Нижнекамскшина
NKSH
40.5 ₽ +4.92% ↑История котировок NKSH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 9.15 | 10.4 | 10.4 | 9.05 | -1.42% | 7 | 1,100 | 10,650 |
| 2014-12-29 | 9.2 | 10.55 | 10.55 | 9.2 | -8.26% | 4 | 400 | 4,030 |
| 2014-12-25 | 11.5 | 11.5 | 11.5 | 11.5 | +2.68% | 1 | 200 | 2,300 |
| 2014-12-24 | 11.3 | 11.2 | 11.45 | 8.7 | +4.19% | 9 | 1,400 | 15,010 |
| 2014-12-23 | 10.05 | 10.75 | 10.75 | 10 | -0.92% | 4 | 1,300 | 13,085 |
| 2014-12-22 | 10.05 | 10.85 | 10.85 | 10.05 | +5.85% | 2 | 200 | 2,090 |
| 2014-12-19 | 11.7 | 10.25 | 11.7 | 10.05 | -14.58% | 14 | 10,900 | 125,040 |
| 2014-12-18 | 9.6 | 12 | 12 | 9.6 | +29.73% | 49 | 24,600 | 286,520 |
| 2014-12-16 | 8.4 | 9.25 | 9.25 | 8.15 | -1.07% | 9 | 1,700 | 14,650 |
| 2014-12-15 | 8.85 | 9.35 | 9.35 | 8.35 | +1.63% | 7 | 3,900 | 33,225 |
| 2014-12-12 | 9.2 | 9.2 | 9.3 | 8.55 | +7.60% | 13 | 4,900 | 44,850 |
| 2014-12-10 | 8.3 | 8.55 | 9.65 | 8.3 | -13.64% | 10 | 2,100 | 18,145 |
| 2014-12-09 | 8.5 | 9.9 | 9.9 | 8.1 | 0.00% | 46 | 18,200 | 158,090 |
| 2014-12-08 | 9.35 | 9.9 | 9.9 | 9.35 | +4.21% | 4 | 600 | 5,685 |
| 2014-12-05 | 8.85 | 9.5 | 9.5 | 8.7 | -2.06% | 4 | 600 | 5,315 |
| 2014-12-03 | 8.7 | 9.7 | 9.7 | 8.65 | +5.43% | 5 | 500 | 4,485 |
| 2014-12-02 | 10 | 9.2 | 10 | 9.2 | -7.54% | 13 | 5,500 | 54,390 |
| 2014-12-01 | 9.9 | 9.95 | 9.95 | 9.9 | 0.00% | 2 | 200 | 1,985 |
| 2014-11-28 | 9.95 | 9.95 | 9.95 | 9.95 | +0.51% | 1 | 100 | 995 |
| 2014-11-26 | 9.3 | 9.9 | 9.9 | 9.05 | +2.06% | 7 | 1,000 | 9,205 |
| 2014-11-25 | 9.6 | 9.7 | 9.7 | 9.4 | -7.62% | 19 | 7,200 | 68,260 |
| 2014-11-24 | 10.5 | 10.5 | 10.5 | 10.5 | -0.94% | 7 | 2,200 | 23,100 |
| 2014-11-19 | 10.15 | 10.6 | 10.6 | 10.15 | -1.85% | 2 | 200 | 2,075 |
| 2014-11-18 | 10.8 | 10.8 | 10.8 | 10.8 | +2.37% | 1 | 200 | 2,160 |
| 2014-11-14 | 10.95 | 10.55 | 10.95 | 10.55 | -3.21% | 2 | 200 | 2,150 |
| 2014-11-13 | 10.9 | 10.9 | 10.9 | 10.9 | +6.86% | 2 | 200 | 2,180 |
| 2014-11-12 | 9.2 | 10.2 | 10.2 | 9.2 | -2.86% | 9 | 1,700 | 16,165 |
| 2014-11-03 | 10.5 | 10.5 | 10.5 | 10.5 | +2.94% | 1 | 100 | 1,050 |
| 2014-10-31 | 10.2 | 10.2 | 10.2 | 10.15 | -0.49% | 3 | 700 | 7,135 |
| 2014-10-29 | 10.25 | 10.25 | 10.25 | 10.25 | +1.49% | 1 | 100 | 1,025 |
| 2014-10-28 | 9.5 | 10.1 | 10.1 | 9.05 | -6.05% | 12 | 1,200 | 11,245 |
| 2014-10-22 | 10.75 | 10.75 | 10.75 | 10.75 | +5.39% | 1 | 100 | 1,075 |
| 2014-10-17 | 9.8 | 10.2 | 10.95 | 9.7 | -10.92% | 21 | 4,900 | 48,310 |
| 2014-10-14 | 11 | 11.45 | 12.3 | 9.95 | +9.57% | 5 | 500 | 5,470 |
| 2014-10-13 | 9.75 | 10.45 | 10.45 | 9.75 | +4.50% | 2 | 200 | 2,020 |
| 2014-10-09 | 10 | 10 | 10 | 10 | +0.50% | 1 | 100 | 1,000 |
| 2014-10-03 | 9.95 | 9.95 | 9.95 | 9.95 | -4.33% | 4 | 400 | 3,980 |
| 2014-10-02 | 9.75 | 10.4 | 10.4 | 9.75 | -0.95% | 2 | 200 | 2,015 |
| 2014-10-01 | 10.45 | 10.5 | 10.5 | 10.45 | +0.33% | 4 | 1,300 | 13,640 |
| 2014-09-29 | 9.701 | 10.465 | 10.465 | 9.701 | +5.92% | 2 | 200 | 2,017 |
| 2014-09-26 | 11.299 | 9.88 | 11.299 | 9.661 | -10.18% | 9 | 900 | 8,984 |
| 2014-09-25 | 9.607 | 11 | 11 | 9.607 | -2.65% | 2 | 200 | 2,061 |
| 2014-09-22 | 11 | 11.3 | 11.3 | 11 | +2.87% | 3 | 300 | 3,330 |
| 2014-09-19 | 10 | 10.985 | 10.985 | 10 | +0.91% | 2 | 200 | 2,099 |
| 2014-09-15 | 9.7 | 10.886 | 10.886 | 9.7 | +0.80% | 2 | 200 | 2,059 |
| 2014-09-12 | 10.8 | 10.8 | 10.8 | 10.8 | +0.01% | 1 | 100 | 1,080 |
| 2014-09-10 | 10.799 | 10.799 | 10.799 | 10.799 | +11.33% | 1 | 100 | 1,080 |
| 2014-09-09 | 9.55 | 9.7 | 9.7 | 9.55 | -11.51% | 3 | 300 | 2,885 |
| 2014-09-04 | 11 | 10.962 | 11 | 9.8 | +14.18% | 3 | 300 | 3,176 |
| 2014-09-01 | 9.601 | 9.601 | 9.601 | 9.601 | -16.27% | 1 | 100 | 960 |
| 2014-08-26 | 9.61 | 11.467 | 11.467 | 9.61 | +7.60% | 9 | 3,400 | 35,441 |
| 2014-08-22 | 10.657 | 10.657 | 10.657 | 10.657 | +1.64% | 1 | 100 | 1,066 |
| 2014-08-21 | 10.485 | 10.485 | 10.485 | 10.485 | +10.12% | 1 | 100 | 1,049 |
| 2014-08-20 | 10.656 | 9.521 | 10.656 | 9.521 | -10.98% | 2 | 200 | 2,018 |
| 2014-08-19 | 9.1 | 10.695 | 10.695 | 8.64 | +3.17% | 15 | 3,700 | 35,439 |
| 2014-08-18 | 9.511 | 10.366 | 10.366 | 9.51 | +3.67% | 3 | 1,100 | 10,547 |
| 2014-08-15 | 9.499 | 9.999 | 9.999 | 9.499 | +4.16% | 10 | 12,100 | 115,030 |
| 2014-08-13 | 9.139 | 9.6 | 9.986 | 8.556 | -3.85% | 44 | 19,200 | 172,247 |
| 2014-08-11 | 11.5 | 9.984 | 11.5 | 9.983 | -0.17% | 5 | 1,300 | 13,284 |
| 2014-08-08 | 10 | 10.001 | 10.001 | 10 | -9.07% | 2 | 200 | 2,000 |
| 2014-08-07 | 11.707 | 10.999 | 11.707 | 8.878 | -6.61% | 13 | 4,300 | 41,347 |
| 2014-08-05 | 9.5 | 11.777 | 11.777 | 9.5 | +11.90% | 6 | 3,500 | 36,217 |
| 2014-08-01 | 9.494 | 10.525 | 10.525 | 9.494 | +19.83% | 7 | 1,000 | 10,014 |
| 2014-07-30 | 8.734 | 8.783 | 9.98 | 8.721 | -11.99% | 14 | 7,500 | 68,224 |
| 2014-07-29 | 9.98 | 9.98 | 9.98 | 9.98 | +10.70% | 1 | 100 | 998 |
| 2014-07-25 | 9.015 | 9.015 | 9.015 | 9.015 | +5.06% | 1 | 100 | 902 |
| 2014-07-24 | 9.833 | 8.581 | 9.833 | 8.581 | -12.73% | 8 | 1,100 | 10,415 |
| 2014-07-21 | 9.834 | 9.833 | 9.834 | 9.833 | -0.07% | 3 | 500 | 4,917 |
| 2014-07-18 | 9.84 | 9.84 | 9.84 | 9.84 | -3.92% | 1 | 100 | 984 |
| 2014-07-09 | 10.24 | 10.241 | 10.241 | 10.24 | +2.62% | 3 | 1,300 | 13,313 |
| 2014-07-07 | 9.98 | 9.98 | 9.98 | 9.98 | -1.19% | 3 | 2,300 | 22,954 |
| 2014-07-04 | 10.1 | 10.1 | 10.1 | 10.099 | +1.20% | 5 | 3,100 | 31,310 |
| 2014-07-03 | 10.1 | 9.98 | 10.1 | 9.98 | -0.31% | 10 | 4,100 | 41,285 |
| 2014-07-02 | 10.499 | 10.011 | 13.2 | 10 | +2.61% | 75 | 48,800 | 513,600 |
| 2014-07-01 | 9.756 | 9.756 | 9.756 | 9.756 | -7.70% | 1 | 100 | 976 |
| 2014-06-26 | 10.57 | 10.57 | 10.57 | 10.57 | +7.75% | 1 | 300 | 3,171 |
| 2014-06-24 | 10.398 | 9.81 | 10.399 | 9.81 | -5.66% | 4 | 3,300 | 34,217 |
| 2014-06-23 | 10 | 10.399 | 10.399 | 10 | +3.99% | 2 | 200 | 2,040 |
| 2014-06-20 | 10.298 | 10 | 10.75 | 9.522 | 0.00% | 10 | 5,400 | 57,699 |
| 2014-06-19 | 10 | 10 | 10 | 9.999 | +4.44% | 4 | 1,100 | 11,000 |
| 2014-06-17 | 10 | 9.575 | 10 | 9.575 | -8.29% | 6 | 1,000 | 9,665 |
| 2014-06-16 | 10.26 | 10.44 | 10.44 | 10.26 | +4.24% | 3 | 300 | 3,096 |
| 2014-06-11 | 10.015 | 10.015 | 10.015 | 10.015 | +5.42% | 1 | 100 | 1,002 |
| 2014-06-09 | 10.336 | 9.5 | 10.336 | 9.5 | 0.00% | 2 | 1,200 | 12,320 |