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)
2019-12-30	97	96.85	99	95.6	+0.68%	776	61,150	5,932,094
2019-12-27	96.45	96.2	96.5	94.75	+0.73%	387	34,160	3,278,984
2019-12-26	96.6	95.5	96.7	94.6	-0.05%	652	65,400	6,275,020
2019-12-25	95.7	95.55	95.95	95	-0.16%	459	22,970	2,196,289
2019-12-24	97	95.7	97	95.25	-0.52%	349	16,150	1,549,525
2019-12-23	97	96.2	97	95.15	+0.10%	306	23,110	2,224,901
2019-12-20	96.9	96.1	96.9	95.25	-0.26%	669	96,000	9,242,167
2019-12-19	97	96.35	97	95.7	0.00%	388	30,380	2,928,614
2019-12-18	96.9	96.35	96.9	95.2	-0.05%	235	11,870	1,143,545
2019-12-17	97	96.4	97	95.5	-0.31%	228	26,970	2,598,687
2019-12-16	97	96.7	97	95.75	+0.31%	379	14,290	1,378,153
2019-12-13	95	96.4	96.4	95	+1.05%	284	11,760	1,127,090
2019-12-12	95.8	95.4	96.4	94.4	-0.21%	348	17,760	1,696,938
2019-12-11	95.6	95.6	95.6	95.05	-0.31%	206	6,670	636,656
2019-12-10	97.3	95.9	97.3	94.05	-0.05%	392	11,080	1,057,606
2019-12-09	96.05	95.95	97.2	93	+0.05%	702	36,630	3,485,531
2019-12-06	92.3	95.9	95.9	92.3	+2.57%	535	15,650	1,483,416
2019-12-05	93.65	93.5	95.95	92.2	-1.42%	328	14,140	1,326,595
2019-12-04	93.85	94.85	94.9	92.6	+1.93%	313	13,500	1,269,659
2019-12-03	94.05	93.05	94.05	92.15	-0.91%	259	13,600	1,267,058
2019-12-02	94.4	93.9	94.45	92.75	-0.53%	205	15,220	1,423,115
2019-11-29	94.35	94.4	94.8	93.7	+0.48%	223	19,040	1,798,350
2019-11-28	91.95	93.95	94.65	91.95	+1.02%	170	15,230	1,425,385
2019-11-27	92.95	93	93	92.05	+0.05%	110	10,140	940,538
2019-11-26	91.6	92.95	93.15	91.2	+1.47%	220	20,490	1,886,042
2019-11-25	91.85	91.6	92.4	91.15	-0.16%	107	8,080	739,209
2019-11-22	91.1	91.75	92.25	90.55	+0.71%	177	14,920	1,360,347
2019-11-21	94.5	91.1	94.5	82.6	-2.62%	337	43,380	3,946,811
2019-11-20	93.6	93.55	94.05	92.35	-0.32%	76	5,610	525,713
2019-11-19	93.55	93.85	94	93.4	+0.48%	75	4,600	430,801
2019-11-18	92.4	93.4	94.9	91.85	+0.97%	170	34,460	3,217,340
2019-11-15	94	92.5	94	92.25	-0.16%	119	9,130	844,447
2019-11-14	93.95	92.65	93.95	92.5	-0.05%	110	11,030	1,022,362
2019-11-13	94.05	92.7	94.95	91.6	-1.90%	210	23,900	2,240,878
2019-11-12	94.1	94.5	95	94.05	-0.26%	115	10,580	1,003,281
2019-11-11	94.25	94.75	96.9	93.25	-0.94%	258	17,460	1,654,300
2019-11-08	96.75	95.65	96.75	94.3	-1.19%	113	8,840	844,561
2019-11-07	95.9	96.8	97	95.05	+0.83%	126	11,590	1,118,827
2019-11-06	95.15	96	96.6	95.15	+0.31%	151	9,110	873,372
2019-11-05	97.05	95.7	97.1	95	-1.34%	211	20,390	1,958,791
2019-11-01	98.55	97	98.55	96.5	0.00%	83	16,710	1,620,721
2019-10-31	98.5	97	98.5	96.15	0.00%	98	9,590	930,106
2019-10-30	97.7	97	98	96.55	+0.10%	126	12,030	1,169,621
2019-10-29	96.45	96.9	97.95	96.45	+0.52%	128	9,020	874,592
2019-10-28	95.6	96.4	98.55	95.2	+0.89%	267	28,310	2,756,004
2019-10-25	96.1	95.55	96.45	94.15	-0.68%	192	13,770	1,311,650
2019-10-24	98.05	96.2	98.8	95.7	-1.84%	274	34,350	3,311,778
2019-10-23	99.2	98	100	97	+0.15%	349	39,850	3,932,826
2019-10-22	99.15	97.85	99.5	97.35	-1.16%	174	12,000	1,176,767
2019-10-21	100.5	99	100.55	96.45	-0.95%	258	31,810	3,137,964
2019-10-18	98.05	99.95	100.25	98.05	+0.10%	175	70,310	7,023,029
2019-10-17	101.45	99.85	101.45	98.95	+0.30%	125	16,930	1,684,499
2019-10-16	99.8	99.55	101.05	96	-0.15%	233	64,870	6,455,841
2019-10-15	101.9	99.7	101.9	99.5	-1.29%	168	45,830	4,573,555
2019-10-14	99.5	101	103	99.5	+1.46%	187	12,480	1,253,881
2019-10-11	100.8	99.55	102.25	99.35	-1.14%	159	22,750	2,292,730
2019-10-10	100.5	100.7	102.9	100.05	+0.75%	163	11,760	1,191,755
2019-10-09	96.85	99.95	105	96.05	+3.04%	508	83,880	8,354,557
2019-10-08	96.3	97	98.95	96	-0.46%	207	30,010	2,916,330
2019-10-07	96.3	97.45	98.55	96.15	+1.19%	291	43,870	4,285,153
2019-10-04	94.7	96.3	97	94.5	+2.34%	334	33,680	3,237,315
2019-10-03	95.3	94.1	95.4	91.75	-0.74%	473	58,490	5,503,349
2019-10-02	95.5	94.8	96.15	94.25	-0.11%	490	26,280	2,495,199
2019-10-01	95	94.9	97.95	94.5	+0.42%	256	35,760	3,424,300
2019-09-30	93.05	94.5	98	92.4	+1.02%	257	41,020	3,910,705
2019-09-27	94.6	93.55	94.6	93.15	-0.48%	78	11,860	1,111,250
2019-09-26	94.7	94	94.7	91.6	0.00%	150	49,230	4,617,542
2019-09-25	92.1	94	94.3	92.1	+1.18%	169	52,530	4,914,727
2019-09-24	93.4	92.9	94.1	92.8	-0.11%	98	11,160	1,040,151
2019-09-23	95.4	93	95.45	92.2	-0.11%	212	41,540	3,867,364
2019-09-20	96.5	93.1	96.5	91.4	-2.92%	603	192,850	17,964,274
2019-09-19	95.85	95.9	97.5	93.35	-1.74%	421	59,880	5,748,429
2019-09-18	98.45	97.6	100.05	97.15	+0.21%	408	56,500	5,561,429
2019-09-17	93.75	97.4	99	92.35	+3.89%	596	91,070	8,730,724
2019-09-16	95.8	93.75	95.8	92.15	-1.63%	372	52,300	4,886,461
2019-09-13	89.55	95.3	98.5	89.55	+6.60%	1184	143,370	13,491,785
2019-09-12	85.95	89.4	89.95	85.95	+2.76%	286	34,950	3,085,100
2019-09-11	85.55	87	89	84.8	+2.05%	293	84,870	7,330,203
2019-09-10	85.3	85.25	86.2	84.25	0.00%	174	22,980	1,949,316
2019-09-09	84.35	85.25	85.25	84.35	+1.31%	164	28,920	2,458,078
2019-09-06	83.5	84.15	84.4	82.65	-0.24%	156	33,010	2,762,010
2019-09-05	85.65	84.35	86.6	84.2	-1.00%	339	73,100	6,224,296
2019-09-04	83.05	85.2	86.25	82.65	+2.04%	138	39,280	3,321,953
2019-09-03	83.95	83.5	83.95	81.75	-0.42%	117	30,470	2,534,563
2019-09-02	82.6	83.85	85.45	82.55	-0.18%	244	49,900	4,191,122
2019-08-30	83.8	84	84.65	80.65	+0.48%	289	151,000	12,515,445
2019-08-29	82.5	83.6	84.7	82.3	+1.46%	165	55,700	4,644,210
2019-08-28	79.75	82.4	82.4	79	+4.37%	139	62,000	4,992,140
2019-08-27	80.95	78.95	81.7	78.85	-2.53%	209	98,000	7,803,960
2019-08-26	78.75	81	82	78.75	+0.62%	135	33,300	2,711,220
2019-08-23	78.1	80.5	84.85	78.1	+3.14%	222	63,400	5,076,780
2019-08-22	76.1	78.05	78.85	75.6	+2.29%	175	89,800	6,926,260
2019-08-21	74.85	76.3	76.35	74.85	+1.73%	79	68,900	5,224,070
2019-08-20	75.65	75	75.95	74.35	+0.27%	49	10,000	751,235
2019-08-19	74.8	74.8	76	74.5	+0.40%	69	17,700	1,331,645
2019-08-16	72	74.5	75.4	71.5	+2.62%	147	51,700	3,797,675
2019-08-15	74.35	72.6	74.95	72.6	-2.35%	74	18,900	1,400,010
2019-08-14	75.45	74.35	75.45	73.75	-0.34%	58	16,700	1,244,635
2019-08-13	74.55	74.6	75.05	73.85	-0.60%	85	53,300	3,968,190
2019-08-12	76.45	75.05	76.45	74.45	-0.73%	118	59,900	4,495,090
2019-08-09	75.65	75.6	76.55	75.15	-0.66%	63	15,800	1,196,765
2019-08-08	76.9	76.1	76.9	75.15	+1.40%	112	86,900	6,599,905
2019-08-07	74.7	75.05	75.65	74.7	+0.07%	86	79,100	5,940,995
2019-08-06	76.15	75	76.15	74.5	-0.07%	154	128,400	9,647,555
2019-08-05	73.55	75.05	75.05	73.55	+1.01%	90	26,400	1,959,680
2019-08-02	74.45	74.3	75.15	74	-0.60%	124	57,200	4,250,370
2019-08-01	74.35	74.75	75.5	73.45	+1.56%	125	44,700	3,320,305
2019-07-31	73.1	73.6	74.5	72.3	+0.55%	163	41,000	3,014,990
2019-07-30	74.95	73.2	74.95	73	0.00%	50	11,200	822,195
2019-07-29	74.3	73.2	74.3	72.9	-0.88%	74	15,000	1,104,700
2019-07-26	73.7	73.85	74.75	73.55	-0.20%	72	12,100	895,220
2019-07-25	74.15	74	75.7	74	-1.00%	105	19,800	1,479,480
2019-07-24	75.35	74.75	75.8	74.3	-0.80%	48	9,900	745,500
2019-07-23	75.75	75.35	75.8	75.05	0.00%	79	19,000	1,432,155
2019-07-22	75.2	75.35	75.65	75	+0.33%	55	10,200	768,655
2019-07-19	74.7	75.1	75.35	74.6	+1.08%	95	40,600	3,040,430
2019-07-18	74.8	74.3	75.5	73.25	+0.41%	104	34,300	2,564,020
2019-07-17	72.85	74	74.75	72.8	+0.34%	134	31,400	2,308,760
2019-07-16	75.35	73.75	75.35	73.2	-0.07%	116	45,300	3,347,790
2019-07-15	73.55	73.8	75.95	72.45	+1.51%	137	53,800	3,977,030
2019-07-12	71.8	72.7	73.55	71.45	-0.48%	88	20,300	1,466,195
2019-07-11	73.35	73.05	73.65	72.4	+0.27%	81	30,600	2,233,300
2019-07-10	72.35	72.85	73.35	72.35	+1.18%	117	96,000	6,978,305
2019-07-09	72.15	72	73.25	71.8	-1.23%	136	39,600	2,869,890
2019-07-08	73	72.9	73.95	67.65	-0.88%	277	102,700	7,373,915
2019-07-05	73.45	73.55	74.7	72.2	+0.27%	255	165,000	12,115,130
2019-07-04	73	73.35	74.85	71.9	+0.82%	247	120,800	8,875,590
2019-07-03	73.3	72.75	73.75	69.3	-0.61%	413	277,800	19,882,910
2019-07-02	74.7	73.2	75.25	73.15	-2.27%	151	70,700	5,195,210
2019-07-01	74.8	74.9	76.35	74.3	+0.07%	195	80,500	6,017,435
2019-06-28	76.4	74.85	76.4	74.45	-2.16%	274	112,800	8,471,790
2019-06-27	78.2	76.5	78.3	75.25	-0.78%	331	172,600	13,351,860
2019-06-26	74.35	77.1	78.1	74.35	+5.76%	518	193,900	14,956,565
2019-06-25	71	72.9	74.2	70.85	+2.46%	382	238,300	17,411,020
2019-06-24	69.3	71.15	71.3	69.3	+2.08%	163	38,700	2,717,820
2019-06-21	69.65	69.7	69.7	69.4	+0.29%	26	4,700	327,180
2019-06-20	69.5	69.5	69.85	69.5	+0.14%	86	39,800	2,769,005
2019-06-19	69.25	69.4	69.75	69.1	-0.14%	74	15,000	1,043,355
2019-06-18	69.7	69.5	69.7	69.1	-0.36%	62	12,300	853,070
2019-06-17	69.65	69.75	70.1	69.2	0.00%	45	7,600	529,805
2019-06-14	69.65	69.75	70.3	69.65	+0.29%	61	10,100	705,915
2019-06-13	68.9	69.55	69.85	68.9	+0.07%	88	26,600	1,851,565
2019-06-11	69.35	69.5	69.85	68.8	+0.07%	103	28,700	1,992,980
2019-06-10	69.9	69.45	70.4	67.75	+0.87%	174	68,800	4,776,345
2019-06-07	69.75	68.85	73	67.85	-0.94%	480	214,100	14,874,625
2019-06-06	68.75	69.5	70.5	68.5	+1.61%	367	125,000	8,680,815
2019-06-05	68.7	68.4	68.7	68.35	+0.15%	104	19,800	1,357,120
2019-06-04	67.9	68.3	68.6	67.25	+1.19%	139	46,000	3,130,785
2019-06-03	67.9	67.5	67.95	67.1	+0.15%	119	31,200	2,106,245
2019-05-31	66.4	67.4	67.4	66.4	+0.90%	50	20,700	1,390,940
2019-05-30	67.05	66.8	67.15	65.8	-0.45%	82	14,200	948,100
2019-05-29	67.65	67.1	67.65	66.3	0.00%	44	6,200	413,985
2019-05-28	67.05	67.1	67.45	66.85	+0.15%	51	9,800	657,135
2019-05-27	66.15	67	67.95	65.9	+1.36%	107	22,900	1,528,405
2019-05-24	66.95	66.1	67.2	65.5	+0.46%	108	50,100	3,331,645
2019-05-23	66.65	65.8	69.7	65.75	+0.15%	98	16,100	1,075,420
2019-05-22	65.9	65.7	65.95	65.3	-0.45%	79	23,400	1,535,800
2019-05-21	66	66	66.25	65.55	+0.15%	70	27,700	1,825,610
2019-05-20	66	65.9	66.3	65.75	-0.15%	33	10,600	699,845
2019-05-17	66	66	66.1	65.5	+0.30%	91	22,600	1,487,820
2019-05-16	65.7	65.8	66	65.65	+0.30%	71	26,000	1,712,645
2019-05-15	65.2	65.6	65.6	64.7	+0.46%	64	22,300	1,454,275
2019-05-14	65.85	65.3	65.85	65.25	-0.91%	46	11,800	772,065
2019-05-13	64.5	65.9	66.05	64.5	+1.78%	98	21,800	1,427,385
2019-05-10	65.15	64.75	65.25	64.55	-0.69%	30	7,300	473,395
2019-05-08	65.8	65.2	65.9	64.8	-0.15%	49	8,100	527,110
2019-05-07	65.5	65.3	66	64.85	+0.46%	167	44,700	2,924,925
2019-05-06	66	65	66	64.45	-1.52%	88	19,900	1,288,355
2019-05-03	66	66	66.15	65.5	+0.53%	42	9,100	599,135
2019-05-02	65.95	65.65	65.95	65.35	-0.23%	42	9,300	610,620
2019-04-30	65.8	65.8	66	64.2	-0.30%	166	94,600	6,158,280
2019-04-29	66	66	66.8	65.4	-0.90%	117	22,900	1,508,640
2019-04-26	67.4	66.6	67.4	66.2	-0.30%	126	33,800	2,264,000
2019-04-25	68.6	66.8	68.6	66	-2.34%	134	38,900	2,621,580
2019-04-24	66.6	68.4	68.8	64.4	+4.27%	314	95,800	6,361,220
2019-04-23	68.8	65.6	69.2	65.2	-6.02%	502	169,500	11,289,980
2019-04-22	71.8	69.8	72.2	69.8	-1.69%	198	55,500	3,925,300
2019-04-19	80	71	80	68.8	-20.05%	1006	278,700	19,981,540
2019-04-18	88.6	88.8	88.8	85.4	+0.91%	451	143,300	12,506,020
2019-04-17	89.2	88	89.2	87.4	+0.46%	206	102,900	9,074,760
2019-04-16	88	87.6	88.2	87.2	-0.45%	164	46,100	4,040,220
2019-04-15	88.4	88	89.2	87.4	0.00%	345	162,800	14,432,200
2019-04-12	88.4	88	91	87.2	+0.23%	349	99,200	8,802,900
2019-04-11	86.8	87.8	87.8	86.8	+1.62%	115	64,700	5,648,800
2019-04-10	87.8	86.4	87.8	86.4	-0.69%	125	69,600	6,047,920
2019-04-09	87	87	87.2	86.6	-0.46%	93	25,700	2,232,940
2019-04-08	87.8	87.4	88	86.4	0.00%	106	35,700	3,112,180
2019-04-05	87.4	87.4	87.8	87	0.00%	93	23,000	2,010,460
2019-04-04	87.6	87.4	87.8	86.4	-0.23%	69	16,600	1,447,940
2019-04-03	88	87.6	88.4	87.2	-0.45%	108	35,500	3,119,920
2019-04-02	88	88	88.4	87.2	+0.23%	157	49,300	4,325,580
2019-04-01	88	87.8	88	87.2	+0.46%	104	38,400	3,368,600
2019-03-29	88	87.4	88	86.4	+0.69%	67	17,800	1,556,980
2019-03-28	88.4	86.8	89	84.6	-0.23%	216	104,900	9,069,260
2019-03-27	87.4	87	88.8	87	-1.81%	194	58,000	5,097,320
2019-03-26	88	88.6	89.6	87.4	+1.14%	246	93,700	8,268,320
2019-03-25	87.8	87.6	87.8	86.8	+0.69%	141	47,100	4,108,280
2019-03-22	87.6	87	87.6	85.6	+0.93%	116	40,500	3,521,680
2019-03-21	87	86.2	88.2	85.4	-1.15%	181	55,000	4,764,180
2019-03-20	86.2	87.2	89.8	86	-0.46%	305	117,400	10,362,120
2019-03-19	87.2	87.6	89.6	84.6	+0.23%	467	153,700	13,574,080
2019-03-18	84	87.4	90	83	+5.56%	405	170,000	14,927,860
2019-03-15	82.6	82.8	84.6	79.4	+0.24%	389	117,700	9,627,440
2019-03-14	84.4	82.6	86.8	81.6	-3.05%	829	275,000	23,220,720
2019-03-13	84	85.2	88.4	84	+0.71%	564	215,500	18,468,040
2019-03-12	92.6	84.6	92.8	83.4	-6.00%	1016	250,800	21,549,080
2019-03-11	68.8	90	104.4	68.8	+43.77%	3774	1,344,100	123,171,260
2019-03-07	62.2	62.6	65.6	62	+0.97%	189	95,100	6,042,920
2019-03-06	62.6	62	64.4	60	-2.52%	241	124,000	7,706,520
2019-03-05	64.8	63.6	64.8	62.8	-0.62%	33	13,600	860,320
2019-03-04	64.6	64	65.2	63.6	-0.93%	69	64,000	4,134,940
2019-03-01	61.8	64.6	65.2	61.4	+1.57%	52	60,200	3,899,660
2019-02-28	65	63.6	65.2	62.4	-2.15%	77	47,500	3,045,420
2019-02-27	65	65	65.2	64.8	0.00%	10	50,800	3,302,000
2019-02-26	64.4	65	65.6	63.2	-0.31%	62	136,000	8,819,640
2019-02-25	65.4	65.2	65.4	64.4	+0.31%	16	3,100	202,060
2019-02-22	65	65	65	65	-0.31%	4	8,000	520,000
2019-02-21	65.2	65.2	65.8	64.8	+1.24%	23	7,400	482,160
2019-02-20	64.4	64.4	65.2	64.4	-0.92%	5	800	51,680
2019-02-19	65	65	65.2	64	0.00%	23	6,300	406,900
2019-02-18	65	65	65.8	64	+0.31%	27	34,200	2,218,420
2019-02-15	65	64.8	65	64.8	0.00%	4	6,300	409,480
2019-02-14	64.4	64.8	65.6	64	+0.31%	34	24,600	1,592,840
2019-02-13	64.2	64.6	64.6	63.8	-0.31%	27	5,300	340,620
2019-02-12	64.8	64.8	64.8	64.4	0.00%	5	800	51,720
2019-02-11	64.6	64.8	65.4	63.8	+0.62%	36	41,000	2,654,780
2019-02-08	65	64.4	65	63.6	-1.53%	32	22,300	1,428,080
2019-02-07	65.8	65.4	65.8	64	+1.24%	19	10,600	684,580
2019-02-06	64.6	64.6	64.8	64.2	-0.31%	10	2,900	187,080
2019-02-05	64.8	64.8	65	64.6	0.00%	16	2,400	155,780
2019-02-04	65.6	64.8	67	64.6	-0.31%	38	20,300	1,321,800
2019-02-01	65.2	65	65.4	64.6	-0.61%	25	7,500	488,180
2019-01-31	65	65.4	66.6	64.4	+0.93%	19	4,200	274,340
2019-01-30	64.6	64.8	65.4	64	+0.31%	38	29,100	1,885,900
2019-01-29	64.4	64.6	64.8	64.4	0.00%	9	1,300	83,900
2019-01-28	64.4	64.6	65	64.2	-0.62%	22	6,700	433,400
2019-01-25	65.8	65	65.8	63.2	-1.81%	93	26,300	1,702,140
2019-01-24	65.6	66.2	66.2	65.2	-0.30%	7	1,600	104,640
2019-01-23	65.6	66.4	66.4	65.6	+1.84%	11	2,200	144,840
2019-01-22	66.4	65.2	66.6	65.2	-0.91%	16	9,900	652,080
2019-01-21	66.2	65.8	66.4	65.4	0.00%	15	6,300	415,680
2019-01-18	66.8	65.8	66.8	65.2	-0.30%	19	6,700	439,080
2019-01-17	67.4	66	67.4	65	0.00%	31	5,800	380,340
2019-01-16	66.4	66	66.4	65.8	+0.30%	8	1,800	118,840
2019-01-15	65.2	65.8	66.8	65.2	+0.92%	21	8,200	541,200
2019-01-14	65.2	65.2	65.6	65	0.00%	20	6,800	443,640
2019-01-11	65	65.2	66	65	-0.31%	18	25,200	1,640,080
2019-01-10	66.8	65.4	66.8	64.8	+0.31%	22	26,200	1,703,720
2019-01-09	65.8	65.2	66.4	65	+0.62%	19	3,800	248,620
2019-01-08	64	64.8	67.6	64	-0.61%	25	5,200	337,880
2019-01-04	65	65.2	66	64.6	+0.31%	19	2,900	189,600
2019-01-03	65	65	65	64.6	0.00%	9	1,900	123,340

Архив котировок акции NKNC по годам

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