НЕФАЗ (Нефтекамский автозавод)

NFAZ

  262 ₽  -2.78% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НЕФАЗ
  5. История котировок
  6. 2022

История котировок NFAZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-30235232.5235227.5+0.22%1404,7501,095,520
2022-12-29231.5232234230+0.87%321,010235,485
2022-12-28234.5230234.5229.5-0.86%952,440566,135
2022-12-27232232236.52300.00%775,0101,164,750
2022-12-26235232238227-0.85%1383,940912,480
2022-12-23229234239.5229+3.08%2017,1801,688,665
2022-12-22228.5227232226.5-0.66%801,950446,625
2022-12-21230228.5237.5226-0.87%1494,330996,070
2022-12-20230.5230.5231227+0.44%741,220278,970
2022-12-19234.5229.5234.5228-1.92%1032,520581,510
2022-12-16231234236230.5+1.30%751,470342,440
2022-12-15229.5231231229.50.00%1940091,960
2022-12-14234231235.5227.5-1.07%1554,090942,600
2022-12-13237.5233.5238230-1.89%1473,400792,150
2022-12-12237.5238239.5236.5-0.42%41580137,795
2022-12-09238239245236.5+0.21%606,4301,535,695
2022-12-08240.5238.5240.5236-1.65%972,400569,820
2022-12-07242242.5251.5235+1.04%1355,6901,374,565
2022-12-062402402532370.00%2016,5101,585,705
2022-12-05237.5240240.5237.5+0.21%38450107,660
2022-12-02242.5239.5242.5237-2.24%591,020243,625
2022-12-01239245247.5234+2.73%2379,4502,276,820
2022-11-30236238.5243.5234.5+0.63%1382,950704,380
2022-11-29234237238.5231+0.85%1051,860437,465
2022-11-28232235235231.5+0.21%38600140,345
2022-11-25233.5234.5234.5231.5+0.43%36560130,560
2022-11-24232.5233.5237.5232+0.43%1424,190982,360
2022-11-23229232.5232.5227.5+1.09%57930213,825
2022-11-22233230233226.5-1.29%501,170268,110
2022-11-21233.5233235.5227.5-0.85%2066,2301,431,445
2022-11-18233.5235237232.5-0.21%832,150502,640
2022-11-17234235.5238232.5-0.21%42800187,735
2022-11-16231.5236239231.5+0.64%811,500353,135
2022-11-15238234.5239231.5-2.49%851,880442,460
2022-11-14232.5240.5243225.5+3.22%3138,1301,893,650
2022-11-11232.5233233230+0.43%46900208,000
2022-11-10231.5232235225.5-0.43%2205,3201,225,010
2022-11-09239233242231-2.71%2245,9401,401,665
2022-11-08245239.5245236.5-2.24%1152,670637,840
2022-11-07239245245238.5+1.66%672,570622,450
2022-11-03240241241231-0.21%1362,990707,380
2022-11-02241.5241.5244235-0.82%751,910458,050
2022-11-01247243.5247242-1.62%751,520370,940
2022-10-31243247.5252239.5+1.85%1052,680653,305
2022-10-28240.5243243235+1.25%851,570376,820
2022-10-27230240250230+4.35%2116,0001,433,980
2022-10-26226.5230231.5225+1.10%1194,6601,065,415
2022-10-25224.5227.5228.5216+1.34%30210,3402,294,450
2022-10-24238.5224.5238.5221-1.97%1415,1801,167,405
2022-10-21231.5229231.5228-1.72%28630144,140
2022-10-20228.5233238226+1.97%692,880664,360
2022-10-19227228.5230.5224-1.08%641,960444,320
2022-10-18232.5231234228-0.86%621,820418,435
2022-10-17234.5233234.5221+2.64%1593,640825,635
2022-10-14230227239.5221-2.58%1435,7201,316,225
2022-10-13214233239213+4.72%1825,6801,300,035
2022-10-12218222.5225212.5+1.14%852,370523,275
2022-10-11221220222212-1.12%1675,6901,237,595
2022-10-10185222.5224185+9.88%1704,070860,220
2022-10-07210.5202.5216.5198-3.34%1122,680546,440
2022-10-06224.5209.5226.5206-2.56%902,090444,815
2022-10-05221.5215224202-3.80%1836,0101,294,015
2022-10-04216.5223.5227214+3.95%1285,2801,182,435
2022-10-03209215218204+4.12%901,850392,890
2022-09-30204206.5213190.5+4.56%1175,9201,188,425
2022-09-29221197.5221193-4.59%963,090613,205
2022-09-28202.5207240198+2.22%2399,6502,030,115
2022-09-27204202.5209193+3.85%1444,540909,695
2022-09-26230195230164-15.77%56126,8505,282,545
2022-09-23245.5231.5252226-7.40%1566,4501,507,000
2022-09-22254.5250257239.5-1.19%45318,2104,507,585
2022-09-21249.5253263216.5-3.80%49521,0705,050,595
2022-09-20279.5263282.5261-6.07%2679,7402,621,080
2022-09-19287.5280288.5275.5-0.71%1103,7301,043,825
2022-09-16285282294.5278-1.05%1164,6801,325,770
2022-09-15284.5285290280.5+0.18%903,8401,094,550
2022-09-14287.5284.5289280-1.56%1657,6902,181,150
2022-09-13286.5289297.5279+1.58%22711,1403,208,905
2022-09-12286.5284.5303277.5-0.35%29313,6803,931,510
2022-09-09287285.5300285.5+0.18%23321,6506,284,275
2022-09-08284.5285302278.5+2.52%67129,2308,508,180
2022-09-07274.5278286271.5+0.36%1587,3202,051,580
2022-09-06277277285.5274-0.36%31614,5404,074,220
2022-09-05284.5278286270-2.11%36915,3404,251,120
2022-09-02280284285276.5+2.16%18512,6503,544,815
2022-09-01295278295273.5-3.97%45817,0304,746,270
2022-08-31274289.5303264+6.63%64127,0207,709,960
2022-08-30274.5271.5278261.5-1.09%27810,8702,926,790
2022-08-29278274.5283264-1.26%24610,1802,776,605
2022-08-26289278289273-3.47%22610,4502,950,250
2022-08-25286.5288293282+0.52%1324,9501,416,620
2022-08-24296.5286.5301.5283-2.55%2157,8802,275,900
2022-08-23294.5294302.52900.00%1846,7301,996,805
2022-08-22306294309.5282.5-3.92%52616,7904,925,170
2022-08-19310.5306310.5304.5+0.82%1092,130653,795
2022-08-18324.5303.5325302.5-4.86%43613,2504,092,135
2022-08-17319.5319327.5318-0.47%2196,0501,947,345
2022-08-16330320.5351.5312-2.88%146295,68032,085,140
2022-08-15278330335271.5+23.36%106964,41020,211,420
2022-08-12243.5267.5279.5242+4.49%39722,0705,905,220
2022-08-11251256260248+2.61%1263,710943,680
2022-08-10240249.5256232.5+2.67%973,020749,960
2022-08-09228243274228+7.28%33312,2603,047,480
2022-08-08229.5226.5230222-0.22%35780176,510
2022-08-05229227229.5221-0.87%1073,410764,980
2022-08-04220.5229230220+4.09%872,700608,135
2022-08-03223220223219-1.79%26770170,160
2022-08-02232224232220.5-0.67%471,190266,730
2022-08-01217.5225.5239217.5+2.97%2379,1802,066,730
2022-07-29224219224217-2.01%1463,560782,535
2022-07-28219.5223.5234217.5+2.52%3328,7801,981,235
2022-07-27221218223.5214.5+0.46%782,040446,220
2022-07-26217217218.52140.00%662,100453,880
2022-07-25217.5217218.5214-0.91%536,3201,373,305
2022-07-22218219221.5212+0.46%641,740376,300
2022-07-21220.5218220.5216.5-1.13%32680148,430
2022-07-20226.5220.5227212.5-2.22%851,720378,015
2022-07-19219.5225.5235219.5+4.40%1323,230724,050
2022-07-18223.5216223.5211.5-3.36%962,930635,305
2022-07-15215.5223.5230212.5+3.23%651,540337,445
2022-07-14217216.5225.5212.5-1.59%731,580344,060
2022-07-13235220236212.5-6.78%1493,530784,980
2022-07-12238.5236243.5231-2.07%702,330552,120
2022-07-11243.5241244238-1.63%641,940467,665
2022-07-08245.52452502420.00%702,560632,595
2022-07-07249245252242-1.80%983,830945,905
2022-07-06248.5249.5255246+0.60%661,710426,010
2022-07-052482482512460.00%39960238,480
2022-07-04251248251247-1.20%441,040258,145
2022-07-01257251257245.5-1.57%1314,4401,109,875
2022-06-30263.5255272247.5-1.92%2248,4202,179,650
2022-06-29259260261254+1.96%56980252,075
2022-06-28260.5255260.5254-1.92%632,060527,395
2022-06-27257.5260268255+1.96%1437,2601,897,915
2022-06-24255.5255257.5251-0.58%592,210563,530
2022-06-23256256.5258253.5+0.59%51870222,445
2022-06-22255255260252-0.78%37800204,055
2022-06-21265257265253-1.15%892,710699,545
2022-06-20259.5260262.52530.00%711,540398,255
2022-06-17258.5260264258+0.58%591,580412,460
2022-06-16254258.5270248+1.17%1212,620676,840
2022-06-15251.5255.5255.5250+0.59%28590149,030
2022-06-14254.5254258.5250-1.74%541,000253,855
2022-06-10254.5258.5258.5253.5+1.97%2337094,545
2022-06-09258.5253.5260250-3.61%1273,500884,425
2022-06-08255.5263263.5252+2.73%681,950501,970
2022-06-07262.5256262.5251-1.35%461,090279,045
2022-06-06259259.5259.5256.5+0.19%2130077,500
2022-06-03257259260250.5-0.19%681,490381,970
2022-06-02260259.5262.5256-0.95%41680176,685
2022-06-01258.5262287.5254+1.75%2645,6401,506,645
2022-05-31271257.5272256-3.56%1063,270865,420
2022-05-30271.5267278.5267-3.09%692,660722,565
2022-05-27283.5275.5283.5271-2.48%1033,240900,595
2022-05-26297282.5302.5277.5-4.88%30319,4105,485,190
2022-05-25273297302270.5+8.00%2008,8702,567,755
2022-05-24268.5275277256+0.36%1123,170852,855
2022-05-23272274275268.5+1.48%632,680728,115
2022-05-20280270287265-3.57%2258,2602,277,150
2022-05-19264280280264+2.94%1144,0201,102,840
2022-05-18258272274.5252.5+5.84%25813,3803,548,760
2022-05-17250257257248.5+3.01%1033,840973,225
2022-05-16251.5249.5256.5249-0.20%541,770444,715
2022-05-13256250258.5247-3.66%1133,820954,050
2022-05-12262259.5263.5254-1.52%43770198,230
2022-05-11260263.5265254-0.19%631,140296,200
2022-05-06265.5264265.5256-1.12%702,160560,380
2022-05-05260.5267269251.5+2.89%712,120552,050
2022-05-04267.5259.5276257.5-3.35%1108,4402,198,710
2022-04-29269.5268.5276264.5-1.29%511,350360,700
2022-04-282812722872650.00%782,050562,005
2022-04-27266272285.5258+2.64%1334,5301,220,875
2022-04-26266.5265277.5257-0.56%1002,870764,920
2022-04-25277.5266.5281.5260-3.27%561,230330,605
2022-04-22286275.5288.5272-2.65%923,6301,023,665
2022-04-21269283283.5248.5+9.27%1656,9401,890,650
2022-04-20259259270253+1.97%1122,790738,430
2022-04-19262254262247.5-2.87%1546,2601,570,420
2022-04-18283.5261.5283.5253-3.86%2339,0202,348,395
2022-04-15275272275260-2.86%22912,5303,346,845
2022-04-14293.5280294280-4.76%902,700773,320
2022-04-13293294299283.50.00%672,610768,725
2022-04-12307.5294307.5280-3.45%1545,8101,702,565
2022-04-11302.5304.5316.5302.5-2.09%611,220375,905
2022-04-08315.5311321.5306.5-0.96%872,410762,805
2022-04-07316314325308.5+1.29%1074,3101,368,610
2022-04-06314310326303.5-1.59%1304,1501,299,505
2022-04-05332.5315332.5314.5-4.69%21112,8504,111,390
2022-04-04347330.5365316-4.76%59423,3907,723,940
2022-04-01375.5347409.5322.5+1.61%110948,33017,505,840
2022-03-31240341.5341.5240+39.67%156489,83027,313,405
2022-03-30259244.5260231-1.41%42931,0707,562,015
2022-03-29255248279.5240-0.80%49435,4309,201,395
2022-03-28300250320240-21.88%42633,5208,607,855
2022-02-25250320360230+10.73%20012,8604,008,955
2022-02-24357289357233.5-25.71%25512,1903,251,475
2022-02-22376.5389400280.5+2.37%65940,48013,965,895
2022-02-21453380469350-17.39%42324,93010,205,450
2022-02-18508460509456-8.64%33710,1004,786,275
2022-02-17511.5503.5517.5494-2.52%973,2901,654,510
2022-02-16505516.5526496+2.38%1958,3704,329,190
2022-02-15509.5504.5522491.5-0.69%2918,0004,045,200
2022-02-14513508522.5500-1.07%882,7801,414,600
2022-02-11525.5513.5527.5501-1.25%1134,4902,270,285
2022-02-10534.5520534.5515-2.26%1584,8002,498,580
2022-02-09542.5532548520-1.66%2446,2403,323,080
2022-02-08557541557537.5-0.09%501,080590,670
2022-02-07536541.5548536+1.69%22260141,245
2022-02-04562.5532.5574.5532-3.01%1632,9801,614,850
2022-02-03547549556545+0.27%151,170643,235
2022-02-02550.5547.5550.5542.5+1.30%25780424,785
2022-02-01540540.5556537.5-1.33%561,190650,695
2022-01-31542.6547.8569.8535.2+0.55%1874,7702,646,282
2022-01-28561.8544.8561.8540.2-0.95%381,080595,778
2022-01-27534.8550563.6534.8+1.48%541,260694,532
2022-01-26538.6542552.8520.2+2.65%621,340715,840
2022-01-25574528576.6520-5.10%2524,5202,434,934
2022-01-24594.4556.4619530-2.83%2205,2903,018,342
2022-01-21586.8572.6586.8551.6+0.28%761,590908,708
2022-01-20567.4571592566.8+0.74%902,0401,180,644
2022-01-19573.6566.8614.6531.6+1.72%2755,6003,208,968
2022-01-18551.8557.2596.8548.2+0.22%1393,4601,933,214
2022-01-17596556596.4519.8-3.97%3397,5304,149,230
2022-01-14583579616563-3.56%1223,7702,206,646
2022-01-13615.2600.4619.4580.4-2.91%1355,7403,455,752
2022-01-12629.8618.4629.8611.6-0.13%31650401,424
2022-01-11614.4619.2620606.6+1.24%452,4301,499,316
2022-01-10614.4611.6614.8602.4+1.06%34760461,648
2022-01-06613605.2614596+0.30%19260156,662
2022-01-05600.6603.4613.6600.2-0.40%511,000604,464
2022-01-04602.4605.8613600.4-1.34%33560339,486
2022-01-03620614620605.60.00%614,4702,755,196

Архив котировок акции NFAZ по годам

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