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)
2020-12-30	21.48	21.44	21.64	21.3	+0.19%	28	5,400	115,762
2020-12-29	21.32	21.4	21.42	21.32	+0.75%	10	1,600	34,170
2020-12-28	21.66	21.24	21.66	21.24	-0.75%	24	4,400	93,710
2020-12-25	21.4	21.4	21.4	21.3	+0.09%	26	7,700	164,286
2020-12-24	21.66	21.38	21.66	21.38	-1.29%	23	3,000	64,482
2020-12-23	21.72	21.66	21.72	21.4	+0.74%	13	3,400	73,496
2020-12-22	21.74	21.5	21.74	21.5	-0.28%	13	2,500	53,906
2020-12-21	21.6	21.56	21.62	21.54	-0.19%	17	2,700	58,246
2020-12-18	21.72	21.6	21.72	21.6	-0.09%	7	1,800	38,982
2020-12-17	21.58	21.62	21.82	21.58	-0.37%	19	4,700	101,928
2020-12-16	21.8	21.7	21.88	21.54	-1.18%	47	13,200	285,932
2020-12-15	22.1	21.96	22.1	21.74	+0.09%	24	7,600	166,670
2020-12-14	22.04	21.94	22.08	21.86	+0.73%	13	2,000	43,922
2020-12-11	21.72	21.78	22.08	21.72	0.00%	10	1,200	26,290
2020-12-10	21.76	21.78	22.1	21.76	0.00%	11	4,700	103,478
2020-12-09	21.82	21.78	21.82	21.78	0.00%	4	1,600	34,856
2020-12-08	21.78	21.78	22.18	21.78	-0.91%	12	1,900	41,542
2020-12-07	21.88	21.98	22.34	21.86	+0.18%	23	5,200	115,292
2020-12-04	21.74	21.94	22.58	21.74	-0.27%	15	8,500	188,056
2020-12-03	21.92	22	22.1	21.82	-0.36%	17	5,200	114,440
2020-12-02	21.68	22.08	22.12	21.68	+0.91%	23	12,300	271,492
2020-12-01	21.86	21.88	21.9	21.6	+0.09%	17	4,600	100,398
2020-11-30	21.92	21.86	21.94	21.62	+0.46%	12	3,400	74,190
2020-11-27	21.94	21.76	21.94	21.3	+1.21%	25	6,600	141,622
2020-11-26	21.78	21.5	21.88	21.5	-0.74%	19	4,200	90,924
2020-11-25	21.78	21.66	21.78	21.4	-0.55%	16	3,200	68,800
2020-11-24	21.7	21.78	21.8	21.52	+0.74%	12	1,800	39,030
2020-11-23	21.8	21.62	21.96	21.14	-1.55%	50	23,100	500,198
2020-11-20	21.98	21.96	22	21.72	-0.27%	14	2,800	61,094
2020-11-19	21.8	22.02	22.1	21.76	-0.18%	28	8,800	193,066
2020-11-18	21.98	22.06	22.06	21.98	+0.64%	9	1,200	26,414
2020-11-17	21.82	21.92	22.14	21.82	-0.90%	12	2,200	48,330
2020-11-16	22.04	22.12	22.42	21.36	-0.09%	42	15,200	332,810
2020-11-13	22.22	22.14	22.22	22.14	0.00%	7	2,000	44,364
2020-11-12	22.12	22.14	22.16	22.12	-0.36%	13	4,400	97,372
2020-11-11	22.06	22.22	22.58	22.06	+0.18%	8	1,100	24,452
2020-11-10	22.06	22.18	22.18	22.06	+0.45%	11	4,600	101,724
2020-11-09	21.94	22.08	22.08	21.82	+0.64%	16	6,300	138,748
2020-11-06	22.16	21.94	22.16	21.94	-0.72%	11	3,700	81,296
2020-11-05	22.2	22.1	22.2	22	+1.19%	9	1,700	37,564
2020-11-03	21.84	21.84	21.9	21.84	-0.27%	11	4,300	94,012
2020-11-02	21.34	21.9	22.14	21.34	+0.64%	16	1,800	39,210
2020-10-30	21.26	21.76	22.18	21.26	-0.64%	8	1,300	28,316
2020-10-29	21.48	21.9	22.18	21.48	+2.34%	8	1,400	30,832
2020-10-28	21.78	21.4	21.78	21.4	-1.83%	25	9,000	195,264
2020-10-27	21.98	21.8	22.04	21.8	-0.27%	5	1,100	24,082
2020-10-26	21.72	21.86	22.08	21.72	-1.18%	33	10,900	237,642
2020-10-23	21.84	22.12	22.24	21.84	+0.18%	14	7,500	166,350
2020-10-22	21.76	22.08	22.08	21.76	0.00%	16	5,400	118,558
2020-10-21	22.42	22.08	22.42	21.78	+0.45%	11	2,300	51,042
2020-10-20	21.66	21.98	22.14	21.66	-0.27%	16	2,900	63,610
2020-10-19	22.14	22.04	22.14	22.04	-0.27%	2	200	4,418
2020-10-16	22	22.1	22.1	22	-0.36%	5	1,000	22,062
2020-10-15	22.02	22.18	22.18	21.98	+0.45%	25	16,000	352,152
2020-10-14	22.06	22.08	22.08	22.04	+0.09%	13	2,400	52,942
2020-10-13	22.02	22.06	22.42	21.98	-1.34%	69	31,500	695,924
2020-10-12	22.48	22.36	22.48	22.36	+0.36%	4	2,600	58,172
2020-10-09	22.36	22.28	22.36	22.02	+0.45%	15	3,200	70,796
2020-10-08	22.16	22.18	22.42	22.16	-0.45%	5	1,900	42,158
2020-10-07	22.18	22.28	22.28	22.14	-0.36%	13	10,800	239,546
2020-10-06	22.36	22.36	22.38	22.02	-0.18%	30	7,500	165,856
2020-10-05	22.36	22.4	22.4	22.08	+0.27%	5	800	17,878
2020-10-02	22.34	22.34	22.36	22.24	0.00%	9	900	20,086
2020-10-01	22.18	22.34	22.62	22.18	+0.18%	11	1,500	33,790
2020-09-30	22.16	22.3	22.3	22.12	-0.36%	7	1,500	33,288
2020-09-29	22.24	22.38	22.38	22.24	+0.36%	7	1,700	38,016
2020-09-28	22.6	22.3	22.6	22.18	-0.18%	11	3,300	73,766
2020-09-25	22.4	22.34	22.4	22.34	-0.36%	2	600	13,434
2020-09-24	22.06	22.42	22.42	22.06	-0.09%	10	3,200	71,404
2020-09-23	22.24	22.44	22.46	22.24	-0.27%	8	4,600	102,988
2020-09-22	22.52	22.5	22.58	22.4	+1.35%	16	4,500	101,228
2020-09-21	22.56	22.2	22.56	22	-0.45%	36	21,400	475,626
2020-09-18	22.32	22.3	22.48	22.3	-0.80%	12	5,000	111,920
2020-09-17	22.5	22.48	22.6	22.48	-0.35%	16	4,500	101,246
2020-09-16	22.58	22.56	22.58	22.32	-0.09%	11	4,700	105,360
2020-09-15	22.7	22.58	22.7	22.42	+0.44%	22	4,100	92,600
2020-09-14	22.22	22.48	22.48	22.14	0.00%	30	17,300	385,006
2020-09-11	22.76	22.48	22.76	22.28	+0.09%	18	3,600	81,484
2020-09-10	22.32	22.46	22.46	22.3	0.00%	11	3,700	82,792
2020-09-09	22.32	22.46	22.76	22.32	+1.08%	17	4,400	99,116
2020-09-08	22.52	22.22	23.24	22.14	+0.82%	109	43,400	987,866
2020-09-07	22.4	22.04	22.74	22.04	-1.25%	59	23,200	514,888
2020-09-04	22.58	22.32	22.84	22.32	-2.02%	49	19,100	431,310
2020-09-03	22.64	22.78	23.08	22.64	-0.70%	38	9,400	214,666
2020-09-02	23.8	22.94	23.8	22.7	-3.53%	99	26,800	618,992
2020-09-01	23.48	23.78	23.78	23.06	+1.97%	76	19,900	462,852
2020-08-31	23.98	23.32	23.98	23.2	-0.68%	72	17,500	409,950
2020-08-28	25	23.48	25	23.2	-3.53%	143	48,800	1,152,166
2020-08-27	23.24	24.34	27	23.04	+4.82%	577	197,200	4,984,864
2020-08-26	23.4	23.22	23.68	23	-0.34%	88	30,400	708,426
2020-08-25	23.88	23.3	24.66	23.2	-1.94%	235	61,500	1,459,186
2020-08-24	23.38	23.76	28	23.38	+4.76%	1166	380,500	9,533,646
2020-08-21	22.9	22.68	23.1	22.22	-1.73%	53	13,800	310,892
2020-08-20	23.54	23.08	23.7	23.02	+0.26%	32	9,000	210,486
2020-08-19	22.7	23.02	24.32	22.6	-1.20%	80	31,000	727,802
2020-08-18	22.74	23.3	25.34	22.62	+3.01%	414	152,400	3,655,040
2020-08-17	22.52	22.62	22.62	22.28	+0.44%	20	5,500	123,542
2020-08-14	22.34	22.52	22.6	22	-0.18%	33	14,200	315,398
2020-08-13	22.6	22.56	22.6	22.36	+0.80%	10	1,800	40,510
2020-08-12	22.06	22.38	22.6	22.06	-0.44%	13	2,800	62,466
2020-08-11	22.22	22.48	22.48	22.16	-0.44%	26	11,000	244,846
2020-08-10	22.54	22.58	22.74	22.5	+0.36%	21	13,800	311,478
2020-08-07	22.06	22.5	22.56	21.7	+2.18%	45	44,400	990,534
2020-08-06	22.22	22.02	22.22	22.02	-0.54%	14	2,600	57,502
2020-08-05	22.3	22.14	22.3	22.14	+0.64%	9	5,500	121,840
2020-08-04	22.18	22	22.34	21.82	-0.81%	25	10,000	221,280
2020-08-03	21.98	22.18	22.5	21.98	-0.09%	33	13,300	294,752
2020-07-31	22.52	22.2	22.52	21.66	-1.51%	29	12,900	286,350
2020-07-30	22.54	22.54	22.54	22.54	+0.18%	2	200	4,508
2020-07-29	22.5	22.5	22.5	22.18	+0.90%	16	4,900	109,730
2020-07-28	22.32	22.3	22.52	22.2	+0.54%	8	1,300	29,022
2020-07-27	22.08	22.18	22.5	22.08	-1.68%	23	9,100	201,916
2020-07-24	22.2	22.56	22.74	22.06	+0.71%	31	10,000	222,042
2020-07-23	22.7	22.4	22.86	22.26	+0.63%	28	14,400	327,118
2020-07-22	22.5	22.26	22.5	22.26	-1.85%	3	500	11,226
2020-07-21	22	22.68	22.92	22	-1.13%	31	12,800	286,212
2020-07-20	22.1	22.94	22.94	22	+2.87%	22	47,500	1,057,808
2020-07-17	22.68	22.3	22.68	22.04	+1.36%	4	500	11,198
2020-07-16	22.02	22	22.58	22	-1.35%	13	2,500	55,268
2020-07-15	22.8	22.3	22.8	22.1	+0.63%	7	6,300	140,460
2020-07-14	21.84	22.16	22.6	21.84	-2.55%	39	10,200	225,090
2020-07-13	22.1	22.74	22.8	21.72	+2.25%	54	14,400	318,194
2020-07-10	22.26	22.24	22.38	22.24	-0.36%	14	5,500	122,500
2020-07-09	22.08	22.32	23.06	22.08	-0.89%	9	5,600	128,190
2020-07-08	22.52	22.52	22.68	22.52	0.00%	5	1,900	42,942
2020-07-07	22.52	22.52	22.56	22.52	0.00%	6	1,300	29,280
2020-07-06	22.4	22.52	22.54	22.4	-0.18%	6	1,400	31,508
2020-07-03	22.5	22.56	22.56	22.26	+0.27%	9	1,600	35,872
2020-07-02	22.48	22.5	22.76	22.48	-1.83%	12	2,600	58,500
2020-06-30	22.8	22.92	22.92	22.46	+2.50%	12	2,500	57,066
2020-06-29	22.4	22.36	22.68	22.16	-0.62%	8	1,000	22,452
2020-06-26	22.62	22.5	22.72	21.62	-1.32%	57	29,200	650,416
2020-06-25	22.62	22.8	23.08	22.62	-0.52%	9	2,200	50,210
2020-06-23	23.02	22.92	23.14	22.92	-1.21%	9	3,100	71,294
2020-06-22	23	23.2	23.2	22.94	+1.05%	13	2,900	66,750
2020-06-19	22.8	22.96	23.06	22.8	+0.70%	5	1,300	29,874
2020-06-18	22.7	22.8	22.98	22.7	-1.30%	16	2,600	59,366
2020-06-17	22.66	23.1	23.16	22.66	+1.32%	16	3,600	82,150
2020-06-16	23.44	22.8	23.88	22.7	-0.78%	22	24,000	546,510
2020-06-15	23	22.98	23.42	22.84	-0.09%	56	75,600	1,749,846
2020-06-11	23.12	23	23.12	23	+0.09%	5	800	18,436
2020-06-10	23.14	22.98	23.14	22.74	-0.61%	11	3,100	70,880
2020-06-09	22.52	23.12	24	22.24	+1.85%	58	30,600	696,884
2020-06-08	22.84	22.7	22.84	22.32	-1.73%	19	16,200	366,288
2020-06-05	23.12	23.1	23.12	23.1	+1.05%	2	200	4,622
2020-06-04	23.28	22.86	23.28	22.86	-1.72%	10	15,300	354,750
2020-06-03	22.92	23.26	23.52	22.9	+0.26%	26	16,000	370,494
2020-06-02	22.14	23.2	23.2	22.14	+1.75%	21	6,200	143,156
2020-06-01	22.58	22.8	23.02	22.56	-0.87%	15	3,200	72,904
2020-05-29	22.66	23	23.26	22.56	0.00%	18	4,900	111,334
2020-05-28	22.72	23	23.74	22.02	+0.44%	25	4,700	106,516
2020-05-27	23.02	22.9	23.46	22.9	-1.29%	14	5,800	133,474
2020-05-26	22.74	23.2	23.42	22.74	+0.26%	20	5,900	136,858
2020-05-25	22.66	23.14	24	22.66	-0.60%	28	5,400	123,620
2020-05-22	23.54	23.28	23.54	22.52	-0.34%	23	24,000	553,014
2020-05-21	22.28	23.36	24.26	22.28	+0.69%	92	67,100	1,585,854
2020-05-20	22.46	23.2	23.46	22.44	+1.58%	16	5,200	119,016
2020-05-19	21.68	22.84	23.36	21.68	+1.51%	53	19,400	440,546
2020-05-18	21.4	22.5	22.64	21.4	+0.54%	41	11,000	242,556
2020-05-15	22.78	22.38	22.78	20.08	+0.09%	48	7,200	157,124
2020-05-14	22.44	22.36	22.82	22.3	-1.50%	40	9,300	208,542
2020-05-13	22.4	22.7	22.8	22.2	-0.70%	24	12,600	282,648
2020-05-12	22.58	22.86	22.86	22.3	+0.09%	18	6,100	137,010
2020-05-08	22.42	22.84	22.9	22.42	-0.09%	13	2,000	45,436
2020-05-07	22.7	22.86	22.88	22.6	-0.09%	12	2,500	56,770
2020-05-06	22.62	22.88	22.88	22.6	-0.26%	20	4,100	93,208
2020-05-05	22.52	22.94	23.26	22.52	+0.26%	4	700	16,006
2020-05-04	22.3	22.88	23.3	22.3	-0.69%	33	8,100	183,944
2020-04-30	23.22	23.04	24.2	22.22	+0.61%	105	25,600	590,418
2020-04-29	23.1	22.9	23.16	22.5	-0.87%	49	14,200	322,834
2020-04-28	22.42	23.1	23.12	22.38	+1.23%	39	10,800	245,526
2020-04-27	25.02	22.82	25.02	22.26	-0.09%	40	11,700	267,218
2020-04-24	22.14	22.84	25.5	15.56	-0.09%	223	88,400	2,028,508
2020-04-23	22.2	22.86	23	22.02	+2.97%	30	12,400	278,538
2020-04-22	21.82	22.2	22.24	21.72	+0.54%	28	7,200	157,494
2020-04-21	21.6	22.08	22.1	21.56	-1.08%	29	7,500	164,350
2020-04-20	22.12	22.32	22.9	21.88	-2.28%	41	11,000	244,540
2020-04-17	21.94	22.84	23.44	21.94	+2.79%	33	9,800	221,872
2020-04-16	21.68	22.22	23.06	20.62	+1.37%	65	33,500	723,476
2020-04-15	23.18	21.92	23.18	21.92	-4.36%	49	16,100	356,860
2020-04-14	22.5	22.92	23.46	22.32	-0.52%	27	6,200	140,676
2020-04-13	23.28	23.04	23.66	22.62	-1.03%	50	14,500	331,508
2020-04-10	23.2	23.28	24.02	22.78	+0.26%	73	21,700	505,824
2020-04-09	24	23.22	24.18	22.8	-1.19%	65	21,200	493,596
2020-04-08	22.28	23.5	24.2	22.2	+2.17%	68	35,800	822,350
2020-04-07	21.58	23	24.3	21.28	+6.19%	289	157,600	3,618,024
2020-04-06	20.52	21.66	21.92	20.5	+3.34%	47	41,100	857,598
2020-04-03	20.34	20.96	21.96	20.34	+2.14%	56	12,900	271,558
2020-04-02	20.48	20.52	20.78	20.32	+1.28%	33	9,200	189,128
2020-04-01	20.8	20.26	20.8	20.1	-1.55%	48	16,500	335,560
2020-03-31	20.4	20.58	20.98	19.5	-1.06%	126	57,300	1,161,658
2020-03-30	20.24	20.8	21.12	20.24	-0.19%	19	8,400	175,684
2020-03-27	20.96	20.84	20.96	20.18	+0.10%	23	8,200	167,826
2020-03-26	20.6	20.82	21.24	20.2	+3.07%	19	4,800	99,918
2020-03-25	20.98	20.2	21.28	19.86	-2.88%	54	11,300	233,292
2020-03-24	21.02	20.8	21.58	19.86	+1.76%	36	8,300	173,898
2020-03-23	21.16	20.44	21.98	20.22	+1.09%	43	9,300	197,166
2020-03-20	19.7	20.22	20.22	19.04	+7.10%	42	12,300	239,038
2020-03-19	19.68	18.88	19.68	18.88	-1.36%	32	4,700	89,992
2020-03-18	18.58	19.14	20	17.68	+3.68%	56	47,200	905,610
2020-03-17	18.86	18.46	18.86	17.64	-1.81%	6	3,700	68,420
2020-03-16	18.6	18.8	19.44	16.52	-5.05%	37	8,200	148,944
2020-03-13	20	19.8	20	18.64	-1.10%	56	30,800	594,790
2020-03-12	20.62	20.02	20.62	17.7	-6.97%	93	47,600	909,976
2020-03-11	21.22	21.52	21.76	20.6	+1.61%	33	7,400	156,652
2020-03-10	21	21.18	21.84	16	-7.83%	78	35,300	747,976
2020-03-06	22.96	22.98	25.84	22.94	-3.85%	34	5,800	137,984
2020-03-05	24.82	23.9	24.9	23.9	0.00%	43	11,600	280,830
2020-03-04	23.42	23.9	24.9	23.42	0.00%	24	6,100	147,022
2020-03-03	23.98	23.9	25.98	23.28	+3.91%	62	17,700	430,248
2020-03-02	22.18	23	24	22.1	+1.50%	117	70,900	1,617,980
2020-02-28	26.06	22.66	26.06	17.88	-11.83%	341	128,400	2,746,916
2020-02-27	26.06	25.7	26.92	25	-4.81%	67	13,500	348,110
2020-02-26	26.8	27	27.26	25.16	-0.95%	47	7,300	193,678
2020-02-25	26.88	27.26	29	26.5	-0.51%	78	34,700	958,242
2020-02-21	27.94	27.4	28.2	27	-1.15%	71	18,700	508,408
2020-02-20	27.08	27.72	27.96	27.08	+0.29%	19	2,600	71,870
2020-02-19	27.68	27.64	27.72	27.2	-0.58%	37	4,100	112,938
2020-02-18	27.94	27.8	28.44	27.04	-0.29%	113	34,900	960,694
2020-02-17	26.92	27.88	28.52	26.92	+1.46%	46	8,900	246,962
2020-02-14	28.04	27.48	28.04	27	-0.07%	85	26,100	721,398
2020-02-13	28.16	27.5	28.18	27.04	-3.31%	84	16,200	451,024
2020-02-12	29.18	28.44	29.18	28	-0.91%	54	17,100	484,980
2020-02-11	28.84	28.7	29.7	28.66	+0.70%	39	12,600	365,710
2020-02-10	28.08	28.5	28.9	28.04	0.00%	45	7,900	225,512
2020-02-07	28.34	28.5	29.24	28	-1.38%	51	7,100	203,336
2020-02-06	28.66	28.9	29.38	28.32	-0.82%	78	31,400	902,610
2020-02-05	28.52	29.14	29.44	27.74	+2.39%	77	43,500	1,252,536
2020-02-04	28.92	28.46	31.82	28	+0.92%	87	17,000	489,754
2020-02-03	27.4	28.2	29.4	27.02	+0.43%	87	53,400	1,504,606
2020-01-31	27.1	28.08	28.8	27.1	+0.07%	112	28,300	790,488
2020-01-30	27.94	28.06	28.4	27.7	-0.43%	73	44,000	1,231,606
2020-01-29	28.6	28.18	29	27.52	-0.42%	98	24,700	695,418
2020-01-28	28.38	28.3	29.1	27.18	+0.93%	112	49,300	1,381,962
2020-01-27	29.32	28.04	29.64	26.72	-7.03%	374	112,500	3,156,082
2020-01-24	31	30.16	31.24	27	-3.33%	213	44,100	1,328,690
2020-01-23	31.9	31.2	31.9	30.72	-1.83%	109	23,700	736,226
2020-01-22	31.88	31.78	33.46	31.18	+1.66%	215	56,000	1,782,810
2020-01-21	31.5	31.26	34.64	30.32	-1.82%	402	160,400	5,166,780
2020-01-20	32.98	31.84	33.96	30.22	-1.97%	524	228,900	7,401,034
2020-01-17	32.24	32.48	33	30.5	+2.46%	757	286,400	9,194,216
2020-01-16	29.98	31.7	34.5	29.98	+8.12%	2601	1,011,600	32,270,272
2020-01-15	24.24	29.32	33.94	22.9	+20.86%	3025	1,875,100	58,169,448
2020-01-14	24.4	24.26	24.4	24.2	+0.83%	21	6,500	157,504
2020-01-13	23.52	24.06	24.7	23.5	+2.38%	48	72,200	1,737,114
2020-01-10	23.36	23.5	23.9	23.36	-1.92%	42	142,500	3,360,082
2020-01-09	22.96	23.96	23.96	22.94	+5.09%	53	31,800	747,092
2020-01-08	23.62	22.8	23.62	21	-4.68%	82	20,100	458,922
2020-01-06	23.62	23.92	25.5	23.08	-0.75%	55	14,000	334,578
2020-01-03	23.82	24.1	24.2	23.62	0.00%	13	1,900	45,762

Архив котировок акции NKSH по годам

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