Нижнекамскнефтехим

NKNCP

54.5 ₽ +2.02% ↑

История котировок NKNCP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	27.95	28	28.2	27.95	+0.90%	41	38,500	1,079,775
2017-12-28	27.7	27.75	28.15	27.4	+0.18%	101	58,500	1,630,635
2017-12-27	27.55	27.7	28	27.05	+0.91%	96	99,500	2,719,950
2017-12-26	27.35	27.45	27.75	27.35	+0.92%	36	30,900	851,350
2017-12-25	27.6	27.2	27.6	27.05	-0.37%	62	148,400	4,048,935
2017-12-22	27.3	27.3	27.55	27.05	+0.18%	62	38,100	1,037,820
2017-12-21	27.65	27.25	27.75	27.25	-1.62%	102	90,400	2,474,800
2017-12-20	28.15	27.7	28.15	27.6	-2.29%	68	54,900	1,531,305
2017-12-19	28.65	28.35	28.65	28.1	+1.80%	47	20,400	577,880
2017-12-18	28.3	27.85	28.3	27.8	-2.45%	88	73,700	2,068,740
2017-12-15	28.85	28.55	28.85	28.35	+0.18%	29	16,900	479,930
2017-12-14	28.55	28.5	28.75	28.4	+0.53%	44	16,500	471,380
2017-12-13	28.35	28.35	28.7	28.35	-1.22%	50	22,800	648,365
2017-12-12	28.6	28.7	28.95	28.3	+1.06%	48	47,700	1,362,160
2017-12-11	28.55	28.4	28.55	28.25	0.00%	52	31,100	883,245
2017-12-08	28.55	28.4	28.9	28.2	+0.71%	74	58,300	1,673,420
2017-12-07	28.3	28.2	28.55	28.2	-1.74%	49	20,000	567,035
2017-12-06	28.1	28.7	28.7	27.95	+0.88%	48	25,200	713,095
2017-12-05	28.3	28.45	28.95	27.7	-1.22%	267	196,200	5,565,210
2017-12-04	29.05	28.8	29.35	28.75	-0.69%	58	41,100	1,199,265
2017-12-01	28.85	29	29.15	28.75	+0.52%	36	8,200	237,260
2017-11-30	28.95	28.85	28.95	28.5	0.00%	36	24,200	692,860
2017-11-29	29.2	28.85	29.65	28.8	-1.20%	104	136,600	3,995,650
2017-11-28	28.75	29.2	29.35	28.7	+0.86%	66	82,200	2,385,120
2017-11-27	28.75	28.95	29	28.7	+0.17%	15	5,700	164,075
2017-11-24	28.55	28.9	28.9	28.3	+1.94%	35	19,400	556,820
2017-11-23	28.8	28.35	29.05	28.15	-1.39%	89	35,200	999,305
2017-11-22	29	28.75	29.05	28.6	-1.03%	40	15,500	446,245
2017-11-21	29.45	29.05	29.55	29	-1.36%	35	14,400	422,055
2017-11-20	29.05	29.45	29.45	28.9	0.00%	56	83,900	2,440,475
2017-11-17	29.15	29.45	29.5	29.15	+1.20%	65	72,000	2,112,490
2017-11-16	28.05	29.1	29.5	28.05	-0.34%	78	83,600	2,440,445
2017-11-15	29.2	29.2	29.25	28.55	0.00%	64	31,500	913,390
2017-11-14	28.85	29.2	29.3	28.5	+2.82%	71	43,300	1,252,730
2017-11-13	28.75	28.4	28.85	28.4	-0.35%	56	36,500	1,043,685
2017-11-10	28.85	28.5	29.5	28.5	-1.21%	83	76,400	2,208,145
2017-11-09	28.2	28.85	28.85	27.85	+2.30%	96	108,000	3,041,900
2017-11-08	29	28.2	29.5	27.05	-2.25%	304	189,100	5,403,810
2017-11-07	28.05	28.85	29.1	28.05	+1.41%	96	121,000	3,496,485
2017-11-03	28.65	28.45	28.65	28	-0.70%	69	31,700	896,215
2017-11-02	28.95	28.65	28.95	28.55	-1.04%	31	47,800	1,375,760
2017-11-01	29.55	28.95	29.9	28.85	-0.75%	99	73,000	2,120,750
2017-10-31	29.44	29.17	29.44	29.08	-0.24%	23	7,000	205,341
2017-10-30	29	29.24	29.45	28.81	+0.86%	80	39,200	1,140,182
2017-10-27	29.15	28.99	29.15	28.37	+0.17%	46	23,700	685,124
2017-10-26	28.8	28.94	29.24	28.8	+0.49%	69	34,600	1,006,667
2017-10-25	28.65	28.8	28.85	28.37	+0.10%	44	17,700	508,007
2017-10-24	28.53	28.77	28.83	28.52	+0.31%	50	23,600	676,896
2017-10-23	28.76	28.68	28.9	28.12	-0.45%	150	69,500	1,987,247
2017-10-20	28.69	28.81	29.4	28.52	-0.66%	122	105,500	3,072,804
2017-10-19	28.5	29	29.5	28.25	+1.43%	199	100,400	2,908,116
2017-10-18	27.9	28.59	28.59	27.61	+4.08%	171	145,100	4,083,545
2017-10-17	27.8	27.47	28.1	27.47	-1.22%	93	80,800	2,238,091
2017-10-16	27.28	27.81	27.92	27.11	+1.87%	148	102,400	2,823,454
2017-10-13	26.87	27.3	27.37	26.79	+1.71%	190	107,800	2,927,014
2017-10-12	26.9	26.84	26.97	26.53	+0.79%	37	19,500	523,287
2017-10-11	26.77	26.63	26.92	26.56	+0.23%	108	47,100	1,259,140
2017-10-10	26.52	26.57	26.57	26.4	+0.04%	54	26,600	704,386
2017-10-09	26.49	26.56	26.98	26.37	-0.15%	118	84,600	2,247,053
2017-10-06	26.66	26.6	26.78	26.47	-0.23%	69	45,700	1,216,356
2017-10-05	27.14	26.66	27.14	26.6	-0.82%	65	34,700	928,545
2017-10-04	27.1	26.88	27.1	26.88	-0.44%	30	43,200	1,166,819
2017-10-03	26.97	27	27.28	26.9	0.00%	83	48,900	1,322,842
2017-10-02	26.56	27	27	26.55	+1.73%	88	41,500	1,115,350
2017-09-29	26.6	26.54	26.94	26.53	+0.15%	73	45,200	1,207,143
2017-09-28	26.42	26.5	26.67	26.06	0.00%	116	86,700	2,292,252
2017-09-27	26.48	26.5	26.79	26.4	-0.41%	56	18,300	486,051
2017-09-26	26.6	26.61	26.85	26.41	+0.34%	56	29,300	780,343
2017-09-25	26.48	26.52	26.7	26.46	+0.08%	66	41,500	1,104,343
2017-09-22	26.63	26.5	26.67	26.4	-0.56%	62	47,600	1,261,093
2017-09-21	27.01	26.65	27.27	26.65	-1.33%	84	89,000	2,376,838
2017-09-20	27.03	27.01	27.93	26.7	+0.04%	385	300,400	8,124,865
2017-09-19	26.9	27	27.04	26.67	+0.93%	119	313,400	8,432,541
2017-09-18	26.6	26.75	26.78	26.55	+0.41%	36	53,700	1,433,682
2017-09-15	26.47	26.64	26.96	26.47	-0.15%	94	40,700	1,084,781
2017-09-14	26.54	26.68	26.74	26.4	+0.11%	68	63,700	1,688,294
2017-09-13	26.74	26.65	26.79	26.5	+0.04%	46	30,700	819,259
2017-09-12	26.8	26.64	26.81	26.51	-0.63%	43	20,500	545,198
2017-09-11	26.85	26.81	26.94	26.49	+0.79%	62	19,900	530,170
2017-09-08	26.58	26.6	26.64	26.1	+1.18%	83	26,900	712,257
2017-09-07	26.5	26.29	26.71	26.29	-0.79%	55	23,400	617,109
2017-09-06	26.5	26.5	26.83	26	-0.19%	136	95,600	2,529,253
2017-09-05	26.56	26.55	26.75	26.33	+0.15%	91	54,600	1,446,677
2017-09-04	26.48	26.51	26.9	26.32	0.00%	52	35,400	947,124
2017-09-01	26.59	26.51	26.89	26.5	+0.19%	45	12,400	329,337
2017-08-31	26.75	26.46	26.85	25.54	-0.75%	158	105,300	2,793,985
2017-08-30	26.88	26.66	26.99	26.66	-0.60%	52	28,400	760,992
2017-08-29	26.63	26.82	26.99	26.1	+0.86%	105	77,900	2,086,906
2017-08-28	26.37	26.59	26.61	26.24	+0.83%	36	13,300	352,353
2017-08-25	25.99	26.37	26.44	25.81	+1.74%	101	103,600	2,704,216
2017-08-24	26.43	25.92	26.48	25.75	-0.61%	185	66,700	1,736,600
2017-08-23	26.31	26.08	26.42	25.56	-1.44%	74	55,800	1,449,723
2017-08-22	26.39	26.46	26.6	26.11	+1.46%	71	21,200	559,450
2017-08-21	25.89	26.08	26.55	25.66	+0.73%	171	280,000	7,303,605
2017-08-18	26.6	25.89	26.85	25.4	-2.92%	193	71,800	1,864,510
2017-08-17	26.53	26.67	26.67	26.26	-0.63%	29	4,400	116,359
2017-08-16	26.68	26.84	27.14	26.21	+1.86%	126	28,800	768,642
2017-08-15	26.73	26.35	26.86	26.3	-1.50%	138	92,900	2,454,828
2017-08-14	26.86	26.75	27.04	26.67	-0.41%	30	6,300	169,368
2017-08-11	26.98	26.86	27.22	26.56	-0.52%	83	19,700	529,087
2017-08-10	27.28	27	27.37	26.82	0.00%	161	92,000	2,500,842
2017-08-09	26.88	27	27.29	26.57	+0.97%	99	96,200	2,598,556
2017-08-08	26.18	26.74	26.78	26.03	+0.75%	80	23,400	620,397
2017-08-07	26.88	26.54	26.89	26	-0.56%	214	123,200	3,237,991
2017-08-04	27.18	26.69	27.3	26.45	-1.80%	102	37,500	1,006,827
2017-08-03	26.78	27.18	27.39	26.61	+2.95%	132	74,500	2,022,045
2017-08-02	26.14	26.4	26.79	26.01	+1.50%	179	93,100	2,461,183
2017-08-01	26.08	26.01	26.12	25.75	-0.12%	85	77,200	2,009,497
2017-07-31	25.84	26.04	26.04	25.4	+0.93%	116	36,100	926,747
2017-07-28	25.76	25.8	25.8	25.4	-0.19%	93	49,400	1,264,987
2017-07-27	25.64	25.85	26.04	25.6	-0.15%	70	29,100	753,740
2017-07-26	25.61	25.89	25.89	25.61	+1.05%	25	8,400	216,673
2017-07-25	25.8	25.62	25.9	25.34	-0.70%	62	20,900	538,049
2017-07-24	25.5	25.8	26.01	25.19	+0.98%	100	48,200	1,236,935
2017-07-21	25.06	25.55	25.55	25.06	+1.55%	92	43,900	1,113,628
2017-07-20	24.83	25.16	25.95	24.8	+1.66%	84	31,400	793,033
2017-07-19	24.69	24.75	24.8	24.36	+1.48%	67	27,300	673,983
2017-07-18	24.89	24.39	24.89	24.37	-1.65%	93	31,200	769,143
2017-07-17	24.98	24.8	25.1	24.75	-0.40%	38	14,400	359,172
2017-07-14	25	24.9	25	24.7	+0.12%	18	16,900	420,194
2017-07-13	25	24.87	25.06	24.68	-0.52%	56	12,500	310,969
2017-07-12	25.14	25	25.22	24.77	-0.04%	108	74,800	1,870,495
2017-07-11	24.92	25.01	25.19	24.91	+0.04%	43	11,600	290,912
2017-07-10	24.41	25	25.14	24.33	+1.09%	104	46,500	1,158,331
2017-07-07	24.72	24.73	24.73	24.4	+1.15%	57	154,400	3,788,052
2017-07-06	24.79	24.45	24.97	24.11	-1.37%	143	76,900	1,887,879
2017-07-05	24.94	24.79	24.94	24.75	-0.08%	30	11,900	294,860
2017-07-04	25.28	24.81	25.33	24.51	-2.05%	82	52,800	1,319,381
2017-07-03	24.79	25.33	25.38	24.79	+2.14%	75	20,100	508,093
2017-06-30	24.33	24.8	25.12	24.33	+2.06%	162	183,500	4,569,091
2017-06-29	24.09	24.3	24.32	23.75	+0.45%	51	82,600	1,970,276
2017-06-28	23.91	24.19	24.34	23.76	+1.30%	47	24,000	575,753
2017-06-27	24.26	23.88	24.26	23.87	-1.53%	32	16,500	395,249
2017-06-26	24.07	24.25	24.47	24	+1.08%	74	29,000	703,668
2017-06-23	23.96	23.99	24	23.9	+0.84%	25	16,800	402,799
2017-06-22	23.75	23.79	23.94	23.75	+1.15%	45	23,600	562,814
2017-06-21	23.55	23.52	23.74	23.52	+0.17%	8	1,500	35,510
2017-06-20	23.14	23.48	23.64	23.13	+1.21%	36	12,700	298,032
2017-06-19	22.97	23.2	23.31	22.57	+0.56%	47	48,800	1,131,935
2017-06-16	22.71	23.07	23.26	22.71	+1.18%	51	21,300	491,857
2017-06-15	23.15	22.8	23.18	22.76	-1.55%	70	34,400	788,605
2017-06-14	23.43	23.16	23.99	23.16	0.00%	71	46,800	1,088,004
2017-06-13	23.14	23.16	23.44	23.11	-0.30%	33	7,400	171,602
2017-06-09	23.56	23.23	23.57	23.08	-1.44%	50	14,900	345,432
2017-06-08	23.81	23.57	24.05	23.5	-1.75%	56	150,000	3,596,485
2017-06-07	23.8	23.99	24.2	23.63	+0.50%	125	137,500	3,302,613
2017-06-06	23.27	23.87	24.08	23.2	+3.38%	212	320,300	7,634,865
2017-06-05	22.6	23.09	23.29	22.52	+0.92%	137	70,400	1,611,597
2017-06-02	23.01	22.88	23.01	21.66	+0.93%	228	102,500	2,295,523
2017-06-01	23.13	22.67	23.55	22	-2.49%	438	173,700	3,994,239
2017-05-31	23.41	23.25	23.68	23.08	-1.86%	211	48,500	1,129,817
2017-05-30	23.76	23.69	23.76	23.2	-0.59%	167	51,400	1,206,770
2017-05-29	23.78	23.83	24	23.61	-0.25%	204	96,200	2,297,550
2017-05-26	23.92	23.89	24.18	23.7	-0.13%	121	61,100	1,459,488
2017-05-25	23.97	23.92	24.09	23.76	-0.37%	103	64,400	1,544,513
2017-05-24	24	24.01	24.05	23.65	+0.04%	92	73,400	1,760,982
2017-05-23	23.57	24	24.05	23.41	+2.00%	116	130,100	3,102,602
2017-05-22	23.75	23.53	23.94	23.4	-2.20%	103	41,800	987,832
2017-05-19	23.78	24.06	24.06	23.61	+0.25%	113	100,400	2,404,441
2017-05-18	24	24	24.07	23	-0.04%	97	82,400	1,970,284
2017-05-17	24	24.01	24.09	24	+0.04%	75	53,500	1,285,764
2017-05-16	24.01	24	24.09	23.85	0.00%	48	23,800	571,188
2017-05-15	23.79	24	24.08	23.79	+0.88%	160	73,800	1,769,484
2017-05-12	23.5	23.79	23.79	23.49	+0.42%	97	66,800	1,575,131
2017-05-11	23	23.69	23.79	22.8	+2.91%	240	106,500	2,485,553
2017-05-10	22.64	23.02	23.09	22.03	+1.41%	231	125,200	2,847,320
2017-05-05	22.87	22.7	22.95	22.47	-0.26%	167	73,900	1,677,901
2017-05-04	22.88	22.76	23.13	22.76	-0.61%	124	80,000	1,829,631
2017-05-03	22.92	22.9	23.13	22.87	-0.43%	71	69,000	1,586,004
2017-05-02	23.13	23	23.49	22.86	-0.78%	233	89,900	2,075,099
2017-04-28	23.19	23.18	23.31	22.98	-0.04%	98	57,800	1,334,949
2017-04-27	23.03	23.19	23.33	23.01	+0.74%	138	83,200	1,922,561
2017-04-26	23.5	23.02	23.5	23.01	-1.96%	120	74,500	1,728,428
2017-04-25	23.68	23.48	24.08	20.5	-0.68%	448	177,500	4,076,632
2017-04-24	24.01	23.64	24.08	23.25	-1.13%	255	132,700	3,150,893
2017-04-21	23.95	23.91	24.47	23.91	-0.17%	128	166,300	4,001,384
2017-04-20	24.12	23.95	24.17	23.85	-0.62%	132	91,500	2,193,411
2017-04-19	24.01	24.1	24.44	23.95	+0.37%	110	114,000	2,763,703
2017-04-18	24.46	24.01	24.5	24	-1.84%	117	67,800	1,639,300
2017-04-17	24.32	24.46	24.5	24.18	+0.12%	98	45,500	1,105,430
2017-04-14	24.22	24.43	24.84	24.13	+0.95%	106	70,200	1,710,812
2017-04-13	24.71	24.2	24.79	23.83	-1.98%	186	196,500	4,773,319
2017-04-12	24.94	24.69	24.95	24.53	-0.40%	99	20,700	510,407
2017-04-11	24.81	24.79	24.9	24.7	-0.16%	134	174,400	4,324,950
2017-04-10	25.37	24.83	25.37	24.8	-1.66%	133	78,500	1,960,451
2017-04-07	25.65	25.25	26	25.23	-1.21%	137	35,700	915,330
2017-04-06	25.55	25.56	25.84	25.46	+0.39%	75	25,500	651,742
2017-04-05	25.2	25.46	25.94	25.1	+1.72%	274	91,900	2,350,496
2017-04-04	25.2	25.03	25.5	24.9	-0.36%	212	118,700	2,988,804
2017-04-03	25.51	25.12	25.63	25.01	-1.88%	129	83,500	2,127,347
2017-03-31	25.49	25.6	25.69	25.49	+0.39%	63	28,500	728,432
2017-03-30	25.6	25.5	25.7	25	-1.12%	185	87,800	2,231,441
2017-03-29	25.8	25.79	25.88	25.62	-0.15%	59	40,900	1,053,719
2017-03-28	25.72	25.83	25.9	25.57	+0.51%	80	50,600	1,301,656
2017-03-27	25.9	25.7	25.92	25	-0.96%	193	128,800	3,295,666
2017-03-24	25.81	25.95	26.01	25.81	+0.58%	75	95,400	2,475,567
2017-03-23	26.09	25.8	26.09	25.8	-1.00%	63	47,700	1,238,577
2017-03-22	25.9	26.06	26.06	25.8	+0.42%	115	100,600	2,609,221
2017-03-21	25.9	25.95	26.1	25.85	+0.39%	129	141,200	3,664,815
2017-03-20	25.92	25.85	26.28	25.73	-0.08%	170	113,800	2,946,295
2017-03-17	25.88	25.87	26.04	25.6	+0.62%	231	282,500	7,306,986
2017-03-16	25.98	25.71	26.45	25.64	-0.92%	274	239,700	6,204,295
2017-03-15	25.99	25.95	26	25.81	+0.12%	113	123,500	3,200,873
2017-03-14	25.71	25.92	26.15	25.58	+1.01%	207	168,600	4,378,092
2017-03-13	25.61	25.66	26.05	25.5	+0.20%	459	289,700	7,461,766
2017-03-10	25.74	25.61	26.7	25.25	-1.50%	464	289,900	7,513,740
2017-03-09	29.48	26	29.48	24.5	-20.63%	3709	3,779,000	97,996,818
2017-03-07	33.8	32.76	33.8	31.54	-2.50%	657	235,400	7,728,972
2017-03-06	33.95	33.6	34.03	33.47	-1.09%	190	166,900	5,640,016
2017-03-03	34.28	33.97	34.42	33.42	-0.67%	195	161,600	5,475,207
2017-03-02	34.71	34.2	35	33.9	-1.01%	237	185,800	6,414,048
2017-03-01	33.97	34.55	35	33.94	+2.34%	506	273,800	9,471,027
2017-02-28	33.98	33.76	34.5	32.59	-0.44%	480	241,900	8,190,675
2017-02-27	34.61	33.91	34.61	33.61	-1.99%	334	106,300	3,633,143
2017-02-24	35.18	34.6	35.75	34.52	-1.17%	188	58,000	2,038,082
2017-02-22	34.98	35.01	35.98	34.9	+0.03%	242	156,900	5,501,267
2017-02-21	34.17	35	35.05	34.05	+2.40%	420	803,100	27,780,846
2017-02-20	34.18	34.18	34.37	33.01	-0.44%	206	83,900	2,838,301
2017-02-17	34.52	34.33	34.54	30	-1.35%	430	228,300	7,746,415
2017-02-16	35	34.8	35	34.41	-0.29%	164	132,200	4,587,703
2017-02-15	34.71	34.9	34.9	34.56	+0.81%	159	168,700	5,868,262
2017-02-14	34.82	34.62	35.11	34.51	-0.40%	211	222,000	7,752,026
2017-02-13	34.73	34.76	34.96	34.71	-0.14%	203	94,300	3,287,941
2017-02-10	34.19	34.81	34.9	34	+0.67%	305	417,800	14,455,753
2017-02-09	34.55	34.58	34.64	34.11	+0.09%	247	129,200	4,440,038
2017-02-08	34.2	34.55	34.6	34.2	+1.02%	230	230,400	7,943,365
2017-02-07	33.67	34.2	34.2	33.53	+1.60%	269	437,900	14,859,683
2017-02-06	33.72	33.66	33.97	33.34	+0.21%	211	112,300	3,777,095
2017-02-03	34.02	33.59	34.06	33.5	-1.06%	187	151,200	5,104,381
2017-02-02	34	33.95	34.12	33.73	+0.06%	158	86,500	2,936,870
2017-02-01	34.05	33.93	34.29	33.73	-0.18%	223	117,200	3,974,064
2017-01-31	34.21	33.99	34.29	33.8	-0.18%	190	123,100	4,185,222
2017-01-30	33.97	34.05	34.25	33.78	+0.41%	222	279,200	9,511,965
2017-01-27	33.96	33.91	34.2	33.6	+0.33%	321	150,200	5,088,944
2017-01-26	33.4	33.8	33.96	33.29	+1.35%	508	261,000	8,769,331
2017-01-25	33.03	33.35	33.39	32.88	+1.12%	279	122,200	4,046,523
2017-01-24	32.49	32.98	33.19	32.49	+1.82%	339	180,900	5,962,141
2017-01-23	31.5	32.39	32.55	31.35	+2.73%	376	347,800	11,219,353
2017-01-20	31.5	31.53	31.7	31.29	+0.06%	105	54,100	1,706,221
2017-01-19	31.64	31.51	31.83	31.4	-0.79%	159	168,000	5,304,494
2017-01-18	31.07	31.76	31.76	31.04	+2.06%	260	209,200	6,564,332
2017-01-17	31.03	31.12	31.12	30.9	+0.29%	109	67,400	2,091,719
2017-01-16	30.82	31.03	31.03	30.67	+0.16%	163	65,000	2,008,475
2017-01-13	30.97	30.98	31.16	30.47	+0.10%	279	120,000	3,699,108
2017-01-12	31.1	30.95	31.24	30.8	-0.32%	224	107,200	3,319,472
2017-01-11	31.27	31.05	31.3	30.98	-0.48%	138	74,300	2,306,460
2017-01-10	31.11	31.2	31.31	30.67	-0.06%	323	199,300	6,195,866
2017-01-09	31.53	31.22	31.62	31	-0.38%	247	86,900	2,719,249
2017-01-06	31.63	31.34	31.8	31	-0.73%	295	120,500	3,772,471
2017-01-05	31.5	31.57	31.85	31.3	+0.32%	297	127,400	4,025,881
2017-01-04	31.26	31.47	31.48	31.01	+0.87%	220	65,900	2,063,126
2017-01-03	31.24	31.2	31.45	31	0.00%	252	133,000	4,144,571

Архив котировок акции NKNCP по годам

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