Нижнекамскнефтехим

NKNC

71.95 ₽ +1.34% ↑

История котировок NKNC

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	79.7	76.1	79.8	73.3	+0.13%	172	546,300	42,724,180
2016-12-29	72.2	76	76	72.2	+5.56%	104	54,400	4,036,840
2016-12-28	73.2	72	73.2	71.6	-1.77%	32	12,200	880,510
2016-12-27	73.8	73.3	74.3	72.7	-0.27%	43	42,900	3,134,810
2016-12-26	74.8	73.5	75.5	72.5	-1.21%	106	81,200	6,004,320
2016-12-23	74	74.4	74.4	73.5	+0.95%	34	7,600	562,110
2016-12-22	73.5	73.7	74.5	73	+0.27%	67	19,100	1,416,300
2016-12-21	69.2	73.5	74.8	69.2	+6.68%	121	43,400	3,119,240
2016-12-20	69.8	68.9	70.5	67.1	-1.99%	41	9,300	645,300
2016-12-19	70.5	70.3	70.5	70	-0.85%	15	5,100	358,480
2016-12-16	68	70.9	70.9	68	+6.30%	81	24,000	1,674,840
2016-12-15	73.4	66.7	73.7	60.7	-10.47%	202	79,100	5,528,720
2016-12-14	74.5	74.5	74.5	71.2	+0.40%	60	18,500	1,356,340
2016-12-13	74.5	74.2	74.7	74.2	+0.27%	17	4,700	350,400
2016-12-12	73	74	74.5	73	+1.23%	42	14,900	1,099,480
2016-12-09	74.6	73.1	74.7	72.7	-1.62%	61	32,400	2,402,340
2016-12-08	75	74.3	75	71	-0.93%	41	9,900	724,230
2016-12-07	74.7	75	75	74.3	+0.81%	30	10,600	788,830
2016-12-06	74.6	74.4	74.8	73.8	-0.13%	16	6,800	506,350
2016-12-05	74.1	74.5	74.9	74	-0.27%	40	14,900	1,108,850
2016-12-02	74.8	74.7	74.8	74.1	-0.13%	17	12,000	896,710
2016-12-01	74.9	74.8	74.9	74.2	0.00%	18	6,400	478,590
2016-11-30	74.7	74.8	75.2	74.5	-0.40%	11	1,600	119,680
2016-11-29	75.1	75.1	75.1	75	-0.13%	8	4,000	300,390
2016-11-28	75.2	75.2	75.2	74.7	+0.27%	7	1,100	82,580
2016-11-25	74	75	75	74	+0.13%	19	9,400	704,210
2016-11-24	74.6	74.9	75.1	73	+0.67%	70	86,900	6,499,360
2016-11-23	74.9	74.4	74.9	73.9	-0.53%	33	16,500	1,228,960
2016-11-22	69.1	74.8	75.2	69.1	+0.54%	31	22,900	1,715,550
2016-11-21	76.3	74.4	76.3	56.9	-1.85%	64	12,700	887,480
2016-11-18	75.6	75.8	76	75.6	-0.26%	26	13,200	1,002,460
2016-11-17	76.3	76	76.3	76	-0.13%	7	800	60,880
2016-11-16	76.1	76.1	76.1	75.9	+0.53%	23	6,800	517,220
2016-11-15	75.7	75.7	75.7	73.9	0.00%	26	5,600	422,430
2016-11-14	76.3	75.7	76.4	75.7	-0.26%	17	2,200	167,280
2016-11-11	75.4	75.9	75.9	75.3	+0.53%	28	6,600	499,180
2016-11-10	75.4	75.5	76.3	73.2	+0.13%	26	6,800	511,660
2016-11-09	76.5	75.4	76.5	74.1	-1.31%	42	29,500	2,217,560
2016-11-08	77	76.4	77	75.2	-0.39%	41	28,200	2,134,740
2016-11-07	73.7	76.7	77	73.7	+3.93%	39	7,800	590,780
2016-11-03	73.2	73.8	73.8	73.1	+0.82%	12	1,800	132,180
2016-11-02	74.5	73.2	74.7	73.2	-2.14%	18	3,400	252,590
2016-11-01	76.4	74.8	76.4	74.3	+1.08%	41	16,800	1,263,730
2016-10-31	78.9	74	78.9	72.4	-5.97%	57	31,400	2,360,470
2016-10-28	78.7	78.7	80.3	78.7	-0.25%	24	27,400	2,174,430
2016-10-27	79	78.9	79.8	78.3	+1.02%	31	30,400	2,405,830
2016-10-26	80.1	78.1	80.1	78	0.00%	41	70,100	5,502,310
2016-10-25	77.8	78.1	82.5	76.6	+1.69%	82	53,500	4,207,680
2016-10-24	76.1	76.8	80.2	75.6	+1.99%	23	8,900	678,820
2016-10-21	76.7	75.3	76.7	75.3	-1.18%	24	25,700	1,955,060
2016-10-20	74.8	76.2	76.2	72.6	+1.74%	39	53,700	4,049,770
2016-10-19	78.9	74.9	79	70.3	-5.19%	64	110,300	8,635,640
2016-10-18	78.8	79	79.1	78.6	0.00%	20	13,300	1,050,670
2016-10-17	79.2	79	80.2	79	0.00%	29	55,700	4,427,000
2016-10-14	79.2	79	79.4	79	-0.25%	13	1,800	142,520
2016-10-13	78.8	79.2	79.9	78.4	-0.88%	31	20,500	1,619,290
2016-10-12	81.4	79.9	82.6	79	0.00%	66	66,100	5,308,730
2016-10-11	76.8	79.9	80	76.8	+5.41%	93	78,600	6,184,050
2016-10-10	72.3	75.8	78.2	72.2	+5.28%	92	40,300	3,028,690
2016-10-07	67	72	72.8	66.5	+7.95%	69	39,200	2,715,590
2016-10-06	65.1	66.7	67.8	65.1	+0.60%	31	6,400	427,440
2016-10-05	65	66.3	66.3	63.3	+0.30%	32	14,400	941,140
2016-10-04	65.8	66.1	66.1	63.8	-0.15%	44	43,400	2,844,790
2016-10-03	66.8	66.2	66.8	66	-0.75%	33	17,200	1,145,680
2016-09-30	66	66.7	66.7	65.3	+2.14%	27	11,100	733,820
2016-09-29	64.9	65.3	65.8	64.9	+1.24%	28	27,700	1,811,010
2016-09-28	64.6	64.5	65.6	64	0.00%	21	8,500	548,050
2016-09-27	66.7	64.5	66.8	64.5	-1.98%	24	13,100	856,000
2016-09-26	68	65.8	69	63	-2.81%	87	68,300	4,499,470
2016-09-23	66.5	67.7	67.9	66.5	+0.89%	18	10,600	715,720
2016-09-22	65.1	67.1	67.8	64.9	-0.59%	23	5,500	362,890
2016-09-21	67.4	67.5	68	66	+0.90%	23	8,100	547,370
2016-09-20	64.4	66.9	67.4	64.4	+3.88%	28	18,300	1,185,620
2016-09-19	62.7	64.4	65	62.7	-0.16%	19	8,200	528,780
2016-09-16	64.4	64.5	64.7	63.2	+0.16%	19	4,800	309,030
2016-09-15	63.2	64.4	64.8	63.2	+1.74%	51	39,000	2,486,620
2016-09-14	62.3	63.3	63.6	62.3	+1.12%	19	3,800	238,700
2016-09-13	61.1	62.6	64.5	61.1	+2.45%	42	11,300	716,790
2016-09-12	61.7	61.1	61.7	57	-0.81%	50	10,200	616,160
2016-09-09	61.6	61.6	63.3	60	-0.96%	50	25,800	1,584,300
2016-09-08	61.7	62.2	65	61.7	-1.11%	24	5,200	323,100
2016-09-07	63	62.9	63.1	61.6	-0.16%	25	12,300	768,480
2016-09-06	62.9	63	64.6	62.6	+1.12%	27	11,900	754,290
2016-09-05	63.4	62.3	63.4	62.3	-0.95%	11	1,700	106,350
2016-09-02	63.8	62.9	63.8	62	-1.41%	40	7,600	475,050
2016-09-01	62.8	63.8	64.4	62.5	-0.31%	33	12,800	802,360
2016-08-31	62.8	64	64.9	62.8	+3.06%	38	18,900	1,205,770
2016-08-30	61.2	62.1	62.1	61.2	+2.31%	13	4,400	272,020
2016-08-29	59.4	60.7	62.5	59.4	+2.36%	41	29,700	1,806,000
2016-08-26	59.4	59.3	61.6	58.5	+1.37%	75	80,500	4,795,220
2016-08-25	56.9	58.5	58.5	56.9	+1.39%	17	8,200	476,420
2016-08-24	58	57.7	58	56.8	+0.35%	14	2,300	132,670
2016-08-23	57.4	57.5	57.8	57.1	+0.88%	25	6,800	390,260
2016-08-22	56	57	58	55.9	0.00%	36	25,300	1,435,570
2016-08-19	57.1	57	57.5	56.4	0.00%	19	4,300	245,310
2016-08-18	56	57	57.8	56	+1.79%	34	16,900	962,930
2016-08-17	58.9	56	58.9	55	-3.78%	110	59,500	3,403,910
2016-08-16	57.8	58.2	58.8	57.7	+0.87%	9	1,100	63,910
2016-08-15	57	57.7	59.5	56.7	+1.05%	78	22,400	1,287,970
2016-08-12	56.4	57.1	57.8	56.4	+1.42%	19	4,700	269,080
2016-08-11	57.1	56.3	58.2	55.2	-1.40%	50	10,800	606,270
2016-08-10	57.8	57.1	58	56.5	-1.38%	27	10,700	611,480
2016-08-09	56.6	57.9	60	55.3	+2.30%	44	26,000	1,507,300
2016-08-08	56.9	56.6	57	55.7	0.00%	20	64,100	3,609,420
2016-08-05	56.5	56.6	57	56.5	+1.07%	24	7,500	425,690
2016-08-04	56.8	56	57.1	55.7	-0.71%	35	6,600	370,140
2016-08-03	57.7	56.4	57.7	55.3	+0.89%	26	9,500	531,100
2016-08-02	55.8	55.9	56.8	55.1	-0.89%	17	2,100	117,470
2016-08-01	57.5	56.4	57.7	56.2	-0.53%	23	3,900	222,190
2016-07-29	58.1	56.7	59.5	55.8	+1.07%	14	2,200	125,400
2016-07-28	55	56.1	60.8	55	+2.00%	45	14,300	799,340
2016-07-27	54.5	55	55	53.8	+1.66%	18	7,000	383,670
2016-07-26	53.4	54.1	54.1	53	0.00%	20	24,100	1,289,530
2016-07-25	54.3	54.1	55	54	-1.46%	23	9,100	493,010
2016-07-22	54.8	54.9	55	54.3	+0.18%	41	12,200	667,680
2016-07-21	55.1	54.8	55.4	54.3	+1.11%	21	4,100	224,530
2016-07-20	54.7	54.2	54.7	54.2	0.00%	11	1,100	59,920
2016-07-19	56.6	54.2	69.8	52.7	0.00%	53	20,200	1,109,060
2016-07-18	54	54.2	55.4	53.9	0.00%	14	10,000	546,330
2016-07-15	54	54.2	54.6	53.8	-0.55%	9	1,900	102,750
2016-07-14	53.7	54.5	54.5	53.5	+0.93%	21	5,800	313,870
2016-07-13	54.4	54	55.3	54	-0.55%	21	4,500	244,540
2016-07-12	55.8	54.3	55.9	54.1	-0.37%	36	8,100	444,790
2016-07-11	55.5	54.5	55.5	54.1	+0.93%	23	3,100	169,050
2016-07-08	55.5	54	55.5	53.1	-0.74%	48	22,900	1,230,250
2016-07-07	53.7	54.4	55	53.7	+0.74%	23	8,000	439,040
2016-07-06	54.3	54	54.3	53.1	+0.56%	35	55,700	3,014,900
2016-07-05	53	53.7	53.7	53	+0.37%	15	4,500	241,000
2016-07-04	53.2	53.5	53.5	53	+1.33%	34	26,600	1,416,160
2016-07-01	53.1	52.8	53.2	52.5	-0.56%	18	16,600	873,470
2016-06-30	53	53.1	53.1	52.4	+0.76%	10	13,500	715,450
2016-06-29	52.1	52.7	52.7	52.1	+0.96%	21	21,000	1,102,990
2016-06-28	52.2	52.2	52.7	52.2	-0.95%	28	7,100	372,050
2016-06-27	52.5	52.7	53.8	52.4	-1.13%	37	48,500	2,568,940
2016-06-24	53.9	53.3	54	52.7	+2.70%	27	14,000	743,410
2016-06-23	52.4	51.9	55	51.9	-2.99%	47	21,100	1,130,950
2016-06-22	52.8	53.5	53.5	52.4	+2.10%	47	11,900	632,390
2016-06-21	51.4	52.4	52.7	51.4	-1.13%	10	3,000	157,240
2016-06-20	51.8	53	53	51.8	+1.92%	36	23,700	1,248,490
2016-06-17	50.5	52	52	50.4	+3.38%	28	15,900	822,610
2016-06-16	52.1	50.3	52.1	50	-3.08%	49	47,000	2,378,670
2016-06-15	52	51.9	52.3	51.9	+1.76%	15	17,400	904,830
2016-06-14	50.9	51	51.5	50.9	-2.49%	7	6,700	344,210
2016-06-10	51.3	52.3	52.3	51	+0.19%	17	6,900	357,690
2016-06-09	52.2	52.2	52.4	52	+0.58%	7	1,700	88,700
2016-06-08	51.4	51.9	52.2	51	-1.14%	20	9,700	500,420
2016-06-07	53.2	52.5	53.2	52.4	+0.77%	17	7,200	378,860
2016-06-06	52.5	52.1	52.8	52.1	+0.97%	7	1,300	68,180
2016-06-03	52.2	51.6	52.3	51.6	-0.77%	9	1,700	88,550
2016-06-02	51.1	52	52	51	+2.16%	19	16,500	854,970
2016-06-01	51.1	50.9	51.1	50.5	-0.20%	8	2,700	137,740
2016-05-31	51.3	51	51.9	49.6	-0.97%	51	26,800	1,352,420
2016-05-30	51.6	51.5	51.8	51.2	-0.77%	14	2,700	138,930
2016-05-27	51.2	51.9	53.3	51.2	+1.76%	30	14,200	744,850
2016-05-26	50.7	51	51.4	50.7	-0.58%	16	7,400	378,420
2016-05-25	51.3	51.3	51.6	50.2	+0.39%	24	12,500	639,510
2016-05-24	50.8	51.1	51.5	50.7	-0.39%	11	2,800	143,700
2016-05-23	51.3	51.3	51.7	50.9	+0.39%	13	2,900	149,050
2016-05-20	50.9	51.1	51.1	50.7	+0.20%	8	8,300	423,220
2016-05-19	50.6	51	51.2	50	-0.97%	33	10,000	506,650
2016-05-18	51.4	51.5	52.3	50.2	+1.18%	31	22,100	1,131,780
2016-05-17	51.2	50.9	52	50	-0.78%	34	36,800	1,893,530
2016-05-16	52.5	51.3	52.9	50.6	-0.77%	24	8,600	445,320
2016-05-13	51.7	51.7	51.7	51.7	+0.19%	1	100	5,170
2016-05-12	50.6	51.6	52.6	50.5	+1.38%	58	21,900	1,135,660
2016-05-11	50.2	50.9	51	47.3	+2.00%	74	36,800	1,839,000
2016-05-10	50.7	49.9	50.8	49.9	-0.60%	61	21,800	1,096,610
2016-05-06	50.1	50.2	50.3	49.7	-0.59%	15	3,100	155,070
2016-05-05	50.1	50.5	50.6	49.7	+2.23%	52	19,700	987,700
2016-05-04	50.3	49.4	50.6	47.9	-1.59%	40	20,600	1,026,360
2016-04-29	50.4	50.2	50.5	49	-5.10%	134	62,100	3,093,970
2016-04-28	51	52.9	53.9	50.9	+2.32%	72	60,800	3,214,160
2016-04-27	52.7	51.7	52.8	51.7	-3.18%	47	29,400	1,533,250
2016-04-26	54.9	53.4	54.9	52.4	-0.56%	97	174,300	9,227,170
2016-04-25	53.1	53.7	54.8	53.1	+0.75%	77	27,300	1,478,990
2016-04-22	52.9	53.3	53.4	52.8	+1.91%	37	22,600	1,196,930
2016-04-21	53	52.3	53.8	52.3	-1.69%	114	117,400	6,217,500
2016-04-20	52.8	53.2	53.6	52.8	+1.33%	47	23,900	1,272,980
2016-04-19	53.1	52.5	53.5	52.2	+0.19%	45	10,200	538,280
2016-04-18	52.3	52.4	53.4	50.8	+1.16%	57	34,000	1,775,710
2016-04-15	53.4	51.8	59	51.6	-3.54%	161	140,100	7,387,490
2016-04-14	51	53.7	53.7	50	+6.34%	123	138,100	7,072,390
2016-04-13	50.9	50.5	51.3	50.4	-0.20%	27	12,200	616,610
2016-04-12	50.8	50.6	51.3	50.2	-1.56%	48	11,000	556,180
2016-04-11	52.7	51.4	52.7	51.3	-0.19%	23	4,200	217,260
2016-04-08	50.8	51.5	51.9	50.2	+0.19%	33	6,200	317,280
2016-04-07	51.5	51.4	52.5	50.7	-1.34%	28	4,300	220,700
2016-04-06	53.1	52.1	53.1	51.7	-0.95%	35	7,600	397,740
2016-04-05	52.7	52.6	52.7	52.1	-0.19%	17	2,800	146,600
2016-04-04	52.2	52.7	52.8	52.1	+0.76%	23	5,900	310,410
2016-04-01	52.6	52.3	52.6	51.9	+0.58%	14	2,200	114,770
2016-03-31	51.7	52	52.6	50.3	+0.97%	43	34,100	1,775,810
2016-03-30	51.9	51.5	51.9	51.2	-0.19%	42	17,600	906,800
2016-03-29	52.7	51.6	52.8	51	0.00%	68	46,000	2,399,780
2016-03-28	53.8	51.6	53.8	51.1	-1.71%	33	7,500	390,910
2016-03-25	52.8	52.5	53.4	52	+0.77%	29	9,400	494,040
2016-03-24	53.6	52.1	54.4	51.8	+0.19%	32	39,400	2,072,940
2016-03-23	50.6	52	53.6	50.2	+2.77%	83	17,900	929,760
2016-03-22	50.5	50.6	51.3	49.9	+0.80%	43	23,200	1,161,460
2016-03-21	50.9	50.2	51.9	50.2	-1.57%	50	10,100	511,260
2016-03-18	51.7	51	52.9	51	-2.49%	80	17,400	901,340
2016-03-17	54.4	52.3	54.4	51	-1.69%	178	45,800	2,393,890
2016-03-16	50.8	53.2	59.6	50	+10.83%	225	75,500	3,977,520
2016-03-15	48.7	48	49.8	48	-2.04%	73	41,600	2,032,650
2016-03-14	49.2	49	50.8	48.7	-0.41%	24	18,400	903,190
2016-03-11	50.5	49.2	50.5	49	+0.20%	26	11,600	573,810
2016-03-10	46.2	49.1	50	46.2	-1.01%	28	12,400	591,780
2016-03-09	50	49.6	50	48	-0.80%	62	25,400	1,236,480
2016-03-07	49.7	50	51	49.4	+0.81%	33	14,400	716,670
2016-03-04	51.8	49.6	51.8	48.9	-0.80%	22	7,000	346,390
2016-03-03	50.3	50	51.6	49.4	-0.20%	78	23,500	1,185,490
2016-03-02	50.8	50.1	52	49	+2.66%	110	79,500	3,983,990
2016-03-01	47.3	48.8	50	47	+3.17%	108	147,500	7,201,800
2016-02-29	46.3	47.3	47.6	46.3	+1.07%	79	59,100	2,786,930
2016-02-26	47.4	46.8	47.8	46.6	0.00%	24	6,200	291,630
2016-02-25	47	46.8	47.5	46.1	-0.21%	57	25,900	1,213,050
2016-02-24	48	46.9	48	46	-1.05%	241	53,500	2,486,980
2016-02-22	47	47.4	47.7	47	-0.84%	5	1,100	52,100
2016-02-20	46.9	47.8	47.8	46.9	0.00%	8	2,500	117,970
2016-02-19	48	47.8	48	47.1	+0.21%	10	1,700	80,650
2016-02-18	48.3	47.7	48.4	46.7	-2.45%	74	47,300	2,231,230
2016-02-17	49.6	48.9	49.9	48.7	+0.20%	64	53,100	2,627,320
2016-02-16	46.8	48.8	49	46.6	+6.09%	82	17,800	853,170
2016-02-15	45.9	46	46.4	45.5	+0.22%	28	10,200	465,460
2016-02-12	46.4	45.9	46.7	45.3	-0.22%	73	88,000	4,044,730
2016-02-11	46.8	46	48.1	45.9	-3.97%	96	96,500	4,450,700
2016-02-10	47.8	47.9	48.9	47.2	+0.21%	45	9,300	446,370
2016-02-09	50.7	47.8	52.5	47	-1.44%	151	71,800	3,497,570
2016-02-08	46.5	48.5	50.4	45.6	+4.53%	83	23,800	1,132,120
2016-02-05	47.8	46.4	50	45.1	-2.32%	230	48,100	2,291,120
2016-02-04	46.1	47.5	47.9	45.2	+5.09%	214	144,800	6,789,880
2016-02-03	44.4	45.2	45.2	43.7	+1.57%	50	29,800	1,324,900
2016-02-02	45	44.5	45.4	44	-2.20%	38	30,000	1,342,750
2016-02-01	45.9	45.5	46	44.7	-1.09%	25	12,500	571,360
2016-01-29	44.9	46	46	43.2	+2.45%	79	19,900	895,620
2016-01-28	43	44.9	45.9	42.8	+3.94%	70	25,600	1,144,260
2016-01-27	43.5	43.2	44.7	42.3	-0.69%	32	4,200	181,980
2016-01-26	43.2	43.5	43.5	42.1	+2.59%	47	59,000	2,506,830
2016-01-25	43	42.4	43.2	42	-0.70%	36	15,600	660,480
2016-01-22	42.5	42.7	42.8	42	0.00%	61	44,700	1,900,060
2016-01-21	42.4	42.7	42.8	41.9	+0.47%	38	19,100	811,440
2016-01-20	41.3	42.5	42.7	41	+0.71%	18	23,700	976,610
2016-01-19	42.6	42.2	42.9	41.7	-0.24%	25	15,700	667,240
2016-01-18	43.2	42.3	44.5	42	-1.40%	73	66,600	2,853,040
2016-01-15	45	42.9	45	41.9	-3.60%	30	12,400	523,600
2016-01-14	45.5	44.5	45.6	43.8	-2.20%	41	14,000	629,270
2016-01-13	45.3	45.5	46.9	45.3	+0.66%	67	10,000	465,710
2016-01-12	42.8	45.2	45.5	42.8	+3.43%	23	4,300	192,800
2016-01-11	40.6	43.7	45.9	40.5	-2.89%	27	4,400	196,150
2016-01-06	44.3	45	45	44.3	0.00%	4	1,600	71,800
2016-01-05	46.2	45	46.8	44.8	-1.75%	10	3,500	157,750
2016-01-04	45.8	45.8	45.8	41.9	0.00%	16	2,300	101,750

Архив котировок акции NKNC по годам

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