64%792,250839,718
2021-09-08367.8374.8381365+1.41%934,0501,515,542
2021-09-07342.2369.6374.4342.2-1.49%752,370863,418
2021-09-06371.4375.2376.4370+1.30%501,440538,208
2021-09-03372.2370.4374.8363.8+0.93%461,290479,936
2021-09-02377367380363-2.13%772,090779,918
2021-09-01379.6375379.6370.2+0.54%892,190822,196
2021-08-31368.4373390362.2+0.27%34618,9907,123,528
2021-08-30364.6372380364.6+2.48%1225,7502,154,942
2021-08-27369.4363380358.8-1.31%2479,2703,425,648
2021-08-26358367.8376355+4.13%1685,1901,893,228
2021-08-25360.8353.2368.2353.2-3.02%1625,6102,027,346
2021-08-24350364.2398350+4.72%57316,7006,298,898
2021-08-23339.6347.8348.2339+3.02%311,050357,956
2021-08-20343.4337.6343.8332.2-2.20%301,630552,554
2021-08-19353345.2363340-2.76%753,4401,203,740
2021-08-18352.4355364.8352.4-1.22%902,500895,036
2021-08-17358359.4362.6351.8+0.39%863,8001,366,632
2021-08-16350358358.8346+3.77%1094,7801,685,400
2021-08-13344.8345346.4336.2+1.83%601,550530,740
2021-08-12335338.8345330.2+2.67%612,580871,888
2021-08-11340330340325-2.94%701,790596,968
2021-08-10331340340331+1.13%33990334,218
2021-08-09316.8336.2344.8316.6+4.74%1545,1801,736,224
2021-08-06319.4321323.83190.00%181,190382,130
2021-08-05323.4321324.2317.2-0.43%26540173,284
2021-08-04330.8322.4330.8321.2+0.69%32680219,932
2021-08-03330320.2330320.2-0.81%32590191,226
2021-08-02313.4322.8323.8306+1.38%702,220696,546
2021-07-30327318.4327.2300.4-1.85%1485,1401,605,610
2021-07-29325.6324.4325.6324-0.18%14410132,924
2021-07-28324.6325332.8324-0.31%25460150,320
2021-07-27322.8326329320.8+2.58%381,000325,396
2021-07-26319.6317.8325315.2-0.56%27790251,870
2021-07-23324.4319.6324.4318-1.60%1929092,902
2021-07-22322.8324.8326.2320-0.25%46810260,734
2021-07-21323.6325.6330323.6+1.75%621,570512,370
2021-07-20321.2320324.8320-0.62%1623074,080
2021-07-19315.2322335311+2.22%772,720888,668
2021-07-16323.4315327.8315-2.17%501,160370,322
2021-07-15323.8322330.6320.4-0.31%491,010327,116
2021-07-14329.4323331.4322.8-2.18%371,050344,600
2021-07-13337.8330.2337.8329+0.36%30550182,844
2021-07-12336.8329336.8325-2.37%661,570519,012
2021-07-09302.6337339.8302.4+9.70%2768,7802,892,410
2021-07-08308.8307.2321.4302.4-2.41%1002,540795,356
2021-07-07311.6314.8318302-1.69%1926,7602,077,766
2021-07-06325320.2329.8310-1.17%932,170695,512
2021-07-05337.8324337.8320-2.23%1464,5701,475,154
2021-07-02337.4331.4339.8329-1.72%832,090694,882
2021-07-01344.4337.2344.8335.2-0.82%683,5601,205,938
2021-06-30342.2340346.8340-0.58%481,000342,424
2021-06-29352342353335-2.84%1208,1802,808,270
2021-06-28358.8352358.8352-0.85%301,210428,786
2021-06-25359.4355359.4352-0.84%271,060375,440
2021-06-24360358360353-0.56%19410145,890
2021-06-23355360360355+0.67%19720258,392
2021-06-22361.4357.6361.4352.4-0.83%331,050375,718
2021-06-21363360.6367.2360.6-0.66%36970353,078
2021-06-18357.8363367357.8+2.48%622,7701,008,264
2021-06-17360354.2370.6352-0.39%602,720972,692
2021-06-16358355.6358352.2-1.22%271,000355,468
2021-06-15363.8360363.83550.00%31520186,422
2021-06-14359360363.6358-0.17%402,180785,258
2021-06-11361.2360.6362.8357.4-0.11%231,590574,932
2021-06-10363361363350.2-0.28%29690247,864
2021-06-09364362364.6361.2-0.66%1121076,272
2021-06-08363364.4366.6360-0.05%29940340,916
2021-06-07367364.6372360.8+1.22%722,7201,003,510
2021-06-04360.2360.2364.4356.2-0.33%511,510543,222
2021-06-03372.6361.4372.8356.4-0.99%661,790651,138
2021-06-02366.4365366.4361+0.55%17810295,000
2021-06-01364.4363370363+0.67%652,9701,084,146
2021-05-31364.4360.6369.4356-0.39%561,320477,524
2021-05-28365362369.6359.6-3.47%1353,6801,338,324
2021-05-27384375384365.2+1.08%692,010744,714
2021-05-26384.4371384.4367.8+0.27%421,600599,324
2021-05-25372370375.2366.2-0.54%532,050761,888
2021-05-24377.8372378369-1.80%24650244,098
2021-05-21372378.8378.8365.6+2.38%591,500556,968
2021-05-20369.8370379361+2.72%692,350869,054
2021-05-19374.6360.2400360.2-4.96%31111,3504,294,292
2021-05-18376379385370.2+2.99%2569,9903,787,746
2021-05-17368.2368372.6363.2+1.88%952,410887,684
2021-05-14359.8361.2368.6358+1.46%993,8001,378,816
2021-05-13356.2356358355-0.22%23680242,574
2021-05-12354.8356.8359.8354.8-0.22%23530189,096
2021-05-11356.2357.6364.8355-1.05%802,130766,284
2021-05-10358.6361.4363352.2+0.95%621,470527,470
2021-05-07359.6358359.6356+0.22%20620221,940
2021-05-06359.4357.2360355.4-0.61%17760272,144
2021-05-05353.2359.4363.6347.4+0.96%1053,4001,213,530
2021-05-04349356370349+2.01%1666,4102,320,444
2021-04-30346.8349349343+0.87%421,480511,332
2021-04-29344346359.8344-1.14%902,580906,760
2021-04-28356.2350356.2346.8-1.69%641,260442,546
2021-04-27369.6356369.6353-2.47%1757,4502,667,900
2021-04-26362365370349+1.11%1685,6802,062,986
2021-04-23352.6361361345+1.40%1235,7602,041,766
2021-04-22359.2356360355-1.06%1116,7802,420,678
2021-04-21374359.83743520.00%2315,8402,124,862
2021-04-20357.8359.8382.8354.8+1.70%41613,9805,120,068
2021-04-19360353.8360341.8+3.45%2418,6203,026,442
2021-04-16344.6342346340+0.59%531,450496,772
2021-04-15344.2340345.2340-2.30%872,060703,582
2021-04-14348348349.8344+1.34%612,480861,160
2021-04-13343.4343.4353.2341-0.81%661,620562,162
2021-04-12345.6346.2354.8339.8-1.37%1858,2902,867,830
2021-04-09352.2351355.8347-1.35%923,4301,204,854
2021-04-08349.4355.8360349.4+1.83%1214,2001,492,416
2021-04-07355.2349.4362.2345.4-4.27%2757,9702,798,696
2021-04-06365365365.8358.2+0.61%501,150415,758
2021-04-05362.8362.8369.8359.4-1.36%1355,6602,055,420
2021-04-02362.4367.8369.8355.6+2.45%1555,3801,950,634
2021-04-01368.2359374.8358-2.71%26012,4704,530,230
2021-03-31376.6369378.4355.8+0.16%32812,5904,613,698
2021-03-30387368.4387367-4.01%49919,4407,260,990
2021-03-29384.8383.8387.6360+1.80%61924,1209,083,358
2021-03-26362.2377381355.8+6.50%66718,6306,951,002
2021-03-25369.2354388.8336.6-5.60%62723,9108,610,566
2021-03-24398375398370-2.85%96137,27014,225,382
2021-03-23374.8386390345.6+5.46%112449,75018,668,166
2021-03-22339366379331.6+9.71%229685,40030,477,318
2021-03-19320333.6360310.6+7.82%155069,13023,530,986
2021-03-18321.4309.4335.4304-3.13%43817,2705,425,084
2021-03-17308319.4379302.6+5.07%198783,59027,892,916
2021-03-16291.6304304291.6+2.29%1188,2702,501,988
2021-03-15292.4297.2304285.2+3.92%1837,4202,207,808
2021-03-12286286296.8282.2-1.31%933,320965,596
2021-03-11295289.8304285+0.84%34314,1004,151,724
2021-03-10280287.4310273.8+2.64%44221,1906,086,702
2021-03-09270.4280280266.2+3.86%1459,7002,693,570
2021-03-05277269.6277266.6-2.39%634,6601,257,674
2021-03-04275276.2280265.4+0.44%1294,7401,306,550
2021-03-03268275276255+3.77%22814,4003,853,380
2021-03-02254265274.8253+3.52%26616,7604,460,888
2021-03-01257.8256265253.6+1.59%15310,1102,637,582
2021-02-26245252265.8241-0.55%1655,9401,505,658
2021-02-25254.6253.4257247.2-0.63%1224,2201,066,168
2021-02-24261.8255266.2255-1.92%1374,6301,192,752
2021-02-22260.6260265255-1.37%944,2501,104,998
2021-02-20267.8263.6272.4259.6-0.53%804,2501,120,716
2021-02-19253.2265270252+4.33%1264,4001,149,942
2021-02-18262.8254265251.4-2.68%29720,7405,280,396
2021-02-17274.4261274.8259-5.30%2488,9302,360,984
2021-02-16287.8275.6287.8270.2-0.65%14311,6103,177,610
2021-02-15270.4277.4280270.2+0.73%1939,8202,732,552
2021-02-12284.2275.4295.6267.4-0.58%52217,2404,864,138
2021-02-11258.6277280255.4+7.28%83637,51010,271,558
2021-02-10258.6258.2269.4254+0.86%22311,5402,991,812
2021-02-09257.6256259250.2-0.08%22011,8503,040,666
2021-02-08257.2256.2259246+0.39%30112,4903,193,890
2021-02-05256.8255.2267.6248+1.11%59623,7806,091,624
2021-02-04244252.4316244+4.99%3227118,58033,011,504
2021-02-03238.8240.4252232.2+0.84%23811,2202,730,598
2021-02-02231.8238.4239229.6+3.29%13515,1003,595,738
2021-02-01232230.8234222+0.35%1054,4201,006,824
2021-01-29232230238227+0.79%1096,3801,481,238
2021-01-28233.2228.2233.2225.6-1.21%491,480339,096
2021-01-27232.8231235229.2-0.26%391,430331,728
2021-01-26229.8231.6232.6229.8+1.05%30670155,108
2021-01-25225.6229.2233.8224.40.00%754,5401,047,918
2021-01-22230.2229.2232.6224.8-1.55%1174,030917,686
2021-01-21233.2232.8234.8231+0.09%562,260525,130
2021-01-20232232.6234231.6-0.17%561,680391,140
2021-01-19233.6233234.6233-0.09%361,910445,444
2021-01-18232.4233.2239230+0.34%1303,720868,624
2021-01-15233232.4233.8232-0.09%612,580599,562
2021-01-14232.4232.6233.8232+0.17%1095,3001,233,272
2021-01-13233.4232.2234.4232-0.43%912,980693,846
2021-01-12235233.2235.8232.4-0.77%1173,910915,418
2021-01-11235.2235236.4233+0.95%1804,3201,016,302
2021-01-08238.2232.8239232-2.27%30610,9502,565,518
2021-01-06230.6238.2239226+2.06%34016,4903,869,696
2021-01-05238233.4238230.2-2.34%23912,9703,019,462
2021-01-04233239239.42310.00%45521,1305,002,032

Архив котировок акции NFAZ по годам

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