НЛМК (Новолипецкий металлургический комбинат)
NLMK
93.8 ₽ -0.49% ↓История котировок NLMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 67.05 | 66.79 | 67.44 | 54.31 | -0.59% | 6659 | 2,213,980 | 144,019,615 |
| 2014-12-29 | 69.06 | 67.185 | 73 | 65.51 | -2.46% | 6721 | 3,135,870 | 215,532,361 |
| 2014-12-26 | 70 | 68.88 | 72.325 | 68.79 | -1.60% | 3331 | 1,250,450 | 87,885,958 |
| 2014-12-25 | 68.75 | 70 | 70 | 67.15 | +3.02% | 2814 | 1,193,000 | 82,012,863 |
| 2014-12-24 | 66 | 67.95 | 68.97 | 65.015 | +2.95% | 4580 | 2,183,420 | 147,510,244 |
| 2014-12-23 | 68.35 | 66 | 68.375 | 65.815 | -3.44% | 5708 | 3,157,740 | 210,896,582 |
| 2014-12-22 | 69.7 | 68.35 | 70.765 | 65.745 | -0.63% | 11539 | 6,116,790 | 415,937,832 |
| 2014-12-19 | 69.81 | 68.785 | 71.97 | 68.785 | -3.14% | 13264 | 8,046,230 | 560,895,720 |
| 2014-12-18 | 68.6 | 71.015 | 72.46 | 63.1 | +3.52% | 11265 | 6,581,650 | 457,939,492 |
| 2014-12-17 | 68.64 | 68.6 | 75.44 | 68.2 | +0.59% | 15167 | 8,551,200 | 609,588,088 |
| 2014-12-16 | 62.89 | 68.195 | 68.25 | 55.425 | +8.11% | 18526 | 10,736,760 | 691,490,701 |
| 2014-12-15 | 60.725 | 63.08 | 63.47 | 60 | +4.08% | 11475 | 6,626,410 | 408,797,723 |
| 2014-12-12 | 60.75 | 60.61 | 62.24 | 58.5 | -0.24% | 8703 | 3,745,060 | 229,484,148 |
| 2014-12-11 | 60.985 | 60.755 | 61.42 | 59.52 | -0.07% | 6972 | 3,391,230 | 205,316,553 |
| 2014-12-10 | 59.85 | 60.795 | 62.24 | 59.85 | +1.51% | 6755 | 3,059,850 | 187,557,763 |
| 2014-12-09 | 58.5 | 59.89 | 60.375 | 56.57 | +2.44% | 9529 | 3,849,730 | 226,527,102 |
| 2014-12-08 | 60.85 | 58.465 | 62.835 | 58.21 | -3.70% | 10476 | 5,416,450 | 327,505,663 |
| 2014-12-05 | 61.6 | 60.71 | 62.65 | 59.61 | -1.44% | 9704 | 4,095,930 | 250,378,221 |
| 2014-12-04 | 64.7 | 61.6 | 65.1 | 61.6 | -4.79% | 13056 | 6,007,290 | 382,275,540 |
| 2014-12-03 | 63.85 | 64.7 | 65.38 | 63.345 | +2.10% | 14587 | 7,904,700 | 510,536,948 |
| 2014-12-02 | 63.425 | 63.37 | 64.3 | 62.5 | +0.35% | 11735 | 4,640,810 | 294,652,062 |
| 2014-12-01 | 60.165 | 63.15 | 64.45 | 60.165 | +4.50% | 18148 | 7,896,430 | 494,190,501 |
| 2014-11-28 | 58.375 | 60.43 | 60.8 | 57.115 | +3.14% | 12310 | 5,778,850 | 344,318,964 |
| 2014-11-27 | 59.6 | 58.59 | 59.6 | 58.39 | -1.63% | 6265 | 3,017,910 | 177,379,330 |
| 2014-11-26 | 59.975 | 59.56 | 60.24 | 59.035 | -0.89% | 6387 | 2,729,980 | 162,685,861 |
| 2014-11-25 | 58.75 | 60.095 | 60.095 | 58.1 | +2.25% | 8755 | 4,214,110 | 248,712,940 |
| 2014-11-24 | 60.775 | 58.775 | 60.775 | 58.53 | -2.87% | 7565 | 4,984,520 | 297,456,651 |
| 2014-11-21 | 60.705 | 60.51 | 61.285 | 59.605 | -0.23% | 5590 | 2,566,910 | 154,970,039 |
| 2014-11-20 | 61.665 | 60.65 | 61.985 | 60.255 | -1.38% | 6304 | 2,815,590 | 172,341,453 |
| 2014-11-19 | 60.47 | 61.5 | 61.685 | 59.715 | +1.86% | 8669 | 4,003,140 | 242,825,974 |
| 2014-11-18 | 59.99 | 60.375 | 60.895 | 59.35 | +0.93% | 9881 | 6,705,810 | 403,266,176 |
| 2014-11-17 | 59.295 | 59.82 | 60.14 | 59.1 | +0.78% | 5481 | 3,193,260 | 190,756,796 |
| 2014-11-14 | 58.23 | 59.355 | 59.46 | 58.03 | +1.32% | 6393 | 3,528,280 | 208,189,620 |
| 2014-11-13 | 59.875 | 58.58 | 60.245 | 58.235 | -1.85% | 7295 | 4,368,170 | 258,782,833 |
| 2014-11-12 | 61.65 | 59.685 | 62.575 | 59.42 | -2.75% | 9815 | 5,433,320 | 330,308,391 |
| 2014-11-11 | 60.5 | 61.37 | 61.99 | 60.25 | +1.86% | 13634 | 9,786,200 | 599,115,554 |
| 2014-11-10 | 57.89 | 60.25 | 60.25 | 57.89 | +4.65% | 9336 | 5,602,320 | 331,303,904 |
| 2014-11-07 | 57.265 | 57.575 | 58.44 | 56.06 | +1.04% | 15282 | 7,442,260 | 425,997,613 |
| 2014-11-06 | 57.5 | 56.98 | 59.03 | 56.76 | -0.88% | 9951 | 5,644,700 | 328,656,125 |
| 2014-11-05 | 55.375 | 57.485 | 57.49 | 54.9 | +3.02% | 10491 | 5,696,270 | 322,304,459 |
| 2014-11-03 | 55.17 | 55.8 | 56.66 | 55.06 | +1.35% | 4699 | 2,698,500 | 150,765,368 |
| 2014-10-31 | 55.31 | 55.055 | 55.455 | 54.435 | +0.32% | 7279 | 3,977,090 | 219,246,233 |
| 2014-10-30 | 54.98 | 54.88 | 55.95 | 53.87 | -0.49% | 12696 | 6,774,150 | 372,920,934 |
| 2014-10-29 | 52.855 | 55.15 | 55.32 | 51.405 | +5.25% | 23073 | 17,559,930 | 931,903,852 |
| 2014-10-28 | 52.28 | 52.4 | 53.7 | 52.11 | +0.27% | 13269 | 7,589,880 | 401,285,341 |
| 2014-10-27 | 51 | 52.26 | 52.425 | 51 | +3.24% | 11495 | 6,655,230 | 344,044,984 |
| 2014-10-24 | 49.1 | 50.62 | 50.62 | 48.61 | +3.10% | 10024 | 9,974,790 | 495,166,531 |
| 2014-10-23 | 48.81 | 49.1 | 49.365 | 47.995 | +0.53% | 12043 | 3,959,420 | 193,098,119 |
| 2014-10-22 | 48.9 | 48.84 | 49.905 | 48.18 | +0.18% | 9869 | 5,045,950 | 248,052,527 |
| 2014-10-21 | 49.925 | 48.75 | 50.33 | 48.525 | -2.35% | 10697 | 5,831,190 | 288,510,301 |
| 2014-10-20 | 50.215 | 49.925 | 50.645 | 49.285 | -0.72% | 10174 | 3,228,010 | 161,437,823 |
| 2014-10-17 | 52 | 50.285 | 52.6 | 50.25 | -3.02% | 11649 | 5,676,510 | 290,313,726 |
| 2014-10-16 | 51.66 | 51.85 | 52.17 | 49.81 | +0.56% | 13113 | 5,106,590 | 260,731,607 |
| 2014-10-15 | 52.545 | 51.56 | 53.045 | 51.5 | -2.26% | 7187 | 2,498,610 | 130,185,038 |
| 2014-10-14 | 50.4 | 52.75 | 54.085 | 50.4 | -0.47% | 8220 | 3,152,680 | 168,066,372 |
| 2014-10-13 | 53.21 | 53 | 53.72 | 52.825 | -0.57% | 5466 | 3,216,640 | 171,942,843 |
| 2014-10-10 | 53.75 | 53.305 | 53.98 | 53.06 | -1.60% | 5422 | 2,697,770 | 144,258,377 |
| 2014-10-09 | 54.9 | 54.17 | 55.225 | 54.105 | -0.88% | 6040 | 2,383,120 | 130,302,371 |
| 2014-10-08 | 55 | 54.65 | 55.205 | 54.05 | -0.64% | 4118 | 1,405,650 | 76,658,308 |
| 2014-10-07 | 55.905 | 55 | 56.145 | 54.53 | -1.55% | 5585 | 1,850,250 | 101,957,639 |
| 2014-10-06 | 56.35 | 55.865 | 56.675 | 55.32 | +0.40% | 5397 | 1,572,900 | 88,406,676 |
| 2014-10-03 | 56.985 | 55.645 | 57.7 | 55.1 | -2.26% | 6801 | 2,491,450 | 140,279,075 |
| 2014-10-02 | 57.445 | 56.93 | 57.7 | 56.365 | -1.54% | 4632 | 1,704,010 | 97,124,689 |
| 2014-10-01 | 57.55 | 57.82 | 58.38 | 57.11 | +0.35% | 4224 | 1,352,340 | 77,976,765 |
| 2014-09-30 | 56.48 | 57.62 | 57.7 | 56.01 | +2.49% | 5222 | 2,196,040 | 125,110,741 |
| 2014-09-29 | 57 | 56.22 | 57.62 | 56 | -1.20% | 5595 | 2,382,150 | 135,441,407 |
| 2014-09-26 | 56.08 | 56.9 | 56.96 | 55.55 | +1.43% | 3352 | 1,212,460 | 68,425,202 |
| 2014-09-25 | 56.45 | 56.1 | 57.29 | 56 | -0.28% | 3397 | 1,368,510 | 77,580,818 |
| 2014-09-24 | 56.49 | 56.26 | 57 | 56.23 | +0.05% | 3018 | 1,332,730 | 75,470,778 |
| 2014-09-23 | 56.06 | 56.23 | 56.73 | 55.76 | -0.05% | 3422 | 1,420,460 | 79,833,328 |
| 2014-09-22 | 56.03 | 56.26 | 57 | 56.03 | -0.14% | 3541 | 1,451,470 | 82,176,232 |
| 2014-09-19 | 56.72 | 56.34 | 57.04 | 56.23 | -0.55% | 4594 | 1,531,740 | 86,621,659 |
| 2014-09-18 | 57.32 | 56.65 | 57.9 | 56.65 | -1.20% | 3139 | 1,671,780 | 95,759,268 |
| 2014-09-17 | 57.15 | 57.34 | 57.69 | 56.24 | +0.51% | 5634 | 2,395,230 | 136,643,826 |
| 2014-09-16 | 55.33 | 57.05 | 57.14 | 55.17 | +3.24% | 6518 | 2,900,440 | 163,311,075 |
| 2014-09-15 | 54.57 | 55.26 | 55.5 | 53.9 | +0.66% | 8933 | 3,787,060 | 206,484,297 |
| 2014-09-12 | 54.11 | 54.9 | 54.96 | 53.56 | +1.67% | 3395 | 1,138,460 | 61,935,934 |
| 2014-09-11 | 54.25 | 54 | 54.9 | 53.8 | -0.18% | 4619 | 1,986,020 | 107,788,176 |
| 2014-09-10 | 54.5 | 54.1 | 54.56 | 53.92 | -0.82% | 3201 | 1,052,680 | 57,108,404 |
| 2014-09-09 | 55.23 | 54.55 | 55.95 | 54.51 | -1.16% | 4257 | 1,903,960 | 105,137,152 |
| 2014-09-08 | 54.55 | 55.19 | 56.28 | 54.22 | +1.17% | 4834 | 2,286,170 | 126,678,607 |
| 2014-09-05 | 54.5 | 54.55 | 55.66 | 54.38 | -0.13% | 3946 | 1,684,950 | 92,579,973 |
| 2014-09-04 | 54.49 | 54.62 | 54.95 | 53.81 | +0.42% | 4004 | 1,647,820 | 89,657,916 |
| 2014-09-03 | 52.67 | 54.39 | 54.94 | 52.5 | +3.30% | 7824 | 3,757,780 | 203,649,508 |
| 2014-09-02 | 52.38 | 52.65 | 52.9 | 52 | +0.55% | 3503 | 1,346,480 | 70,549,731 |
| 2014-09-01 | 53.44 | 52.36 | 54.05 | 52.26 | -1.69% | 6618 | 2,612,950 | 138,943,811 |
| 2014-08-29 | 53.47 | 53.26 | 54.11 | 52.72 | -0.60% | 3570 | 1,649,620 | 87,752,146 |
| 2014-08-28 | 54 | 53.58 | 54.08 | 52.62 | -0.92% | 11508 | 5,479,810 | 292,156,698 |
| 2014-08-27 | 53.96 | 54.08 | 54.6 | 53.95 | +0.46% | 2301 | 978,110 | 53,144,848 |
| 2014-08-26 | 54.25 | 53.83 | 54.43 | 53.7 | -0.85% | 2213 | 973,870 | 52,609,314 |
| 2014-08-25 | 54 | 54.29 | 54.73 | 53.66 | +0.35% | 2493 | 1,105,340 | 59,826,664 |
| 2014-08-22 | 53.58 | 54.1 | 54.1 | 53.09 | +0.37% | 3529 | 1,927,700 | 103,396,174 |
| 2014-08-21 | 54 | 53.9 | 54.54 | 53.34 | -0.06% | 5936 | 2,843,590 | 153,673,317 |
| 2014-08-20 | 52.97 | 53.93 | 54 | 52.52 | +2.08% | 4494 | 2,038,350 | 108,727,847 |
| 2014-08-19 | 51.29 | 52.83 | 53 | 51.29 | +3.02% | 3851 | 1,775,460 | 92,811,539 |
| 2014-08-18 | 51 | 51.28 | 51.61 | 50.63 | -0.23% | 3152 | 1,629,420 | 83,388,137 |
| 2014-08-15 | 50.5 | 51.4 | 51.62 | 50.36 | +1.16% | 3757 | 1,512,450 | 77,268,248 |
| 2014-08-14 | 51.75 | 50.81 | 51.87 | 50.46 | -1.01% | 5708 | 3,144,340 | 160,527,899 |
| 2014-08-13 | 48.89 | 51.33 | 51.35 | 48.71 | +4.78% | 5429 | 3,244,390 | 163,630,435 |
| 2014-08-12 | 49.14 | 48.99 | 49.74 | 48.6 | -1.03% | 3149 | 1,330,410 | 65,329,713 |
| 2014-08-11 | 48.53 | 49.5 | 50.5 | 48.52 | +2.44% | 4204 | 2,079,710 | 102,822,963 |
| 2014-08-08 | 46.84 | 48.32 | 48.69 | 46.63 | +3.18% | 5350 | 2,360,780 | 113,138,963 |
| 2014-08-07 | 46.42 | 46.83 | 47.83 | 46.23 | +0.45% | 5465 | 3,224,810 | 151,441,252 |
| 2014-08-06 | 46.91 | 46.62 | 47.95 | 46.13 | -0.81% | 4975 | 2,267,070 | 106,339,794 |
| 2014-08-05 | 47.8 | 47 | 48.03 | 47 | -1.53% | 2129 | 903,880 | 42,643,576 |
| 2014-08-04 | 47.41 | 47.73 | 48.14 | 47.39 | +0.91% | 3184 | 1,906,860 | 91,083,561 |
| 2014-08-01 | 47.51 | 47.3 | 47.73 | 46.57 | -0.42% | 4156 | 1,456,370 | 68,506,526 |
| 2014-07-31 | 47.53 | 47.5 | 48.73 | 47.5 | -0.21% | 4417 | 1,930,820 | 92,829,631 |
| 2014-07-30 | 47.25 | 47.6 | 49.45 | 47.22 | -0.10% | 5253 | 2,236,890 | 108,815,438 |
| 2014-07-29 | 46.35 | 47.65 | 47.85 | 46.23 | +3.14% | 4663 | 2,063,050 | 97,242,862 |
| 2014-07-28 | 47.34 | 46.2 | 47.47 | 45.8 | -2.26% | 3818 | 1,670,640 | 77,451,079 |
| 2014-07-25 | 47.86 | 47.27 | 47.86 | 46.9 | -1.36% | 3975 | 1,688,440 | 79,933,640 |
| 2014-07-24 | 47.04 | 47.92 | 48 | 46.8 | +1.18% | 2965 | 1,179,190 | 56,021,374 |
| 2014-07-23 | 47.86 | 47.36 | 48.45 | 47.11 | -0.75% | 3592 | 1,454,180 | 69,381,294 |
| 2014-07-22 | 46.55 | 47.72 | 48.27 | 46.55 | +3.11% | 5266 | 2,558,050 | 122,021,854 |
| 2014-07-21 | 48.9 | 46.28 | 48.91 | 46.28 | -5.14% | 5815 | 2,743,290 | 130,155,526 |
| 2014-07-18 | 49.18 | 48.79 | 49.6 | 48.53 | -2.22% | 4445 | 1,923,620 | 94,454,885 |
| 2014-07-17 | 50 | 49.9 | 50 | 49.05 | -0.18% | 6239 | 2,905,070 | 144,009,629 |
| 2014-07-16 | 49.44 | 49.99 | 50.7 | 49.21 | +1.05% | 5962 | 2,633,430 | 131,428,219 |
| 2014-07-15 | 48.9 | 49.47 | 50.13 | 48.6 | +1.17% | 5198 | 2,223,530 | 110,180,061 |
| 2014-07-14 | 48.86 | 48.9 | 49.42 | 48.45 | 0.00% | 3778 | 1,241,680 | 60,762,697 |
| 2014-07-11 | 48.46 | 48.9 | 48.98 | 48.06 | +1.03% | 4796 | 1,700,610 | 82,578,986 |
| 2014-07-10 | 49.58 | 48.4 | 50 | 48.01 | -2.28% | 7752 | 3,045,780 | 148,684,114 |
| 2014-07-09 | 49.92 | 49.53 | 50.45 | 49.3 | -0.88% | 5156 | 1,785,330 | 88,832,134 |
| 2014-07-08 | 50.42 | 49.97 | 50.92 | 49.62 | -0.26% | 7128 | 2,735,300 | 137,650,137 |
| 2014-07-07 | 49.14 | 50.1 | 50.3 | 48.7 | +2.06% | 5299 | 2,148,360 | 106,756,577 |
| 2014-07-04 | 49.69 | 49.09 | 49.96 | 48.66 | -1.21% | 6454 | 2,445,850 | 120,374,337 |
| 2014-07-03 | 48.57 | 49.69 | 49.87 | 48.57 | +1.82% | 6027 | 3,029,540 | 149,703,496 |
| 2014-07-02 | 47.72 | 48.8 | 48.99 | 47.6 | +2.26% | 7514 | 3,193,780 | 154,599,696 |
| 2014-07-01 | 47.29 | 47.72 | 47.9 | 46.9 | +0.72% | 3568 | 1,775,530 | 84,333,424 |
| 2014-06-30 | 47.33 | 47.38 | 47.67 | 46.41 | +0.81% | 4499 | 2,318,460 | 109,189,362 |
| 2014-06-27 | 45 | 47 | 47 | 44.9 | +2.73% | 5353 | 2,929,670 | 135,652,365 |
| 2014-06-26 | 46.03 | 45.75 | 46.2 | 45.52 | -0.11% | 3541 | 1,407,260 | 64,529,165 |
| 2014-06-25 | 47.32 | 45.8 | 47.32 | 45.65 | -3.50% | 4413 | 2,119,910 | 98,376,207 |
| 2014-06-24 | 47.02 | 47.46 | 47.6 | 46.81 | +1.30% | 4522 | 2,674,080 | 126,005,768 |
| 2014-06-23 | 48 | 46.85 | 48.32 | 46.29 | -1.99% | 4397 | 2,543,640 | 119,840,778 |
| 2014-06-20 | 49.17 | 47.8 | 49.17 | 47.8 | -2.39% | 3186 | 1,778,640 | 85,715,620 |
| 2014-06-19 | 49.6 | 48.97 | 50.3 | 48.7 | -0.41% | 4796 | 2,394,930 | 118,912,778 |
| 2014-06-18 | 48.53 | 49.17 | 49.5 | 48.2 | +1.61% | 5174 | 2,450,060 | 119,872,092 |
| 2014-06-17 | 48.3 | 48.39 | 48.89 | 47.61 | +0.19% | 4507 | 2,565,250 | 123,654,745 |
| 2014-06-16 | 47.9 | 48.3 | 48.94 | 46.83 | -0.06% | 11135 | 5,256,360 | 253,609,126 |
| 2014-06-11 | 48.56 | 48.33 | 49.25 | 48.2 | -0.56% | 4227 | 1,747,920 | 84,979,937 |
| 2014-06-10 | 49.35 | 48.6 | 49.35 | 47.78 | -1.66% | 5341 | 2,858,080 | 138,071,962 |
| 2014-06-09 | 49.59 | 49.42 | 49.74 | 49.09 | 0.00% | 3275 | 1,740,420 | 86,054,426 |