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)
2023-12-29	497	499.5	500	481	+0.81%	211	9,760	4,810,455
2023-12-28	490	495.5	505.5	480	+1.12%	314	8,340	4,104,395
2023-12-27	497	490	508	485	-3.16%	255	5,480	2,708,920
2023-12-26	516.5	506	519	489.5	-1.17%	391	9,800	4,909,490
2023-12-25	530	512	560.5	503.5	-1.25%	995	24,930	13,259,520
2023-12-22	463.5	518.5	540	463.5	+11.87%	1215	38,350	19,257,745
2023-12-21	482.5	463.5	483.5	463.5	-3.64%	218	5,980	2,831,455
2023-12-20	447.5	481	484	447	+7.49%	525	13,450	6,350,485
2023-12-19	459	447.5	469	447.5	-2.61%	234	6,140	2,789,875
2023-12-18	436	459.5	460	423	+5.39%	599	21,510	9,625,215
2023-12-15	406.5	436	436	405	+6.86%	272	11,360	4,764,245
2023-12-14	421	408	422.5	406	-2.74%	180	6,230	2,566,295
2023-12-13	409	419.5	424	400.5	+2.57%	320	12,890	5,320,135
2023-12-12	433	409	433	409	-7.26%	619	29,460	12,289,425
2023-12-11	450.5	441	453	431	-2.00%	201	8,000	3,520,740
2023-12-08	451	450	462	448	+1.12%	198	5,160	2,344,940
2023-12-07	460	445	468.5	431	-5.72%	363	12,540	5,589,225
2023-12-06	473	472	489	459	+0.32%	269	6,050	2,866,735
2023-12-05	491.5	470.5	499	451	-4.27%	559	19,190	8,922,630
2023-12-04	526.5	491.5	526.5	402	-6.74%	520	17,200	8,436,050
2023-12-01	536	527	560	520.5	-1.50%	343	17,110	9,110,640
2023-11-30	533	535	544.5	522.5	+0.94%	248	11,920	6,327,290
2023-11-29	523.5	530	539	512	+1.34%	147	5,810	3,030,810
2023-11-28	507	523	523	506	+3.16%	126	5,330	2,737,170
2023-11-27	541	507	541	502	-4.34%	280	8,420	4,334,210
2023-11-24	536.5	530	542.5	525.5	-3.99%	224	6,800	3,613,635
2023-11-23	557.5	552	567	527	-1.60%	415	15,540	8,473,270
2023-11-22	562	561	563	545	+1.17%	138	4,030	2,237,275
2023-11-21	540.5	554.5	567	537	+2.69%	239	7,850	4,323,165
2023-11-20	540	540	547.5	535	-0.46%	95	3,880	2,100,880
2023-11-17	554.5	542.5	557	522	-1.27%	190	6,600	3,569,445
2023-11-16	536	549.5	569	527	+2.71%	513	18,300	10,133,135
2023-11-15	525	535	557	525	+2.88%	374	13,850	7,457,005
2023-11-14	560.5	520	569	499	-8.61%	762	31,520	16,604,355
2023-11-13	590.5	569	594.5	561	-4.77%	473	14,810	8,501,635
2023-11-10	604.5	597.5	607.5	582	-1.08%	370	12,470	7,363,160
2023-11-09	608.5	604	626	601	-1.23%	249	8,710	5,308,970
2023-11-08	629	611.5	629	607	-2.32%	299	7,980	4,916,445
2023-11-07	635.5	626	635.5	619	0.00%	298	9,070	5,648,825
2023-11-06	625.5	626	645.5	620.5	+1.79%	410	11,280	7,117,970
2023-11-03	610.5	615	629.5	600	+2.16%	379	11,240	6,917,830
2023-11-02	598	602	650	593	+0.58%	1272	41,940	26,260,805
2023-11-01	592.5	598.5	598.5	586.5	-0.08%	97	3,040	1,802,750
2023-10-31	603.5	599	604	578.5	-0.83%	283	8,850	5,219,770
2023-10-30	594	604	605	588	+2.72%	228	13,880	8,233,255
2023-10-27	608	588	612	582	-2.65%	423	14,450	8,581,065
2023-10-26	622.5	604	625	599.5	-2.97%	210	6,310	3,834,950
2023-10-25	610	622.5	625.5	600	+3.32%	445	14,950	9,185,965
2023-10-24	603.5	602.5	616.5	589.5	0.00%	333	11,660	7,046,140
2023-10-23	615	602.5	620	596.5	-2.35%	246	7,320	4,434,645
2023-10-20	623.5	617	629	596	-0.40%	459	14,330	8,729,425
2023-10-19	599	619.5	620	590	+3.42%	563	24,110	14,620,440
2023-10-18	604	599	609	591.5	-0.83%	233	5,150	3,104,775
2023-10-17	592.5	604	606	584	+2.55%	401	10,770	6,423,725
2023-10-16	588	589	596	575.5	+1.82%	318	9,670	5,662,730
2023-10-13	564.5	578.5	578.5	558	+2.39%	333	10,470	5,966,310
2023-10-12	590	565	590	556	-4.72%	787	22,440	12,864,515
2023-10-11	597.5	593	601	585	-0.92%	358	10,680	6,353,325
2023-10-10	610.5	598.5	613.5	592.5	-1.64%	232	6,240	3,756,275
2023-10-09	614.5	608.5	614.5	597.5	-0.73%	525	16,080	9,698,355
2023-10-06	640	613	640	602.5	-2.62%	265	7,540	4,661,700
2023-10-05	633	629.5	642	626	-0.16%	235	6,960	4,419,305
2023-10-04	632	630.5	642	626	-0.16%	282	6,780	4,304,335
2023-10-03	673.5	631.5	673.5	617	-6.10%	1416	33,060	21,092,980
2023-10-02	682	672.5	686.5	666.5	-0.66%	490	8,390	5,669,640
2023-09-29	681	677	689	661	-1.24%	257	7,740	5,196,180
2023-09-28	683	685.5	698.5	664.5	+0.73%	472	11,470	7,818,710
2023-09-27	669.5	680.5	689.5	655.5	+1.80%	340	13,370	9,049,880
2023-09-26	679	668.5	679	650	-1.18%	239	6,590	4,374,375
2023-09-25	681.5	676.5	695	655.5	-0.22%	438	12,400	8,420,810
2023-09-22	660	678	699	630.5	+3.35%	974	33,860	22,793,570
2023-09-21	620	656	658	586.5	+4.79%	482	18,980	11,975,380
2023-09-20	612	626	648.5	530	+2.45%	1356	43,410	25,050,995
2023-09-19	655.5	611	663.5	606.5	-6.36%	707	21,940	13,746,730
2023-09-18	675	652.5	690	645.5	-1.58%	925	28,900	19,345,870
2023-09-15	594.5	663	685	594.5	+11.99%	1976	66,210	43,140,060
2023-09-14	673	592	673	552.5	-12.10%	1933	77,780	47,132,435
2023-09-13	713.5	673.5	714.5	660	-4.33%	751	20,520	14,019,860
2023-09-12	695	704	717	695	-2.09%	569	17,850	12,613,765
2023-09-11	709	719	723.5	667	+1.41%	1181	40,090	28,071,370
2023-09-08	690	709	710	640	+2.75%	1464	44,150	30,066,290
2023-09-07	721	690	727.5	650	-3.50%	2381	77,450	53,618,965
2023-09-06	764.5	715	772	683	-5.80%	2650	89,280	63,587,425
2023-09-05	840	759	842.5	735	-6.30%	7155	244,020	186,500,005
2023-09-04	610	810	815	596	+36.13%	10204	394,630	284,047,825
2023-09-01	514.5	595	620	509.5	+15.87%	5144	203,770	116,221,070
2023-08-31	515	513.5	526.5	488	0.00%	1017	43,070	22,077,755
2023-08-30	511.5	513.5	518.5	507	+0.59%	560	20,840	10,705,835
2023-08-29	519.5	510.5	520.5	507.5	-1.35%	784	29,680	15,257,625
2023-08-28	514.5	517.5	519	508	+0.78%	607	30,040	15,452,610
2023-08-25	520	513.5	520	509	-0.87%	528	20,850	10,680,735
2023-08-24	527	518	543	501	-1.71%	1655	63,700	32,764,620
2023-08-23	496	527	527.5	487	+6.46%	1940	74,030	37,665,910
2023-08-22	509	495	515.5	477	-2.75%	2648	87,650	43,591,965
2023-08-21	489	509	530	472	+7.27%	3653	165,880	84,730,365
2023-08-18	440	474.5	528	440	+10.35%	7957	328,450	161,585,335
2023-08-17	425	430	435	413.5	+2.14%	379	13,530	5,756,065
2023-08-16	448	421	448	391	-5.82%	1492	53,000	22,175,195
2023-08-15	440	447	451.5	425	+1.25%	692	23,030	10,148,030
2023-08-14	460	441.5	466.5	440	-3.18%	978	39,290	17,707,525
2023-08-11	449.5	456	460	442.5	+2.01%	676	25,200	11,367,235
2023-08-10	449	447	457	440	-0.11%	833	32,000	14,322,130
2023-08-09	417	447.5	463.5	412.5	+7.31%	3842	186,760	83,518,620
2023-08-08	422	417	422	408	-1.77%	540	17,210	7,115,160
2023-08-07	428	424.5	430.5	404.5	-0.93%	838	33,260	14,134,570
2023-08-04	452.5	428.5	457.5	371	-4.57%	1770	67,710	28,889,685
2023-08-03	457	449	457	441.5	-2.18%	753	21,020	9,417,725
2023-08-02	453.5	459	459	439	+1.21%	1145	34,550	15,398,920
2023-08-01	447.5	453.5	463	430	+1.34%	1579	61,840	27,485,480
2023-07-31	425	447.5	448	420.5	+5.42%	1128	54,670	23,873,250
2023-07-28	429	424.5	432	414	-0.12%	456	23,850	10,019,495
2023-07-27	418.5	425	431	415	+1.55%	631	29,210	12,433,535
2023-07-26	423.5	418.5	427	403.5	-0.83%	761	27,320	11,311,925
2023-07-25	430	422	434.5	409	-1.52%	747	22,970	9,661,495
2023-07-24	402.5	428.5	434	397.5	+6.46%	1760	116,890	48,953,335
2023-07-21	395.5	402.5	402.5	392	+1.90%	303	10,720	4,257,565
2023-07-20	409	395	416.5	390.5	-3.07%	1171	38,150	15,291,150
2023-07-19	402	407.5	417	400	+1.88%	1251	37,730	15,473,955
2023-07-18	407	400	407	391.5	-0.74%	647	24,690	9,823,035
2023-07-17	408	403	409	397	-1.10%	605	20,140	8,116,690
2023-07-14	414.5	407.5	416.5	397	-2.51%	1251	48,270	19,662,020
2023-07-13	383	418	419	366.5	+9.14%	3198	148,990	60,022,785
2023-07-12	380	383	394	378.5	+0.79%	574	22,390	8,650,810
2023-07-11	394	380	395	370.5	-1.81%	1051	37,530	14,186,665
2023-07-10	364	387	408.5	364	+6.91%	3556	135,640	52,342,095
2023-07-07	355.5	362	364	351.5	+2.55%	425	20,360	7,289,400
2023-07-06	353	353	357	351	+0.57%	281	13,220	4,686,990
2023-07-05	352.5	351	357	349	-0.28%	389	11,540	4,060,155
2023-07-04	358	352	359.5	351	-1.40%	255	10,900	3,860,440
2023-07-03	360	357	360	352	-0.70%	299	7,640	2,716,670
2023-06-30	369	359.5	369	359	-1.37%	209	8,940	3,235,015
2023-06-29	358	364.5	370	358	+1.82%	398	19,690	7,175,205
2023-06-28	362.5	358	363	349	-1.24%	286	11,050	3,933,675
2023-06-27	367	362.5	367	348.5	+0.28%	235	6,060	2,164,560
2023-06-26	371.5	361.5	372	356	-2.82%	390	15,140	5,492,785
2023-06-23	375	372	376	366	-1.20%	208	8,170	3,036,050
2023-06-22	379	376.5	381.5	370	-0.40%	244	7,610	2,859,645
2023-06-21	376	378	384	366	+0.80%	536	22,850	8,653,070
2023-06-20	365.5	375	384.5	361	+3.31%	804	37,600	14,066,810
2023-06-19	366	363	375	360.5	-0.68%	223	7,930	2,911,265
2023-06-16	378	365.5	378	352.5	-1.88%	364	12,710	4,632,480
2023-06-15	372	372.5	378	364.5	+0.13%	288	10,990	4,076,015
2023-06-14	369	372	372	367	+0.81%	106	3,210	1,189,330
2023-06-13	369.5	369	375	363.5	-0.40%	247	8,610	3,179,620
2023-06-09	363.5	370.5	379	363	+2.07%	236	9,610	3,563,085
2023-06-08	367	363	369.5	360.5	-0.82%	191	4,690	1,708,480
2023-06-07	361.5	366	373	358	+1.10%	234	7,720	2,824,445
2023-06-06	367.5	362	367.5	351	-1.63%	330	9,720	3,499,125
2023-06-05	371	368	376.5	366.5	-0.94%	211	5,920	2,188,285
2023-06-02	370.5	371.5	379	366	+0.27%	232	10,370	3,859,590
2023-06-01	385	370.5	387	367.5	-2.88%	292	8,210	3,086,385
2023-05-31	378	381.5	383.5	367.5	+0.79%	419	13,140	4,899,365
2023-05-30	382	378.5	392.5	375	-1.56%	324	10,270	3,943,945
2023-05-29	384	384.5	393.5	368	+0.13%	396	11,160	4,280,225
2023-05-26	386.5	384	397.5	378	-1.03%	430	11,650	4,460,360
2023-05-25	391	388	398	382	-0.26%	290	8,060	3,140,605
2023-05-24	395.5	389	396	388.5	-1.27%	127	4,030	1,576,630
2023-05-23	400	394	404.5	390.5	-1.75%	179	5,620	2,233,850
2023-05-22	397.5	401	405	388	+1.65%	283	8,040	3,205,435
2023-05-19	406	394.5	406	363	-2.83%	559	19,420	7,583,985
2023-05-18	409	406	412	401.5	-0.37%	244	10,750	4,381,590
2023-05-17	406.5	407.5	410	403	+0.49%	164	6,310	2,557,780
2023-05-16	414	405.5	419.5	402	-0.73%	307	12,940	5,284,770
2023-05-15	394.5	408.5	410	388	+3.68%	551	19,900	8,007,940
2023-05-12	395	394	395	385.5	+0.13%	154	3,430	1,337,655
2023-05-11	394	393.5	402	391	-0.25%	146	6,210	2,459,930
2023-05-10	390.5	394.5	396.5	384	+2.73%	153	8,150	3,176,065
2023-05-08	393	384	397.5	384	-2.41%	140	7,280	2,813,865
2023-05-05	407	393.5	407	390	-3.44%	181	5,570	2,198,990
2023-05-04	392.5	407.5	408	386.5	+6.12%	225	11,440	4,516,970
2023-05-03	402	384	402	376	-5.88%	416	13,400	5,201,150
2023-05-02	401.5	408	409	363.5	+2.00%	635	40,560	16,027,960
2023-04-28	402	400	423	399	-0.74%	481	22,830	9,309,825
2023-04-27	410	403	410	382.5	-0.37%	500	18,290	7,313,205
2023-04-26	421.5	404.5	433.5	399.5	-3.58%	1780	73,560	30,690,000
2023-04-25	408	419.5	440	395	+3.58%	1534	70,010	29,023,350
2023-04-24	385	405	408	382	+2.66%	844	38,380	15,143,430
2023-04-21	376	394.5	394.5	373	+5.06%	361	14,980	5,761,125
2023-04-20	376	375.5	387	374	+0.40%	400	19,020	7,187,000
2023-04-19	387.5	374	387.5	366	-2.86%	754	30,080	11,320,595
2023-04-18	389	385	389	380	-0.52%	292	11,480	4,392,840
2023-04-17	379	387	394	378	+2.65%	610	23,410	9,023,185
2023-04-14	376	377	413.5	373	+1.89%	1714	64,760	25,355,180
2023-04-13	372	370	376	362.5	-0.40%	261	8,690	3,192,835
2023-04-12	378	371.5	380.5	370	-1.72%	356	13,950	5,218,020
2023-04-11	384.5	378	389	370.5	-0.92%	502	18,920	7,137,625
2023-04-10	380.5	381.5	397	375	+1.73%	546	20,360	7,842,190
2023-04-07	382.5	375	399	370	-1.57%	535	20,510	7,835,240
2023-04-06	386	381	412	379	-0.52%	1502	62,060	24,566,155
2023-04-05	345.5	383	435.5	335	+10.53%	6015	273,060	107,277,435
2023-04-04	350.5	346.5	359	342	-0.43%	694	32,790	11,428,580
2023-04-03	324	348	370	315.5	+8.07%	2099	104,840	36,108,340
2023-03-31	324.5	322	326.5	317.5	-0.92%	184	7,630	2,449,860
2023-03-30	325.5	325	327	321	+0.31%	205	8,570	2,775,940
2023-03-29	324	324	332.5	320	-1.37%	340	18,270	5,922,590
2023-03-28	331.5	328.5	335.5	320.5	-1.35%	490	15,040	4,918,185
2023-03-27	331.5	333	342.5	327.5	+1.99%	660	30,080	10,079,990
2023-03-24	315	326.5	331.5	311	+4.48%	501	31,280	10,072,120
2023-03-23	311.5	312.5	317	301	+1.30%	250	10,020	3,111,290
2023-03-22	305.5	308.5	314.5	305	+1.15%	82	3,890	1,201,930
2023-03-21	306	305	311	298	+0.33%	164	8,170	2,500,925
2023-03-20	303	304	312.5	291.5	+0.33%	613	26,890	8,169,295
2023-03-17	304	303	312	298	+0.33%	243	8,320	2,536,855
2023-03-16	302	302	311	295	-0.98%	266	10,250	3,105,935
2023-03-15	315.5	305	315.5	302	-1.29%	208	6,240	1,914,325
2023-03-14	317	309	321	305	-2.06%	252	11,310	3,518,260
2023-03-13	316.5	315.5	322.5	306	+0.16%	350	13,700	4,285,315
2023-03-10	308	315	319.5	303	+1.12%	424	16,430	5,088,550
2023-03-09	309	311.5	319.5	305.5	+0.97%	136	7,600	2,370,620
2023-03-07	306.5	308.5	315	304.5	+0.82%	192	6,100	1,891,470
2023-03-06	304	306	309	303	+0.16%	141	4,410	1,348,930
2023-03-03	299.5	305.5	306.5	299.5	+2.17%	135	4,630	1,406,210
2023-03-02	312	299	312	297	-3.70%	335	14,270	4,316,935
2023-03-01	316.5	310.5	318.5	305.5	-0.80%	145	5,850	1,825,150
2023-02-28	306	313	320	304	+2.29%	321	22,410	7,005,560
2023-02-27	289.5	306	319	289	+5.52%	488	20,500	6,277,915
2023-02-24	291	290	299	288.5	-0.85%	79	2,490	730,695
2023-02-22	292.5	292.5	296.5	287.5	+0.52%	81	3,020	883,775
2023-02-21	272.5	291	308	269.5	+6.79%	435	20,930	6,059,490
2023-02-20	278.5	272.5	278.5	259	-1.62%	177	5,130	1,377,050
2023-02-17	276.5	277	279	272.5	+0.36%	88	3,160	870,200
2023-02-16	270	276	281	269	+2.79%	227	10,430	2,881,560
2023-02-15	284	268.5	284.5	267.5	-6.28%	278	7,150	1,976,575
2023-02-14	298.5	286.5	303	285	-4.18%	266	6,970	2,018,825
2023-02-13	302.5	299	304	295	+0.84%	141	4,660	1,395,395
2023-02-10	298	296.5	311.5	295	-1.00%	276	12,590	3,790,070
2023-02-09	301.5	299.5	309.5	287	-0.17%	275	8,260	2,449,025
2023-02-08	286.5	300	316	286.5	+4.35%	610	24,810	7,422,015
2023-02-07	288	287.5	294	281	-0.17%	183	5,250	1,506,340
2023-02-06	287.5	288	292	285	0.00%	154	4,610	1,326,435
2023-02-03	298.5	288	298.5	283	-2.87%	308	11,490	3,316,570
2023-02-02	292.5	296.5	303	292.5	+1.72%	155	6,320	1,884,195
2023-02-01	294.5	291.5	305	291	-1.02%	473	26,690	7,999,900
2023-01-31	274.5	294.5	310	274.5	+5.75%	1576	70,300	20,856,210
2023-01-30	274.5	278.5	280	274.5	+0.18%	47	1,950	540,870
2023-01-27	280	278	281	273	-0.36%	117	5,280	1,455,525
2023-01-26	282.5	279	282.5	274	0.00%	84	3,400	945,230
2023-01-25	279.5	279	280	273	+0.36%	81	4,110	1,129,650
2023-01-24	276.5	278	285	276	-0.54%	84	3,950	1,105,890
2023-01-23	275.5	279.5	284	272	+1.45%	101	4,720	1,316,440
2023-01-20	278.5	275.5	278.5	267	-1.25%	149	5,550	1,511,525
2023-01-19	284	279	290	272	-0.36%	205	11,050	3,093,920
2023-01-18	276.5	280	280	273.5	+1.45%	90	3,220	896,175
2023-01-17	287	276	287	274	+1.10%	346	13,010	3,639,445
2023-01-16	264	273	289	261	+5.41%	1107	37,570	10,406,380
2023-01-13	256.5	259	260.5	251	+2.37%	121	5,050	1,290,575
2023-01-12	262	253	262.5	247	+1.00%	192	8,410	2,146,580
2023-01-11	249	250.5	260	244.5	+0.60%	201	8,110	2,060,210
2023-01-10	251.5	249	260	242	+0.81%	225	10,630	2,688,320
2023-01-09	235	247	252	233	+5.56%	555	23,830	5,829,090
2023-01-06	233.5	234	236	233	+0.21%	51	1,520	357,005
2023-01-05	233.5	233.5	236	228.5	-0.64%	98	2,440	567,535
2023-01-04	236.5	235	238	231.5	0.00%	118	3,760	880,450
2023-01-03	232.5	235	236	232	0.00%	74	2,020	473,005

Архив котировок акции NFAZ по годам

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