НЛМК (Новолипецкий металлургический комбинат)

NLMK

93.8 ₽ -0.49% ↓

История котировок NLMK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	143.36	143.72	143.98	142.5	+0.21%	7401	3,595,770	515,263,790
2019-12-27	143	143.42	144.68	142.64	+0.28%	8497	3,660,260	525,134,663
2019-12-26	141.88	143.02	143.1	140.88	+0.86%	8684	2,409,860	341,886,965
2019-12-25	142.44	141.8	142.44	141.06	-0.11%	3111	1,207,480	170,906,098
2019-12-24	142.8	141.96	143.16	141.62	-0.41%	4409	1,680,020	239,074,867
2019-12-23	142.3	142.54	143.5	141.36	+0.06%	7842	3,808,540	541,445,716
2019-12-20	142.18	142.46	142.62	140.14	+0.76%	9326	5,503,570	779,329,179
2019-12-19	139.9	141.38	142.7	138.76	+1.06%	24779	11,447,840	1,613,493,720
2019-12-18	139.02	139.9	139.9	138.1	+0.36%	10454	6,004,100	836,556,915
2019-12-17	139.2	139.4	139.9	137.12	+0.17%	15446	7,790,170	1,082,542,343
2019-12-16	137.56	139.16	139.6	137.56	+0.91%	12168	7,704,970	1,068,473,668
2019-12-13	136.1	137.9	137.98	135.9	+1.80%	16149	12,889,520	1,771,147,205
2019-12-12	134	135.46	136.82	133.72	+1.17%	12642	7,869,840	1,066,458,729
2019-12-11	132.8	133.9	135	132.46	+0.83%	12967	7,402,470	992,594,020
2019-12-10	133	132.8	133.18	131.52	-0.03%	8414	4,589,360	607,242,871
2019-12-09	132.98	132.84	133.58	132.58	-0.12%	8370	4,110,110	547,176,062
2019-12-06	132	133	133	130.84	+0.91%	9493	5,364,300	709,691,054
2019-12-05	129.06	131.8	132.8	128.04	+2.28%	16534	10,990,340	1,441,469,040
2019-12-04	128.68	128.86	129.38	127.62	+0.64%	7238	3,302,760	424,934,303
2019-12-03	131.82	128.04	131.92	127.6	-2.65%	18017	10,869,970	1,399,581,423
2019-12-02	129.56	131.52	133.26	129.3	+1.62%	21974	12,203,110	1,613,952,590
2019-11-29	128.42	129.42	129.42	127.7	+0.87%	5639	3,452,110	444,702,059
2019-11-28	127.82	128.3	129.28	126.9	+0.39%	9046	3,483,840	446,702,585
2019-11-27	128.84	127.8	129.38	127.72	-0.30%	8758	4,696,570	602,951,125
2019-11-26	130.34	128.18	132.46	127.86	-2.08%	15133	11,583,090	1,498,496,575
2019-11-25	128.3	130.9	131.1	128.08	+2.41%	10660	5,451,140	705,521,719
2019-11-22	126.54	127.82	128.1	126.14	+1.06%	7683	3,544,360	451,195,264
2019-11-21	127.94	126.48	128.08	126.12	-1.39%	11049	5,670,520	717,875,433
2019-11-20	128.06	128.26	129.18	127.44	-0.25%	7209	3,345,690	429,083,354
2019-11-19	126.96	128.58	128.58	126.4	+1.47%	9540	5,146,010	655,764,756
2019-11-18	127.1	126.72	128.22	125.92	+0.06%	11801	4,676,610	593,910,060
2019-11-15	126.36	126.64	127.66	126.1	+0.56%	9182	4,462,550	566,904,982
2019-11-14	129.12	125.94	129.4	125.8	-2.52%	15842	7,804,820	990,808,962
2019-11-13	129.44	129.2	129.66	127.68	-0.08%	9366	3,991,050	513,746,954
2019-11-12	128.7	129.3	130.1	128.04	+0.28%	8995	3,699,200	477,771,955
2019-11-11	130.8	128.94	132.5	128.6	-1.60%	12183	5,460,340	709,437,207
2019-11-08	133	131.04	133.1	130.84	-1.64%	12736	6,206,130	817,338,415
2019-11-07	131.46	133.22	133.7	129.92	+1.54%	17034	8,788,800	1,168,395,990
2019-11-06	129	131.2	131.6	129	+1.69%	15006	8,402,820	1,098,917,043
2019-11-05	127	129.02	129.02	126.74	+2.28%	12749	7,199,030	923,049,834
2019-11-01	125.64	126.14	126.14	124.32	+0.88%	12894	5,161,460	645,628,014
2019-10-31	127.44	125.04	129	125.04	-1.93%	13522	7,906,150	998,467,744
2019-10-30	129.2	127.5	129.2	126.9	-1.32%	9189	4,508,850	576,272,761
2019-10-29	124.94	129.2	129.2	124.26	+3.81%	16452	8,658,750	1,102,796,030
2019-10-28	123.2	124.46	125.66	122.7	+0.84%	11885	5,691,290	707,738,961
2019-10-25	125	123.42	125	122.16	-1.26%	20119	9,692,770	1,192,105,337
2019-10-24	126	125	126.5	124.32	-0.79%	15568	7,555,260	944,691,807
2019-10-23	126.62	126	127.16	124.98	-0.49%	10145	5,786,120	728,894,133
2019-10-22	126.6	126.62	127.46	125.28	+0.02%	11465	5,223,310	658,822,571
2019-10-21	129	126.6	129.48	125.72	-1.71%	17506	6,409,440	814,668,377
2019-10-18	129.5	128.8	129.78	127.6	-0.46%	8414	5,065,870	651,681,258
2019-10-17	128.66	129.4	129.8	128.16	+0.65%	9036	4,287,040	553,213,854
2019-10-16	125.7	128.56	129.02	125.6	+2.42%	12568	5,643,620	721,291,670
2019-10-15	129.5	125.52	129.5	124.3	-2.74%	24801	10,398,840	1,309,745,739
2019-10-14	130.84	129.06	131.5	128.14	-0.75%	12012	5,114,950	663,301,843
2019-10-11	131.2	130.04	131.2	129.84	-0.69%	7925	4,011,550	523,642,918
2019-10-10	128.32	130.94	131.54	127.16	+2.30%	9933	5,507,630	712,548,646
2019-10-09	128.08	128	129.26	127.38	-2.72%	15378	7,524,770	966,907,487
2019-10-08	131.96	131.58	133.14	130.7	+0.12%	11033	6,701,710	882,764,634
2019-10-07	132.44	131.42	132.98	129.74	-0.35%	14802	8,410,970	1,106,199,239
2019-10-04	134.2	131.88	135.2	130.9	-1.58%	17363	8,520,330	1,131,244,559
2019-10-03	136.6	134	136.62	133.1	-1.83%	18865	11,601,070	1,556,265,767
2019-10-02	140.6	136.5	140.82	136.06	-2.92%	23122	11,481,480	1,583,808,711
2019-10-01	142.3	140.6	142.56	140.32	-1.14%	7887	4,264,170	601,543,193
2019-09-30	142.42	142.22	142.56	140.42	+0.17%	7618	3,701,660	523,704,830
2019-09-27	141.24	141.98	142.7	141.14	+0.21%	6866	2,916,040	413,825,519
2019-09-26	141.4	141.68	142.34	141	+0.43%	7622	3,231,750	457,838,837
2019-09-25	142.1	141.08	142.52	140.12	-1.12%	12059	6,037,010	851,252,617
2019-09-24	142.96	142.68	144.4	142.14	+0.20%	8761	3,725,060	533,130,057
2019-09-23	144.96	142.4	145.22	142.1	-1.59%	13584	6,229,390	890,826,994
2019-09-20	144.96	144.7	145.26	143.06	+0.01%	11461	7,238,500	1,043,643,718
2019-09-19	146.96	144.68	147.6	144.04	-1.55%	23422	9,006,690	1,310,154,252
2019-09-18	149.38	146.96	150.36	146.28	-1.49%	13928	8,053,880	1,194,460,900
2019-09-17	148.68	149.18	149.78	148.14	+0.19%	8203	5,974,870	891,569,054
2019-09-16	148.4	148.9	149	146.66	+0.30%	7870	4,958,600	735,550,314
2019-09-13	147.24	148.46	148.46	145.68	+0.47%	8947	4,372,550	643,297,257
2019-09-12	149.4	147.76	150.4	146.82	-1.47%	12843	6,163,190	913,230,789
2019-09-11	148.5	149.96	150.96	148.5	+0.66%	9216	4,426,270	664,730,195
2019-09-10	149.2	148.98	149.44	147.34	-0.01%	7509	3,171,250	470,934,242
2019-09-09	147.66	149	149	146.66	+1.60%	10699	5,543,360	822,416,851
2019-09-06	145.76	146.66	147.7	144.58	+0.84%	9747	4,329,340	634,527,410
2019-09-05	144.04	145.44	145.48	144.04	+1.00%	8564	4,871,420	705,456,706
2019-09-04	144.5	144	145.62	143.02	0.00%	12738	6,134,930	886,134,898
2019-09-03	147.7	144	147.7	143.82	-2.51%	13902	6,859,020	996,216,440
2019-09-02	148.82	147.7	149.62	147.22	-0.77%	10369	3,797,850	563,918,143
2019-08-30	146.2	148.84	148.84	144.5	+1.74%	9864	5,169,540	763,255,842
2019-08-29	143.56	146.3	146.92	143.38	+1.91%	9978	5,399,750	786,915,158
2019-08-28	143.1	143.56	144.74	143	+0.21%	8549	3,931,120	565,803,574
2019-08-27	142.2	143.26	144	141.7	+0.79%	9982	7,457,210	1,067,245,421
2019-08-26	141.3	142.14	143.2	140.88	-0.18%	4445	1,979,950	282,030,989
2019-08-23	141	142.4	143	140.8	+1.17%	8841	4,598,420	653,690,125
2019-08-22	141.08	140.76	142.2	140.3	-0.34%	7219	4,480,690	631,542,165
2019-08-21	140.4	141.24	141.94	139.52	+0.89%	7870	3,803,100	535,963,006
2019-08-20	140	140	140.78	139	+0.07%	6379	3,254,980	455,076,760
2019-08-19	139.32	139.9	140.44	138.06	+1.16%	9932	4,267,120	593,751,880
2019-08-16	140	138.3	140.4	138	-0.75%	7859	3,773,310	523,468,170
2019-08-15	141.48	139.34	142.68	139.02	-1.44%	12373	5,492,700	772,357,260
2019-08-14	142.68	141.38	142.68	138.8	-0.30%	17638	7,504,800	1,056,326,170
2019-08-13	143.5	141.8	143.5	141.22	-1.18%	10011	4,521,960	643,926,136
2019-08-12	142.76	143.5	143.7	141.82	+0.73%	8534	3,620,090	516,770,157
2019-08-09	145.18	142.46	145.4	141.56	-1.47%	12115	4,711,600	673,096,093
2019-08-08	145.1	144.58	146.16	144.58	-0.21%	7190	3,066,850	445,198,401
2019-08-07	145	144.88	146.24	143.64	+0.06%	9962	4,224,570	612,350,392
2019-08-06	145.54	144.8	146.8	144.8	-0.51%	10887	4,644,440	676,905,076
2019-08-05	146.8	145.54	147.16	145	-1.14%	11485	4,405,010	641,404,299
2019-08-02	148.6	147.22	149.28	146.4	-1.74%	17960	6,736,050	994,800,732
2019-08-01	150.22	149.82	150.88	148.42	-0.72%	16170	6,158,790	920,494,924
2019-07-31	150.78	150.9	151.54	150	+0.28%	9089	4,562,050	686,607,626
2019-07-30	152	150.48	152	150.02	-0.66%	9011	4,048,690	611,102,721
2019-07-29	152.4	151.48	152.4	149.84	-0.21%	11025	5,665,420	855,219,627
2019-07-26	154.1	151.8	154.5	151.8	-1.54%	13287	4,737,200	723,259,120
2019-07-25	154.2	154.18	154.68	153.1	-0.19%	6306	2,373,500	365,198,055
2019-07-24	156.38	154.48	156.74	153.28	-1.06%	8695	3,683,240	569,317,325
2019-07-23	156.44	156.14	156.98	155.4	+0.28%	4768	2,264,950	354,322,704
2019-07-22	155.48	155.7	157.28	155.06	+0.10%	7410	2,980,550	465,276,246
2019-07-19	156.06	155.54	156.76	155.52	-0.27%	8355	5,136,840	802,600,776
2019-07-18	156.4	155.96	156.8	154.42	-0.27%	8382	4,738,770	739,309,339
2019-07-17	155.76	156.38	156.68	155.06	+0.24%	7508	4,244,060	662,843,722
2019-07-16	154	156	156.38	153.7	+1.23%	13033	7,262,270	1,128,478,271
2019-07-15	152.52	154.1	154.76	151.92	+1.43%	12070	5,918,400	908,752,451
2019-07-12	152.62	151.92	152.78	151.02	-0.38%	9973	5,005,660	760,161,193
2019-07-11	156.32	152.5	156.5	151.28	-2.02%	18229	7,616,380	1,169,260,585
2019-07-10	157.4	155.64	158.04	153.12	-1.24%	19473	9,230,740	1,439,795,527
2019-07-09	158.5	157.6	158.8	157.04	-0.58%	11604	6,698,680	1,057,701,511
2019-07-08	156.82	158.52	158.52	156.4	+1.08%	9820	5,420,990	855,925,006
2019-07-05	157.72	156.82	158	156.3	-0.31%	10536	4,503,640	707,686,413
2019-07-04	157.7	157.3	158.5	156.52	-0.24%	16098	8,786,410	1,382,357,878
2019-07-03	160.74	157.68	160.74	157.66	-1.68%	15062	10,652,350	1,689,012,776
2019-07-02	159.08	160.38	161.08	159.04	+0.87%	9817	5,411,570	867,166,415
2019-07-01	160.96	159	161.32	158.6	-0.44%	13520	6,042,450	967,616,698
2019-06-28	162.4	159.7	163	159.64	-6.33%	38658	25,118,400	4,043,383,092
2019-06-27	167.76	170.5	170.9	167.68	+2.10%	7952	4,284,480	727,123,595
2019-06-26	171.58	167	172	167	-2.32%	11819	5,986,850	1,013,548,618
2019-06-25	168.04	170.96	171	167.6	+1.76%	9184	6,127,290	1,036,020,963
2019-06-24	171.64	168	173.68	167.78	-2.15%	9310	4,572,720	775,544,336
2019-06-21	171.16	171.7	171.78	169.22	+0.19%	8008	5,853,480	1,001,450,180
2019-06-20	173.84	171.38	174.98	169.88	-1.03%	16859	8,639,330	1,490,326,307
2019-06-19	175.86	173.16	178.26	172.02	-1.36%	9256	3,946,770	688,881,706
2019-06-18	175	175.54	175.54	170.76	-3.55%	14210	6,046,970	1,047,129,715
2019-06-17	183.06	182	183.94	181.88	-0.66%	11318	5,773,490	1,053,863,256
2019-06-14	181.06	183.2	185.42	181.06	+0.66%	13260	5,106,790	937,197,847
2019-06-13	177.6	182	183.18	177.1	+2.24%	12277	5,902,670	1,068,041,131
2019-06-11	173.62	178.02	178.02	172.96	+2.77%	8491	3,895,220	684,902,521
2019-06-10	172.74	173.22	174.16	172.22	+0.41%	3760	1,509,920	261,207,687
2019-06-07	173.8	172.52	174.2	172.04	-0.66%	4421	1,692,980	293,078,393
2019-06-06	170.5	173.66	174.5	169.6	+1.83%	6219	2,280,290	395,365,287
2019-06-05	172.88	170.54	174.58	170.54	-0.99%	5895	2,872,240	495,154,287
2019-06-04	173	172.24	174.62	171.52	-0.44%	6063	2,414,660	418,409,439
2019-06-03	171.64	173	173	169.54	+0.39%	6564	2,751,280	471,073,912
2019-05-31	172.2	172.32	172.32	169.78	-0.32%	6235	2,484,410	425,671,461
2019-05-30	170.6	172.88	172.88	170.36	+1.23%	8713	3,360,710	577,695,799
2019-05-29	170.64	170.78	171.38	169.46	-0.42%	5904	2,902,080	494,078,058
2019-05-28	165.12	171.5	171.5	164.94	+4.03%	12467	9,045,000	1,536,900,909
2019-05-27	164	164.86	165.08	163.4	+0.52%	2973	1,187,450	195,155,673
2019-05-24	161.54	164	165.48	161.22	+2.12%	8588	4,724,100	774,067,901
2019-05-23	162.34	160.6	163.28	160.42	-1.17%	6733	3,374,730	546,056,605
2019-05-22	160.7	162.5	164.1	160.12	+0.81%	8745	4,437,940	722,814,514
2019-05-21	158.38	161.2	161.96	157.26	+2.17%	7096	3,152,810	503,795,575
2019-05-20	156.5	157.78	158.86	156.1	+0.87%	4618	1,951,490	308,447,500
2019-05-17	158.02	156.42	159	156.42	-1.36%	5903	2,632,740	413,848,197
2019-05-16	158.6	158.58	159.76	157.42	+0.04%	6296	2,444,670	387,213,774
2019-05-15	159	158.52	160.98	158.08	-0.10%	6610	2,773,390	442,646,026
2019-05-14	159.26	158.68	161.34	158.56	-0.51%	8044	3,594,820	575,254,703
2019-05-13	162.58	159.5	164.22	159.4	-1.89%	8567	3,130,780	505,860,848
2019-05-10	166.68	162.58	166.7	162.18	-3.59%	10528	4,417,870	724,754,773
2019-05-08	170.34	168.64	170.68	168.06	-1.38%	6971	3,485,450	589,871,167
2019-05-07	169.78	171	171	168.2	+0.38%	4768	3,007,950	510,702,378
2019-05-06	169.48	170.36	170.36	168	+0.51%	4825	2,046,720	345,224,897
2019-05-03	170.14	169.5	170.84	169.3	-3.19%	8881	3,001,390	510,091,955
2019-05-02	170.52	175.08	175.14	170.14	+2.33%	13336	6,156,180	1,064,756,950
2019-04-30	171.6	171.1	171.78	169.84	+0.08%	5945	3,288,030	562,624,838
2019-04-29	174	170.96	175.18	170.96	-1.97%	6644	3,053,930	528,197,467
2019-04-26	170.32	174.4	174.4	170.02	+2.40%	6846	3,283,190	565,309,821
2019-04-25	170.36	170.32	171.72	169.46	-0.04%	6410	2,888,750	493,564,604
2019-04-24	171.5	170.38	172.2	169.2	-0.65%	12186	3,835,030	653,579,999
2019-04-23	175	171.5	176.3	170.68	-1.76%	9199	3,918,370	679,352,507
2019-04-22	174.5	174.58	174.96	173.6	+0.16%	1939	743,320	129,645,244
2019-04-19	173	174.3	174.4	172.98	+0.60%	1665	718,480	124,987,107
2019-04-18	171.4	173.26	173.26	171.26	+1.09%	3043	1,183,190	203,949,134
2019-04-17	172.72	171.4	174.5	171.3	-0.75%	3719	1,512,600	260,865,394
2019-04-16	169.16	172.7	173.7	168.7	+2.49%	6972	2,704,720	464,853,793
2019-04-15	172.7	168.5	173.36	168.1	-2.23%	6785	2,603,310	443,327,582
2019-04-12	169.4	172.34	175.38	167.92	+2.34%	12924	6,662,290	1,144,288,087
2019-04-11	171.92	168.4	172.94	167.8	-2.47%	7498	3,160,390	536,752,801
2019-04-10	172.5	172.66	173.96	171.82	+0.10%	3868	1,802,440	311,414,608
2019-04-09	174.06	172.48	175.34	171.6	-1.17%	5465	2,279,910	394,933,968
2019-04-08	174.64	174.52	176.68	174.02	+0.31%	5108	2,485,020	435,178,676
2019-04-05	174.56	173.98	175.3	173.56	-0.01%	2902	1,365,390	238,335,996
2019-04-04	173.1	174	174.4	171.26	+0.68%	4943	1,972,720	340,418,402
2019-04-03	174.24	172.82	175.74	172.76	-1.08%	5277	2,468,720	430,202,500
2019-04-02	172.04	174.7	175.22	172.04	+1.23%	5815	2,591,910	451,143,364
2019-04-01	170.6	172.58	173.98	170.22	+1.22%	7154	2,973,740	513,028,409
2019-03-29	170	170.5	171.58	169.32	+0.18%	5766	2,708,950	461,827,006
2019-03-28	166.9	170.2	170.86	166.9	+1.73%	7382	3,224,020	547,089,167
2019-03-27	167.88	167.3	168.5	166.7	-0.35%	4220	2,187,440	366,088,880
2019-03-26	165.7	167.88	168.1	164.54	+1.38%	5902	2,595,070	432,875,196
2019-03-25	165.86	165.6	166.48	165.1	-0.66%	4146	1,817,710	301,109,557
2019-03-22	168.66	166.7	168.88	166.06	-1.15%	6985	3,689,040	617,286,602
2019-03-21	167.94	168.64	168.92	166.78	+0.61%	8871	3,498,130	587,013,127
2019-03-20	168.26	167.62	169.38	167.02	-0.99%	5869	2,827,520	474,267,910
2019-03-19	170.7	169.3	171.52	168.04	-0.82%	7605	4,365,180	742,339,487
2019-03-18	167	170.7	171.2	166.22	+1.79%	8069	3,274,170	554,944,731
2019-03-15	166.3	167.7	168.64	165.4	+0.79%	5135	3,450,330	577,354,845
2019-03-14	164.62	166.38	167.4	164.62	-0.31%	10390	3,482,680	578,024,317
2019-03-13	163.2	166.9	167.22	162.3	+2.19%	10388	4,484,320	742,507,258
2019-03-12	163.96	163.32	163.96	162.28	-0.07%	4557	2,065,020	336,552,887
2019-03-11	164.24	163.44	164.48	162.08	-1.24%	8011	3,873,020	631,734,777
2019-03-07	164.5	165.5	165.5	163.26	+0.08%	5108	2,622,230	431,547,398
2019-03-06	165.2	165.36	167.5	164.3	-0.49%	7667	3,493,600	577,986,256
2019-03-05	161.54	166.18	167.2	161.2	+2.55%	15871	7,755,210	1,274,607,891
2019-03-04	157.4	162.04	163.2	156.08	+2.73%	10535	5,545,130	890,473,308
2019-03-01	157.92	157.74	158.3	156.52	-0.44%	4105	1,899,340	298,797,141
2019-02-28	158.24	158.44	158.54	157.32	-0.11%	3014	2,134,440	337,285,528
2019-02-27	158.78	158.62	159.84	156.5	-0.15%	4578	2,349,100	371,620,073
2019-02-26	158.52	158.86	159.48	157.84	-0.36%	3737	1,878,170	298,015,459
2019-02-25	158.5	159.44	160.56	158.06	+0.59%	5872	2,667,610	426,082,703
2019-02-22	155.9	158.5	158.5	155.32	+1.64%	4546	2,272,880	357,340,399
2019-02-21	156.48	155.94	156.56	154.54	-0.35%	3962	1,947,980	302,839,664
2019-02-20	154.12	156.48	156.78	153.96	+1.66%	6484	2,937,840	456,477,195
2019-02-19	155	153.92	155.46	152.76	-0.61%	5938	2,424,390	373,150,016
2019-02-18	157.24	154.86	157.7	154.76	-1.51%	4388	2,057,420	320,380,448
2019-02-15	155.12	157.24	157.94	155.12	+1.54%	4984	2,624,720	410,027,084
2019-02-14	153.88	154.86	156.26	153.68	0.00%	6834	3,613,690	559,608,460
2019-02-13	158	154.86	158	154.86	-1.61%	7083	2,979,300	464,871,338
2019-02-12	157.9	157.4	159.1	155.6	-0.15%	5252	2,344,780	369,018,689
2019-02-11	156.72	157.64	158.94	156.72	+0.19%	5430	2,473,510	390,131,365
2019-02-08	158.08	157.34	159.34	156.26	-1.04%	6277	2,671,320	422,443,227
2019-02-07	160.14	159	161.18	157.8	-0.89%	9040	5,053,230	802,979,275
2019-02-06	157.62	160.42	161	157.6	+1.24%	7788	3,132,220	500,236,551
2019-02-05	158.06	158.46	158.98	157.1	+0.03%	5854	2,479,460	391,867,027
2019-02-04	157.4	158.42	158.8	155.68	+0.78%	8116	3,398,540	535,897,626
2019-02-01	152.9	157.2	157.2	152.2	+3.41%	12168	6,049,530	941,282,151
2019-01-31	153.34	152.02	154.26	152.02	-0.73%	9677	5,662,010	866,559,920
2019-01-30	150.36	153.14	153.66	149.62	+1.63%	8236	4,363,530	662,599,961
2019-01-29	149.84	150.68	150.68	147.5	+0.60%	6904	2,734,050	408,196,491
2019-01-28	149.02	149.78	149.78	148.14	+0.65%	5264	2,200,700	328,122,283
2019-01-25	146.74	148.82	148.82	146.14	+1.42%	8001	2,645,900	390,754,133
2019-01-24	148.78	146.74	148.94	144.74	-1.57%	17535	5,495,400	804,744,155
2019-01-23	149.98	149.08	150.56	148.22	-0.55%	10839	4,300,950	641,221,134
2019-01-22	151.7	149.9	151.72	149.06	-1.20%	10725	4,292,500	642,574,776
2019-01-21	151.9	151.72	152.7	151.3	-0.28%	3926	1,333,070	202,541,197
2019-01-18	152.3	152.14	152.4	151.2	+0.42%	4388	1,729,220	262,836,134
2019-01-17	150.88	151.5	151.52	149.28	+0.58%	7369	2,514,280	378,541,490
2019-01-16	150.88	150.62	151.44	149.44	+0.03%	6920	3,165,390	475,969,254
2019-01-15	152.7	150.58	153.08	149.84	-1.08%	10505	3,218,560	487,075,997
2019-01-14	154.2	152.22	154.2	151.6	-1.48%	5839	2,578,050	392,619,421
2019-01-11	154.48	154.5	155.08	152.9	+0.25%	6019	2,978,590	458,944,556
2019-01-10	153.52	154.12	154.12	152.26	+0.22%	4124	1,958,400	300,726,488
2019-01-09	150.36	153.78	154.46	150.08	+2.44%	9199	4,029,980	615,848,184
2019-01-08	150.98	150.12	151.34	149.64	-3.57%	9075	3,122,190	469,345,165
2019-01-04	156.8	155.68	157.46	154.8	-1.06%	7398	2,912,190	453,431,307
2019-01-03	155.86	157.34	157.34	154.8	0.00%	5991	2,901,830	453,150,858

Архив котировок акции NLMK по годам

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