Нижнекамскшина

NKSH

40.5 ₽ +4.92% ↑

История котировок NKSH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	23.42	23.8	23.8	23.24	0.00%	22	3,700	86,814
2019-12-27	23.88	23.8	23.94	23.42	-0.75%	39	8,500	200,560
2019-12-26	24.28	23.98	24.32	23.9	-1.32%	28	14,100	338,606
2019-12-25	24.2	24.3	24.3	23.7	-0.25%	20	3,700	88,706
2019-12-24	24.5	24.36	24.5	24.1	-0.57%	26	5,700	137,882
2019-12-23	24.64	24.5	24.64	24.5	-1.53%	3	600	14,766
2019-12-20	25	24.88	25	24.52	+0.08%	14	12,400	308,574
2019-12-19	24.02	24.86	25.22	24	+1.47%	28	5,900	144,234
2019-12-18	24.8	24.5	25.4	24.06	-0.65%	17	3,100	75,924
2019-12-17	24.7	24.66	24.86	24.4	+0.33%	7	700	17,272
2019-12-16	24.94	24.58	24.94	24.12	-1.21%	10	1,400	34,040
2019-12-13	24.28	24.88	25.5	24.04	+3.84%	34	24,100	590,410
2019-12-12	23.2	23.96	24.82	23.2	-3.39%	44	11,400	271,040
2019-12-11	26	24.8	26	24	-0.32%	36	7,000	172,400
2019-12-10	24.22	24.88	25.58	24.22	+1.14%	14	4,400	109,412
2019-12-09	25.3	24.6	25.3	24.12	-0.40%	36	14,200	350,948
2019-12-06	23.64	24.7	25	23.6	+0.90%	47	19,600	471,746
2019-12-05	24.16	24.48	26.5	23.5	+2.51%	94	73,600	1,851,122
2019-12-04	24.18	23.88	24.18	23.62	-0.75%	5	1,500	35,670
2019-12-03	23.26	24.06	24.26	23.26	+0.33%	24	5,200	123,048
2019-12-02	24	23.98	25	23.3	-0.08%	43	12,200	293,322
2019-11-29	22.92	24	28.46	22.92	+4.71%	102	42,900	1,013,528
2019-11-28	22.94	22.92	22.94	22.38	-0.09%	13	2,800	64,118
2019-11-27	22.94	22.94	23.02	22	-2.22%	112	38,800	877,692
2019-11-26	23.94	23.46	23.94	22.8	+1.12%	20	5,000	116,912
2019-11-25	23.2	23.2	23.2	23.18	+0.35%	3	1,800	41,736
2019-11-22	22.64	23.12	24.1	22.64	0.00%	37	5,800	136,090
2019-11-21	22.66	23.12	23.56	22.66	-0.52%	26	5,400	123,926
2019-11-20	23.42	23.24	23.94	22.62	-0.68%	69	20,600	473,698
2019-11-19	23.46	23.4	24	23.34	+1.83%	31	6,400	151,350
2019-11-18	23.1	22.98	23.46	22.98	-0.69%	10	3,400	78,266
2019-11-15	22.44	23.14	23.42	22.44	-1.87%	22	4,400	102,050
2019-11-14	24.32	23.58	24.62	22.22	-2.96%	61	14,600	344,912
2019-11-13	24.5	24.3	25.16	23.74	-2.64%	63	24,300	591,956
2019-11-12	25.36	24.96	25.38	24.08	-1.65%	117	83,000	2,045,836
2019-11-11	25.4	25.38	26.44	25	+1.04%	108	92,300	2,376,682
2019-11-08	25.32	25.12	26.48	24.8	+0.48%	99	77,900	1,979,694
2019-11-07	25.06	25	25.9	24.6	-2.19%	114	35,800	898,778
2019-11-06	24.58	25.56	26.8	22	+6.15%	341	135,500	3,327,546
2019-11-05	23.9	24.08	27.2	23.62	+0.84%	270	74,100	1,802,948
2019-11-01	23.9	23.88	23.96	23.3	+0.42%	55	33,400	795,056
2019-10-31	22.5	23.78	23.96	22.5	+4.94%	103	25,700	596,436
2019-10-30	21.52	22.66	23.3	21.52	-1.05%	145	40,300	900,474
2019-10-29	21.9	22.9	24	21.9	+4.09%	115	50,100	1,125,000
2019-10-28	21.5	22	23.5	20.5	+6.80%	196	60,100	1,291,708
2019-10-25	19.9	20.6	20.6	19.9	+2.79%	15	3,900	78,372
2019-10-24	20.04	20.04	20.26	19.76	-1.09%	43	13,200	264,696
2019-10-23	20.48	20.26	21.44	20.02	-0.98%	64	18,100	370,100
2019-10-22	20.32	20.46	20.54	19.72	+0.69%	69	51,400	1,026,992
2019-10-21	21.44	20.32	21.44	19.8	-0.88%	43	19,100	385,322
2019-10-18	20.06	20.5	20.8	20.04	+0.89%	24	10,000	204,148
2019-10-17	20.82	20.32	20.82	19.9	-0.88%	24	7,100	144,578
2019-10-16	19.88	20.5	20.7	19.8	+0.99%	36	20,900	421,380
2019-10-15	20.2	20.3	20.3	19.82	+1.50%	24	5,800	116,718
2019-10-14	20.7	20	21.68	20	-0.50%	95	39,600	814,424
2019-10-11	21.92	20.1	21.92	20	-7.80%	157	124,200	2,600,560
2019-10-10	22.28	21.8	22.28	21.8	-0.55%	24	7,100	155,654
2019-10-09	22.18	21.92	22.26	21.84	+0.55%	30	20,400	449,796
2019-10-08	22.22	21.8	22.3	21.16	-2.68%	35	13,000	283,646
2019-10-07	21.8	22.4	22.62	21.8	+1.82%	10	5,100	114,194
2019-10-04	22.3	22	23.9	21.94	+0.18%	72	87,600	1,947,348
2019-10-03	21.64	21.96	21.96	21.36	-0.63%	22	7,400	160,790
2019-10-02	22.46	22.1	22.46	22	0.00%	22	46,200	1,017,062
2019-10-01	22.56	22.1	22.7	22	-1.25%	50	53,800	1,192,370
2019-09-30	21.5	22.38	23.46	21.5	+2.19%	71	28,200	631,130
2019-09-27	22	21.9	22.3	21.2	-1.53%	47	10,900	237,062
2019-09-26	22.4	22.24	22.44	21.72	+0.27%	41	14,300	314,146
2019-09-25	22.96	22.18	23	22	-3.23%	65	20,700	463,406
2019-09-24	22	22.92	27.84	22	+4.18%	316	143,000	3,295,106
2019-09-23	21.64	22	23	21.64	-2.65%	113	28,900	639,136
2019-09-20	23.1	22.6	23.26	21.74	-0.26%	52	13,900	311,986
2019-09-19	22.54	22.66	23.78	21.9	+3.47%	260	87,700	1,984,012
2019-09-18	22.5	21.9	23.14	21.62	-5.44%	155	37,800	836,588
2019-09-17	23.94	23.16	23.94	22.54	-1.70%	134	18,400	425,672
2019-09-16	21.06	23.56	25.96	21.04	+8.77%	441	146,700	3,462,430
2019-09-13	22.34	21.66	22.34	20	-3.73%	616	211,200	4,424,988
2019-09-12	25.52	22.5	30	22	-3.18%	2400	1,044,100	27,734,440
2019-09-11	16.66	23.24	23.24	16.56	+39.83%	1218	525,900	11,623,424
2019-09-10	15.94	16.62	16.96	15.4	+3.88%	163	60,600	981,828
2019-09-09	14.28	16	16	14.22	+10.50%	119	52,200	781,050
2019-09-06	14.48	14.48	14.78	13.86	-0.14%	125	87,700	1,235,322
2019-09-05	14.62	14.5	14.68	14.5	-0.14%	17	5,200	75,906
2019-09-04	15.06	14.52	15.06	14.52	-1.89%	17	8,000	117,344
2019-09-03	14.88	14.8	15.84	14.68	-0.27%	41	13,500	203,408
2019-09-02	15.22	14.84	15.22	14.5	-1.98%	36	21,000	307,674
2019-08-30	15.1	15.14	15.36	14.86	-2.20%	16	4,000	59,880
2019-08-29	16.46	15.48	16.46	15.1	+0.52%	38	9,100	141,262
2019-08-28	15.88	15.4	16.76	15.4	0.00%	20	3,900	61,496
2019-08-27	15.58	15.4	16	14.86	-0.52%	36	16,400	252,464
2019-08-26	14.8	15.48	15.48	14.42	+3.75%	28	7,900	118,472
2019-08-23	14.94	14.92	15.36	14.92	-2.36%	14	2,300	34,820
2019-08-22	14.72	15.28	19.76	14.5	+6.11%	170	43,000	658,860
2019-08-21	14.16	14.4	14.4	14.16	+2.13%	10	3,600	51,642
2019-08-20	14.26	14.1	14.28	13.94	-1.12%	23	2,800	39,438
2019-08-19	14.28	14.26	14.34	13.96	0.00%	8	1,000	14,188
2019-08-16	14.26	14.26	14.26	14.26	0.00%	1	100	1,426
2019-08-15	13.96	14.26	14.26	13.5	+0.42%	49	7,800	107,182
2019-08-14	13.94	14.2	14.24	13.94	-0.42%	14	3,600	50,492
2019-08-13	14.62	14.26	15.84	14	-2.73%	125	39,000	575,754
2019-08-12	14.78	14.66	17.98	13.6	-0.27%	409	129,300	1,993,424
2019-08-09	14.62	14.7	14.7	14.4	+1.94%	5	2,500	36,506
2019-08-08	14.42	14.42	14.42	14.42	-0.55%	2	500	7,210
2019-08-07	14.64	14.5	14.64	14.46	-3.07%	6	600	8,738
2019-08-06	14.96	14.96	14.96	14.96	+0.13%	2	200	2,992
2019-08-05	15.14	14.94	15.14	14.32	-0.93%	8	1,400	20,454
2019-08-02	15.04	15.08	15.08	14.22	+0.80%	36	5,200	76,018
2019-08-01	15.14	14.96	15.3	14.66	-1.84%	19	7,600	113,834
2019-07-31	15	15.24	15.48	14.42	+0.53%	47	12,000	178,578
2019-07-30	14.96	15.16	16.04	14.28	+4.55%	76	17,100	258,696
2019-07-29	14.56	14.5	14.96	14.48	+0.14%	33	6,200	91,700
2019-07-26	14.14	14.48	14.48	13.74	+2.26%	36	4,600	64,880
2019-07-25	14.9	14.16	14.92	14	-7.45%	49	10,600	151,486
2019-07-24	13.96	15.3	16.48	13.74	+9.29%	294	102,700	1,547,760
2019-07-23	14.08	14	14.28	13.64	+0.29%	63	8,500	119,366
2019-07-22	13.36	13.96	14	13.1	+5.12%	54	12,500	169,728
2019-07-19	13.14	13.28	13.28	13	-0.60%	6	800	10,580
2019-07-18	13.36	13.36	13.36	13.36	0.00%	1	100	1,336
2019-07-17	13.06	13.36	13.36	13.06	+1.21%	14	1,400	18,620
2019-07-15	13.18	13.2	13.28	13.14	-0.75%	9	4,200	55,552
2019-07-12	13.04	13.3	13.3	13.04	+1.53%	4	500	6,622
2019-07-11	13.06	13.1	13.2	13.06	0.00%	5	500	6,560
2019-07-10	13.18	13.1	13.28	13.1	+0.77%	7	1,200	15,810
2019-07-09	13.14	13	13.16	11.5	-1.07%	88	22,700	285,036
2019-07-08	13.38	13.14	13.4	13.14	0.00%	15	4,000	52,986
2019-07-05	13.14	13.14	13.14	13.12	-0.76%	5	1,600	21,022
2019-07-04	13.32	13.24	13.32	13.24	+2.32%	2	200	2,656
2019-07-03	13.68	12.94	13.76	12.94	-3.58%	28	6,100	81,152
2019-07-02	13.16	13.42	13.86	13.16	+3.87%	59	18,200	247,032
2019-07-01	13.14	12.92	13.14	12.76	-1.82%	16	1,600	20,798
2019-06-28	13.36	13.16	13.36	13.16	-0.90%	4	400	5,314
2019-06-27	13.24	13.28	13.28	13.24	+0.61%	7	900	11,934
2019-06-26	13.2	13.2	13.2	13.2	+1.85%	1	100	1,320
2019-06-25	13.24	12.96	13.26	12.96	-0.31%	6	1,600	20,884
2019-06-24	12.98	13	13	12.98	0.00%	2	200	2,598
2019-06-21	13.04	13	13.04	13	-1.96%	3	300	3,906
2019-06-20	13.36	13.26	13.36	13	-1.04%	22	2,800	36,744
2019-06-19	13.44	13.4	13.44	13	-0.45%	7	1,100	14,398
2019-06-18	13.6	13.46	13.66	13.46	0.00%	7	900	12,168
2019-06-17	13.66	13.46	13.66	13	-1.17%	7	1,200	15,810
2019-06-14	13.44	13.62	13.94	13	+0.15%	45	10,200	138,036
2019-06-13	13.56	13.6	14.08	13.4	+0.89%	52	14,300	195,546
2019-06-11	13.14	13.48	13.48	13.14	+0.60%	11	1,600	21,358
2019-06-10	13.52	13.4	13.96	13.2	-0.89%	74	10,000	136,304
2019-06-07	13.68	13.52	13.76	12.92	+0.15%	148	39,700	530,748
2019-06-06	12.66	13.5	13.5	12.66	+6.64%	72	15,800	209,120
2019-06-05	12.72	12.66	12.74	12.66	-0.63%	5	500	6,348
2019-06-04	12.74	12.74	12.74	12.74	-0.93%	3	2,000	25,480
2019-06-03	12.84	12.86	12.86	12.76	+2.06%	3	300	3,846
2019-05-31	12.92	12.6	12.96	12.6	-1.72%	12	3,600	45,872
2019-05-30	12.74	12.82	12.82	12.52	-1.08%	32	7,000	88,482
2019-05-29	12.86	12.96	12.96	12.58	+0.47%	18	5,300	67,160
2019-05-28	12.96	12.9	12.96	12.88	-1.98%	7	1,300	16,782
2019-05-27	13.04	13.16	13.16	13	+2.02%	11	4,100	53,580
2019-05-24	12.92	12.9	13.08	12.74	+0.78%	17	1,700	21,868
2019-05-23	13.16	12.8	13.16	12.8	-4.05%	52	9,000	116,624
2019-05-22	13.06	13.34	13.36	13	+1.06%	18	4,300	56,296
2019-05-21	13.4	13.2	13.4	13.06	-1.64%	16	1,800	23,732
2019-05-20	12.96	13.42	14.5	12.96	+5.34%	160	90,000	1,227,904
2019-05-17	12.7	12.74	13.2	12.32	+0.31%	25	3,300	41,878
2019-05-16	12.84	12.7	12.84	12.7	-1.24%	12	3,000	38,174
2019-05-15	13.4	12.86	13.4	12.86	-3.16%	25	12,500	163,788
2019-05-14	13.1	13.28	13.28	12.9	+2.00%	11	8,300	107,642
2019-05-10	13.38	13.02	13.38	13	-0.91%	3	400	5,240
2019-05-08	13.34	13.14	13.98	12.9	-0.61%	37	7,000	94,544
2019-05-06	13.22	13.22	13.42	13.18	-0.30%	20	2,400	31,880
2019-05-03	13.26	13.26	13.26	13.26	+1.22%	1	100	1,326
2019-05-02	13.2	13.1	13.26	13.1	0.00%	4	400	5,278
2019-04-30	13.35	13.1	13.35	12.95	-2.24%	31	6,000	79,010
2019-04-29	12.9	13.4	14.55	12.9	-1.47%	138	49,800	692,915
2019-04-26	12.8	13.6	13.6	12.8	+6.25%	61	42,100	558,165
2019-04-25	12.65	12.8	12.9	12.6	+0.39%	21	8,300	106,750
2019-04-24	12.65	12.75	12.75	12.65	-0.39%	7	8,500	108,280
2019-04-23	12.9	12.8	13.05	12.6	-1.92%	48	29,100	370,760
2019-04-22	12.95	13.05	13.05	12.9	0.00%	9	14,600	188,380
2019-04-19	13.05	13.05	13.15	12.95	0.00%	13	2,900	37,830
2019-04-18	13.05	13.05	13.1	12.9	-0.38%	16	7,400	96,750
2019-04-17	13.05	13.1	13.1	13.05	+0.38%	4	500	6,540
2019-04-16	13.05	13.05	13.05	12.75	0.00%	51	19,400	249,930
2019-04-15	13.05	13.05	13.3	13	-0.76%	27	4,600	60,385
2019-04-12	13.2	13.15	13.75	12.6	-0.75%	102	23,500	304,515
2019-04-11	13.3	13.25	14.1	13.05	0.00%	111	22,500	302,020
2019-04-10	13.2	13.25	14.15	13	+1.53%	264	106,400	1,451,835
2019-04-09	13	13.05	13.25	13	+0.38%	19	3,000	39,420
2019-04-08	13.35	13	13.35	13	-1.52%	42	5,000	66,295
2019-04-05	13.25	13.2	13.25	13	+1.93%	37	8,700	113,750
2019-04-04	13.15	12.95	13.15	12.95	+1.57%	21	8,100	105,355
2019-04-03	12.85	12.75	13.1	12.45	-0.39%	56	21,400	270,020
2019-04-02	12.5	12.8	13.25	12.5	+4.49%	81	38,200	495,160
2019-04-01	12.35	12.25	12.7	12.2	-0.81%	41	14,200	175,580
2019-03-29	12.6	12.35	12.6	12.35	-1.20%	4	700	8,755
2019-03-28	12.8	12.5	12.8	12.5	-1.19%	8	10,900	136,600
2019-03-27	12.65	12.65	12.95	12.45	+1.61%	31	7,500	95,555
2019-03-26	12.4	12.45	13	12.4	+0.81%	43	10,300	130,195
2019-03-25	12.5	12.35	12.55	11.85	+0.41%	53	93,000	1,127,190
2019-03-22	12.7	12.3	13.2	12.1	-1.99%	120	52,600	678,060
2019-03-21	12.3	12.55	13.05	12.1	+2.03%	168	75,500	958,925
2019-03-20	12.3	12.3	12.45	12.2	-0.81%	23	18,600	230,655
2019-03-19	12.2	12.4	12.4	12.2	+2.06%	20	8,100	99,990
2019-03-18	12.1	12.15	12.15	12.1	+0.41%	7	1,700	20,625
2019-03-15	12	12.1	12.1	11.95	+0.83%	18	6,100	73,045
2019-03-14	12.05	12	12.05	12	-0.41%	5	1,600	19,245
2019-03-13	12.05	12.05	12.2	12.05	-1.23%	10	2,200	26,530
2019-03-12	12.05	12.2	12.25	12	+1.24%	11	11,800	142,160
2019-03-11	11.95	12.05	12.2	11.95	-0.41%	14	1,700	20,590
2019-03-07	12.5	12.1	12.5	11.9	-1.22%	60	21,600	260,020
2019-03-06	12.2	12.25	12.5	12.15	0.00%	12	1,200	14,805
2019-03-05	12.25	12.25	12.5	12.1	-0.41%	20	7,700	94,585
2019-03-04	12.35	12.3	12.5	11.95	+0.82%	49	6,600	80,330
2019-03-01	12.3	12.2	12.55	12.1	-2.40%	14	1,600	19,750
2019-02-28	12.2	12.5	12.5	12.2	+1.63%	25	7,300	90,680
2019-02-27	12.1	12.3	12.3	12.1	+2.07%	27	5,300	64,915
2019-02-26	12.2	12.05	12.3	11.95	-0.41%	34	24,300	292,280
2019-02-25	12.1	12.1	12.4	12	-0.41%	26	4,100	50,150
2019-02-22	12.2	12.15	12.85	11.85	-1.22%	121	43,600	525,815
2019-02-21	12.35	12.3	12.35	12.3	-0.81%	4	500	6,160
2019-02-20	12.45	12.4	12.45	12.4	-1.59%	3	500	6,220
2019-02-19	12.35	12.6	12.6	12.2	+1.61%	24	6,200	77,605
2019-02-18	12.3	12.4	12.7	12.3	+2.06%	40	6,500	81,305
2019-02-15	12.1	12.15	12.4	11.95	+0.83%	28	8,600	103,630
2019-02-14	12.45	12.05	12.45	11.95	-3.60%	145	82,600	999,960
2019-02-13	13.25	12.5	13.5	12.4	-3.85%	126	32,400	410,900
2019-02-12	12.85	13	13.2	12.6	+2.36%	65	22,600	295,120
2019-02-11	12.8	12.7	13	12.35	-1.17%	82	58,800	743,225
2019-02-08	12.85	12.85	13	12.7	-0.77%	36	11,400	145,545
2019-02-07	12.9	12.95	13.05	12.9	-0.38%	12	4,300	55,705
2019-02-06	13.15	13	13.25	12.9	-1.14%	45	19,700	256,080
2019-02-05	13.4	13.15	13.4	12.95	-1.87%	68	36,200	471,780
2019-02-04	13.3	13.4	13.7	13.3	+0.75%	23	3,000	40,515
2019-02-01	13.35	13.3	13.65	13	-1.12%	40	30,300	398,710
2019-01-31	14.45	13.45	15.15	12	-9.73%	90	100,900	1,274,190
2019-01-30	14.85	14.9	14.9	14.85	+0.34%	3	3,200	47,530
2019-01-29	14.4	14.85	15	14.4	+3.13%	10	7,100	105,150
2019-01-28	14.3	14.4	15	13.65	+0.35%	21	5,400	78,510
2019-01-25	14.5	14.35	14.5	12.6	-1.71%	81	24,000	322,870
2019-01-24	14.95	14.6	15.25	14.4	-0.34%	20	2,500	37,035
2019-01-23	15	14.65	16.55	14.3	-2.98%	96	32,800	513,435
2019-01-22	13.25	15.1	15.3	12.55	+13.53%	103	45,200	646,415
2019-01-21	13.3	13.3	13.55	13.3	-0.37%	3	300	4,015
2019-01-18	13.25	13.35	13.7	13.25	+0.75%	26	12,300	166,410
2019-01-17	13.15	13.25	13.25	13.15	+1.92%	14	7,800	103,270
2019-01-16	12.9	13	13.15	12.9	0.00%	21	19,200	249,835
2019-01-15	13.15	13	13.15	12.5	-0.38%	11	12,000	155,470
2019-01-14	13.05	13.05	13.05	12	-3.33%	44	23,400	288,895
2019-01-11	13.5	13.5	13.5	13.5	+1.12%	2	200	2,700
2019-01-09	13.2	13.35	13.35	13.2	+2.69%	4	1,100	14,660
2019-01-08	13	13	13	13	0.00%	2	200	2,600
2019-01-03	13	13	13	13	0.00%	1	100	1,300

Архив котировок акции NKSH по годам

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