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)
2025-12-30	39.6	39.75	42.45	39.5	+0.51%	157	71,700	2,927,245
2025-12-29	40.2	39.55	41.95	39.55	-0.25%	283	140,400	5,704,315
2025-12-26	38.9	39.65	40.2	38.85	+2.06%	73	17,700	703,790
2025-12-25	40.8	38.85	40.85	38.6	-4.55%	99	32,700	1,287,235
2025-12-24	39.9	40.7	40.7	39.4	+3.04%	96	68,800	2,723,235
2025-12-23	38.75	39.5	40.8	38.3	+1.28%	243	123,600	4,893,080
2025-12-22	41.45	39	41.45	38.7	-4.88%	408	193,800	7,653,475
2025-12-19	38	41	46	38	+8.04%	918	348,300	14,969,805
2025-12-18	37.7	37.95	38	37.6	+0.66%	14	3,400	128,705
2025-12-17	38.05	37.7	38.05	37.55	-0.79%	29	5,600	211,650
2025-12-16	37.65	38	38	37.1	+1.20%	35	9,400	353,445
2025-12-15	37.3	37.55	37.75	37.05	+1.35%	32	9,100	340,100
2025-12-12	37.75	37.05	38.05	36.8	-2.37%	97	37,600	1,404,335
2025-12-11	38.1	37.95	38.25	37.55	-0.13%	37	15,900	602,625
2025-12-10	38.35	38	38.35	37.7	-0.39%	41	9,000	341,560
2025-12-09	38.5	38.15	38.8	38.15	-0.52%	34	9,500	365,290
2025-12-08	38	38.35	39.25	38	+0.39%	48	25,500	977,460
2025-12-05	38.35	38.2	38.95	38.15	-0.39%	58	13,300	512,730
2025-12-04	37.9	38.35	39.5	37.5	+3.09%	209	55,900	2,156,235
2025-12-03	37.2	37.2	37.2	36.65	0.00%	29	8,000	296,030
2025-12-02	37.6	37.2	37.7	37	-1.06%	28	6,600	246,270
2025-12-01	36.65	37.6	37.75	36.05	+2.59%	57	19,000	694,405
2025-11-28	36.2	36.65	36.65	36.15	+1.24%	17	3,000	109,250
2025-11-27	36.55	36.2	36.55	36.2	-1.23%	21	3,100	112,670
2025-11-26	36.5	36.65	36.95	36.45	+0.27%	17	5,300	194,035
2025-11-25	36.7	36.55	36.9	36.15	+1.11%	27	15,200	556,445
2025-11-24	37.1	36.15	37.8	36.15	-2.56%	89	42,600	1,568,885
2025-11-21	37.15	37.1	37.15	36.8	+0.54%	26	4,100	151,650
2025-11-20	36.9	36.9	37.05	36.3	+0.41%	31	9,000	329,520
2025-11-19	36.65	36.75	37.5	36.3	+0.27%	52	18,800	691,390
2025-11-18	36.65	36.65	36.75	36.15	+1.52%	19	29,900	1,097,920
2025-11-17	35.9	36.1	36.65	35.9	+0.14%	39	16,100	587,550
2025-11-14	36.05	36.05	36.5	36	-0.41%	18	2,200	79,790
2025-11-13	36.3	36.2	36.3	36.2	+0.98%	3	300	10,875
2025-11-12	36.55	35.85	36.85	35.85	-1.92%	22	13,600	489,800
2025-11-11	36.45	36.55	36.95	36.45	+0.14%	14	3,100	114,030
2025-11-10	36.65	36.5	36.85	35.9	+0.69%	57	20,900	764,865
2025-11-07	36.1	36.25	36.4	36.05	+0.83%	12	2,500	90,375
2025-11-06	36.35	35.95	36.35	35.95	+0.28%	14	5,000	180,595
2025-11-05	36.55	35.85	37.1	35.85	-3.50%	51	16,500	600,770
2025-11-03	36.5	37.15	37.15	36.15	+1.92%	16	2,500	91,415
2025-11-01	36.1	36.45	36.55	36.1	+0.69%	7	800	29,140
2025-10-31	36.5	36.2	36.85	35.25	0.00%	51	25,500	926,315
2025-10-30	36.5	36.2	37.2	36	+0.14%	99	53,500	1,945,900
2025-10-29	36.25	36.15	36.55	35.45	+0.28%	22	5,800	208,155
2025-10-28	35.9	36.05	36.65	35.4	+0.14%	61	44,900	1,619,515
2025-10-27	37	36	37.1	35.5	-2.96%	82	16,200	586,685
2025-10-24	37.65	37.1	37.7	37.1	-0.80%	21	6,400	240,080
2025-10-23	37.25	37.4	37.6	37.1	0.00%	26	17,600	654,460
2025-10-22	37.65	37.4	38.55	37.4	-1.58%	83	46,600	1,762,735
2025-10-21	39.4	38	39.4	37.6	-3.55%	68	29,600	1,134,405
2025-10-20	38.55	39.4	41.2	38.4	+2.47%	120	56,400	2,211,055
2025-10-17	38.6	38.45	38.65	37.5	+0.26%	68	45,900	1,756,345
2025-10-16	37.4	38.35	38.65	36.05	+2.82%	117	57,400	2,174,840
2025-10-15	37.55	37.3	37.9	36.7	-1.58%	71	15,800	585,785
2025-10-14	38.15	37.9	38.15	37.5	-0.79%	33	9,300	350,290
2025-10-13	38.05	38.2	38.65	37.55	+0.39%	48	22,000	845,140
2025-10-10	37.8	38.05	38.6	37.6	+0.40%	38	39,600	1,506,660
2025-10-09	38.2	37.9	38.7	37.1	-0.79%	46	19,300	730,100
2025-10-08	39.35	38.2	39.45	37.75	-2.80%	65	17,000	651,190
2025-10-07	39.75	39.3	40.4	38.5	-0.38%	48	12,400	490,970
2025-10-06	38.75	39.45	39.65	37.95	+1.41%	57	17,100	665,425
2025-10-03	40.05	38.9	40.05	38.9	-2.75%	41	23,600	931,790
2025-10-02	40.05	40	40.1	38.9	-0.87%	69	15,200	600,350
2025-10-01	40.3	40.35	40.35	39.95	+0.37%	19	6,800	273,235
2025-09-30	40.15	40.2	40.45	40	-0.50%	27	4,700	188,500
2025-09-29	40.65	40.4	41	40.1	0.00%	29	4,900	197,670
2025-09-26	40.4	40.4	40.75	40.2	0.00%	23	6,100	247,345
2025-09-25	41.4	40.4	41.4	40.1	-3.12%	47	40,800	1,658,670
2025-09-24	41.85	41.7	41.9	40.85	-1.07%	48	35,200	1,461,865
2025-09-23	41.5	42.15	43.45	40.85	+1.81%	52	26,300	1,109,460
2025-09-22	41.95	41.4	42.75	40.4	-2.01%	77	20,000	819,955
2025-09-19	42.9	42.25	42.9	42	-1.40%	35	10,200	431,550
2025-09-18	42.85	42.85	43.1	42.55	0.00%	13	6,300	268,375
2025-09-17	43.05	42.85	43.65	42.75	-0.70%	24	8,600	370,905
2025-09-16	43.2	43.15	43.45	43	+0.12%	16	2,300	99,180
2025-09-15	43.5	43.1	43.75	43.1	-0.81%	43	7,800	339,295
2025-09-12	44.35	43.45	44.35	43.35	-1.70%	44	12,100	528,480
2025-09-11	44.3	44.2	44.3	43.35	-0.11%	39	12,100	533,770
2025-09-10	44.55	44.25	44.7	44.2	-0.45%	38	8,200	363,900
2025-09-09	44.5	44.45	44.5	44.25	-0.11%	19	4,400	195,640
2025-09-08	43.85	44.5	44.7	43.8	+1.60%	28	5,300	234,210
2025-09-05	44.55	43.8	44.65	43.8	-0.79%	22	5,600	247,530
2025-09-04	44.45	44.15	44.65	44	+1.03%	20	13,600	603,240
2025-09-03	43.45	43.7	43.7	43.45	0.00%	5	700	30,485
2025-09-02	44	43.7	44	42.7	-1.58%	50	13,100	568,865
2025-09-01	44.25	44.4	44.45	43.95	+0.91%	15	2,000	88,320
2025-08-29	44.35	44	44.45	44	-0.56%	11	3,100	136,690
2025-08-28	44.25	44.25	44.75	44.1	-1.12%	25	7,100	314,325
2025-08-27	44.4	44.75	44.8	44.25	+0.90%	20	3,900	173,435
2025-08-26	43.8	44.35	44.95	43.8	+1.14%	38	9,600	426,665
2025-08-25	43.7	43.85	44.25	43.5	-1.13%	35	5,700	249,240
2025-08-22	44.5	44.35	44.6	43.5	+1.84%	46	13,600	601,735
2025-08-21	44.15	43.55	44.6	43.55	-1.25%	43	11,100	490,240
2025-08-20	46.5	44.1	46.5	44.1	0.00%	66	12,700	570,055
2025-08-19	44.15	44.1	44.55	44	+0.92%	33	7,700	340,630
2025-08-18	45	43.7	45	43.6	-2.46%	61	20,200	886,880
2025-08-15	45.6	44.8	45.6	44.55	+0.56%	65	24,300	1,090,310
2025-08-14	44.2	44.55	44.75	44	-0.45%	28	4,800	212,370
2025-08-13	46	44.75	46.4	44.1	+0.22%	84	35,400	1,585,425
2025-08-12	47.2	44.65	47.25	43.75	-2.83%	136	29,200	1,317,210
2025-08-11	45.75	45.95	48	44.9	+0.44%	175	46,800	2,157,305
2025-08-08	42.4	45.75	46.5	40.8	+8.16%	468	133,800	5,922,950
2025-08-07	42	42.3	42.8	41.1	+2.42%	64	15,800	666,515
2025-08-06	40.85	41.3	43.5	40.85	+1.35%	115	25,900	1,092,255
2025-08-05	41.2	40.75	43.5	40.55	-1.69%	97	25,900	1,072,580
2025-08-04	39.5	41.45	42	38.55	+4.15%	95	30,500	1,262,245
2025-08-01	40	39.8	40.1	39.4	+0.76%	28	5,500	218,710
2025-07-31	39.9	39.5	40.55	38.9	-1.37%	61	17,800	699,835
2025-07-30	39.55	40.05	41.75	39.3	+0.12%	61	13,600	551,235
2025-07-29	40.45	40	40.95	39.45	0.00%	39	7,400	296,750
2025-07-28	39.75	40	40.5	39.45	0.00%	37	7,800	312,265
2025-07-25	40.75	40	40.75	39.5	-1.84%	64	12,600	504,705
2025-07-24	41.55	40.75	41.65	40.1	-0.12%	44	6,500	263,645
2025-07-23	38.2	40.8	41.5	38.2	-0.49%	119	20,600	819,370
2025-07-22	40.3	41	41.9	40.25	+1.86%	39	7,900	321,565
2025-07-21	39.85	40.25	40.9	39.85	+2.68%	51	7,500	302,190
2025-07-18	39.05	39.2	39.5	38.55	+0.51%	19	4,000	156,480
2025-07-17	39.65	39	39.65	38.3	-3.11%	57	15,900	619,385
2025-07-16	39.65	40.25	40.4	39.5	+0.75%	18	3,100	123,890
2025-07-15	40.15	39.95	40.15	39	+0.76%	43	10,900	431,100
2025-07-14	38.7	39.65	39.65	37.7	+2.32%	63	14,300	547,335
2025-07-11	39.15	38.75	39.65	38.35	-2.88%	51	11,300	442,070
2025-07-10	40.85	39.9	40.85	39.4	-0.50%	28	4,500	179,465
2025-07-09	39.35	40.1	40.9	39.35	-1.11%	59	13,900	561,225
2025-07-08	40.2	40.55	40.6	40.1	+0.87%	18	9,300	373,230
2025-07-07	40.7	40.2	40.7	38.85	+0.25%	68	37,000	1,474,570
2025-07-04	40.9	40.1	40.95	40.05	-1.35%	32	5,800	235,535
2025-07-03	40.6	40.65	40.7	40.2	+0.12%	14	3,600	145,775
2025-07-02	41.1	40.6	41.1	40.6	-1.22%	15	2,900	118,200
2025-07-01	40.65	41.1	41.9	40.6	+0.74%	36	6,000	246,645
2025-06-30	40.8	40.8	40.9	40.2	0.00%	36	10,800	439,010
2025-06-27	41.1	40.8	41.25	40.2	-0.61%	32	7,700	312,385
2025-06-26	40.8	41.05	41.1	40.8	+0.86%	6	800	32,780
2025-06-25	40	40.7	40.75	39.95	+2.52%	51	10,600	428,825
2025-06-24	39.9	39.7	40.4	39.7	-0.75%	37	5,700	227,295
2025-06-23	40.55	40	40.8	40	-1.60%	55	13,500	542,565
2025-06-20	40.5	40.65	41	40.5	-0.73%	11	1,600	65,190
2025-06-19	40.5	40.95	41.2	40.35	+0.86%	22	4,900	200,065
2025-06-18	40.6	40.6	41.2	40.4	-1.69%	21	4,800	195,375
2025-06-17	40.8	41.3	41.3	40.5	+2.35%	22	5,200	212,450
2025-06-16	41.3	40.35	41.3	40.35	-0.62%	29	6,300	254,905
2025-06-13	40.85	40.6	40.85	40.5	+0.62%	11	2,600	105,755
2025-06-11	41.25	40.35	41.25	40.3	-0.62%	37	8,800	356,000
2025-06-10	41.2	40.6	41.35	40.6	-1.34%	44	6,800	278,155
2025-06-09	42.5	41.15	42.5	41	-1.32%	47	12,000	496,750
2025-06-06	42.75	41.7	43	41.7	-0.83%	38	5,000	211,990
2025-06-05	42.15	42.05	42.3	41.9	+1.20%	32	7,700	324,900
2025-06-04	43.1	41.55	43.65	41.5	-1.31%	93	26,200	1,107,660
2025-06-03	43.45	42.1	43.5	41.85	-0.71%	67	22,700	965,780
2025-06-02	41.5	42.4	43.4	41.35	-1.17%	88	26,600	1,117,640
2025-05-30	42.1	42.9	42.95	41.65	-0.23%	41	7,700	325,755
2025-05-29	41.95	43	43.95	41.45	+2.38%	72	19,100	817,250
2025-05-28	42.2	42	42.5	41.35	+1.57%	39	6,300	264,375
2025-05-27	42.5	41.35	42.55	41.15	-0.12%	91	22,500	934,750
2025-05-26	42	41.4	44	41.25	-5.37%	64	14,100	590,390
2025-05-23	42.5	43.75	44.2	42.15	+1.98%	73	12,100	520,080
2025-05-22	43.25	42.9	43.25	42	-0.69%	89	27,900	1,181,260
2025-05-21	43.85	43.2	44.65	43.2	-0.92%	27	6,700	290,875
2025-05-20	44.5	43.6	44.5	43.6	-2.13%	19	2,200	96,315
2025-05-19	44.65	44.55	44.8	44.4	+1.25%	20	4,100	183,105
2025-05-16	44.2	44	44.9	43.7	-1.46%	50	12,400	547,060
2025-05-15	45.25	44.65	45.25	43.75	-1.11%	22	5,900	260,535
2025-05-14	45.7	45.15	45.95	44.7	-1.53%	51	12,200	553,545
2025-05-13	45.65	45.85	46.75	45.65	+0.55%	22	3,200	147,270
2025-05-12	46.15	45.6	46.45	45.45	+0.22%	47	14,100	649,150
2025-05-08	45.3	45.5	46.25	44.6	+1.00%	23	5,400	244,375
2025-05-07	45.2	45.05	45.3	44.85	-0.22%	13	1,300	58,760
2025-05-06	44.05	45.15	45.35	44.05	+1.92%	29	9,100	407,445
2025-05-05	45.7	44.3	46.85	43.95	-3.17%	108	44,600	1,998,120
2025-05-02	45.55	45.75	47.9	44.8	+0.33%	135	44,600	2,056,775
2025-04-30	46.45	45.6	46.55	45	-0.55%	59	17,400	790,545
2025-04-29	46.5	45.85	46.9	45.6	-2.65%	63	16,400	756,210
2025-04-28	47.55	47.1	47.6	46.4	+0.21%	80	20,700	969,475
2025-04-25	46.95	47	47.7	46.7	+0.11%	47	13,400	630,455
2025-04-24	47.8	46.95	48.1	46.95	+0.32%	67	12,800	607,865
2025-04-23	47.55	46.8	47.95	46.8	-3.11%	86	24,300	1,143,845
2025-04-22	48.3	48.3	48.65	47.2	+0.31%	61	14,500	696,845
2025-04-21	48.45	48.15	48.45	47.7	+0.10%	18	5,000	240,065
2025-04-18	48.8	48.1	49.65	47.4	-1.64%	56	12,500	599,300
2025-04-17	49.4	48.9	49.9	48.5	-0.71%	65	13,700	673,595
2025-04-16	47.1	49.25	49.25	47	+3.36%	60	12,800	616,910
2025-04-15	48.9	47.65	48.9	47.1	-0.73%	59	10,300	494,300
2025-04-14	47.9	48	49.65	46.9	+0.95%	195	42,600	2,064,415
2025-04-11	46.6	47.55	49.7	46.6	+2.59%	157	41,900	2,011,430
2025-04-10	46.55	46.35	49.1	46.3	+2.77%	149	36,200	1,729,250
2025-04-09	47	45.1	47	45	-4.14%	106	24,600	1,116,145
2025-04-08	47.55	47.05	48.75	45.65	+5.02%	120	30,800	1,455,550
2025-04-07	45.05	44.8	49.1	43.05	-4.98%	271	86,600	3,946,715
2025-04-04	48.4	47.15	50.25	46.4	-1.98%	139	61,800	2,924,660
2025-04-03	49.9	48.1	50.9	48	-3.51%	94	35,500	1,757,385
2025-04-02	50.2	49.85	50.8	49.25	+0.20%	41	13,700	689,965
2025-04-01	51	49.75	51	49.65	+0.10%	69	20,100	1,008,465
2025-03-31	49.5	49.7	52.35	49.5	+1.12%	121	28,300	1,427,155
2025-03-28	50.05	49.15	50.95	48.95	-2.96%	145	53,400	2,655,045
2025-03-27	51.35	50.65	52.55	50	-1.75%	154	38,200	1,935,840
2025-03-26	52.25	51.55	52.75	51.45	-0.29%	74	24,300	1,265,605
2025-03-25	52.5	51.7	53	51.3	-0.86%	100	32,000	1,668,040
2025-03-24	52.4	52.15	52.4	51.6	-0.48%	47	8,700	453,060
2025-03-21	53.55	52.4	53.55	51.5	-1.69%	179	51,700	2,703,020
2025-03-20	53.65	53.3	56.3	52.75	-0.09%	436	150,600	8,176,260
2025-03-19	53.95	53.35	55	52.75	+0.19%	154	38,600	2,069,375
2025-03-18	53	53.25	56.8	53	+0.66%	323	99,700	5,414,545
2025-03-17	52.75	52.9	52.95	52.05	+2.12%	126	41,400	2,183,285
2025-03-14	50.95	51.8	54.6	50.95	+2.27%	384	124,600	6,570,490
2025-03-13	51.55	50.65	52.55	50.3	-2.97%	234	57,000	2,918,280
2025-03-12	53.75	52.2	53.75	50.1	-1.51%	441	140,300	7,204,600
2025-03-11	54.4	53	55.85	52.1	-4.25%	885	307,600	16,414,260
2025-03-10	48.15	55.35	57.3	47.3	+17.52%	2080	843,900	46,380,920
2025-03-07	48.95	47.1	48.95	47.1	-2.28%	64	20,100	963,525
2025-03-06	49.1	48.2	49.5	48	-1.53%	73	18,900	918,435
2025-03-05	48.95	48.95	49.9	48.95	0.00%	78	20,900	1,030,370
2025-03-04	47.75	48.95	49.15	47.35	+3.38%	105	33,200	1,598,690
2025-03-03	48	47.35	48	47.2	-2.17%	80	23,700	1,129,420
2025-02-28	49	48.4	49	48	-1.53%	69	15,500	750,780
2025-02-27	50.15	49.15	50.15	48	-1.99%	175	41,400	2,025,215
2025-02-26	51	50.15	51.75	49.2	+0.30%	223	62,400	3,146,940
2025-02-25	50.8	50	52.7	49.85	-1.09%	338	77,800	3,953,715
2025-02-24	49.5	50.55	52.7	49.35	+2.54%	372	122,500	6,271,630
2025-02-21	48.45	49.3	50.75	48.25	+2.92%	381	142,200	7,068,145
2025-02-20	48.05	47.9	48.35	47.35	+0.52%	132	101,800	4,853,670
2025-02-19	47.6	47.65	48.1	47.1	0.00%	72	13,700	650,995
2025-02-18	48.7	47.65	48.75	47.25	-0.21%	141	50,700	2,439,180
2025-02-17	47.55	47.75	49.4	47.55	+1.27%	165	59,600	2,876,900
2025-02-14	48.4	47.15	49.2	46.9	-1.77%	203	61,700	2,962,645
2025-02-13	48.5	48	49.95	47.5	+1.59%	162	50,900	2,447,120
2025-02-12	47.75	47.25	47.95	46.8	+1.07%	64	11,900	563,225
2025-02-11	46.85	46.75	47.95	46.55	-0.21%	123	41,000	1,934,920
2025-02-10	46.75	46.85	47.55	46.25	+1.74%	115	39,400	1,852,530
2025-02-07	46.3	46.05	46.55	45.85	-0.54%	42	8,600	396,990
2025-02-06	46.75	46.3	46.9	46.25	0.00%	40	12,600	588,050
2025-02-05	46.25	46.3	46.55	45.1	+0.11%	119	21,200	967,125
2025-02-04	46.65	46.25	46.95	45.9	+0.43%	71	20,700	954,785
2025-02-03	48	46.05	48	46.05	-2.44%	93	37,700	1,760,645
2025-01-31	47.25	47.2	48.25	47.2	0.00%	79	30,600	1,456,555
2025-01-30	46.7	47.2	47.2	46.3	+1.61%	70	15,100	708,610
2025-01-29	47.1	46.45	47.75	45.35	-1.17%	111	35,200	1,643,400
2025-01-28	46.95	47	47.4	46.05	-0.42%	87	20,200	942,010
2025-01-27	48.5	47.2	48.85	45.15	-2.68%	259	81,000	3,787,655
2025-01-24	48.15	48.5	49.5	47.95	+1.04%	76	23,900	1,163,525
2025-01-23	49.8	48	50	47.6	-2.24%	157	45,400	2,189,570
2025-01-22	46.65	49.1	50.5	46.3	+5.25%	261	113,000	5,441,720
2025-01-21	47.7	46.65	48.45	45.75	-2.81%	229	75,500	3,509,920
2025-01-20	48.05	48	49	47.5	-0.10%	130	39,600	1,905,565
2025-01-17	48.75	48.05	50	47.05	-1.23%	213	55,400	2,672,650
2025-01-16	46.95	48.65	49.3	46.05	+5.65%	340	123,400	5,944,185
2025-01-15	46.25	46.05	46.9	45.95	-0.97%	27	5,800	268,765
2025-01-14	46.6	46.5	46.9	45.75	+1.09%	78	25,200	1,170,105
2025-01-13	45	46	47.45	45	+2.34%	266	60,100	2,784,750
2025-01-10	43.75	44.95	45	43.3	+2.39%	127	31,600	1,395,355
2025-01-09	44.55	43.9	44.95	43.9	-1.13%	73	25,300	1,119,775
2025-01-08	44.05	44.4	46	43.25	+0.11%	245	66,800	2,981,990
2025-01-06	44.45	44.35	45.4	43.6	+1.37%	69	14,000	620,910
2025-01-03	44.05	43.75	44.95	43.45	0.00%	69	14,500	637,630

Архив котировок акции NKSH по годам

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