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)
2020-12-30	210.02	208.84	211.82	205.56	-0.46%	32564	12,078,150	2,521,968,601
2020-12-29	219.58	209.8	220.74	207.42	-4.81%	51538	18,033,030	3,818,030,860
2020-12-28	218.3	220.4	221.48	218.1	-1.77%	27671	10,801,250	2,370,920,817
2020-12-25	220	224.36	225.44	220	+2.07%	27997	12,099,830	2,696,445,844
2020-12-24	218.98	219.8	220.64	217.4	+0.72%	16342	6,800,330	1,489,583,448
2020-12-23	216.98	218.22	219.5	216.22	+0.47%	15993	5,858,640	1,276,034,545
2020-12-22	210	217.2	217.9	209.08	+3.23%	24929	10,601,000	2,274,274,040
2020-12-21	213	210.4	214.4	206.5	-1.38%	29526	9,871,250	2,070,248,181
2020-12-18	213.14	213.34	214.48	210.24	+0.08%	16381	9,050,170	1,925,870,123
2020-12-17	214.9	213.18	216.4	211.64	-0.59%	23578	7,295,030	1,561,122,273
2020-12-16	212.9	214.44	215.94	211.8	+1.48%	28599	9,676,590	2,069,706,023
2020-12-15	210.12	211.32	214.48	207.32	+0.10%	25981	10,259,390	2,164,996,640
2020-12-14	206	211.1	212.8	205.28	+3.23%	33311	14,163,260	2,971,273,747
2020-12-11	200.54	204.5	205.52	200.54	+1.69%	27806	11,524,910	2,344,028,491
2020-12-10	197.8	201.1	201.4	197.5	+1.95%	17577	7,332,170	1,464,786,364
2020-12-09	198.5	197.26	201.22	196.78	-0.52%	23212	14,882,550	2,965,243,419
2020-12-08	196.98	198.3	200	196.04	+0.95%	25876	13,495,880	2,671,468,741
2020-12-07	192.28	196.44	198.98	191.1	+2.11%	30596	14,707,550	2,886,553,478
2020-12-04	191.92	192.38	193.56	189.02	+0.72%	32204	11,459,050	2,190,611,347
2020-12-03	192.42	191	194.9	189.26	-1.93%	58996	26,780,500	5,115,875,405
2020-12-02	196.3	194.76	203.5	193.2	-0.80%	44154	17,099,440	3,392,581,141
2020-12-01	193.94	196.34	198.2	193.02	+1.93%	15867	6,917,780	1,355,911,530
2020-11-30	197.98	192.62	198.46	191.24	-2.90%	28881	15,518,190	2,997,354,996
2020-11-27	196.84	198.38	199.48	196.1	+0.63%	10539	3,259,340	645,351,312
2020-11-26	194.5	197.14	198.22	193.98	+1.38%	12565	5,237,230	1,030,639,465
2020-11-25	193.98	194.46	195.6	191.7	+0.53%	11947	4,528,280	876,827,812
2020-11-24	190.22	193.44	193.9	189.76	+1.63%	12745	3,761,090	721,941,453
2020-11-23	191.5	190.34	193.9	188.7	-0.52%	16853	5,163,090	985,081,366
2020-11-20	191.5	191.34	192.2	189.76	+0.18%	9231	2,856,800	545,499,463
2020-11-19	192	191	193.8	190.2	-0.83%	13588	4,611,130	883,128,259
2020-11-18	195.2	192.6	196.18	190.72	-1.76%	28974	10,026,470	1,930,075,553
2020-11-17	202.64	196.06	202.76	193.8	-3.22%	27591	9,984,730	1,963,286,093
2020-11-16	199	202.58	202.86	198	+2.46%	22047	10,061,970	2,018,305,938
2020-11-13	192.7	197.72	198.52	192.7	+2.19%	13518	5,431,950	1,062,530,127
2020-11-12	193	193.48	194.98	191.72	-0.49%	17123	10,339,140	2,005,631,364
2020-11-11	191.62	194.44	195.1	191.62	+1.05%	14922	5,489,010	1,062,744,759
2020-11-10	192.34	192.42	193.1	190.38	+0.28%	14745	5,786,610	1,109,286,823
2020-11-09	190.9	191.88	193.66	188	+1.26%	21939	7,738,450	1,473,582,209
2020-11-06	186	189.5	189.58	184	+1.59%	18610	7,797,540	1,453,479,448
2020-11-05	193.44	186.54	194.24	185.7	-2.13%	26982	12,473,150	2,355,893,514
2020-11-03	190.08	190.6	191.32	188.2	+1.28%	13946	6,439,620	1,223,927,703
2020-11-02	185.1	188.2	189.24	183.24	+1.67%	18293	7,036,350	1,316,320,442
2020-10-30	180	185.1	186.4	177.8	+2.22%	22061	9,144,530	1,679,103,421
2020-10-29	179.44	181.08	182.5	177.36	+1.25%	16703	5,984,840	1,077,022,174
2020-10-28	181.16	178.84	181.84	175.62	-0.99%	20203	7,954,270	1,419,751,387
2020-10-27	179.8	180.62	184.18	179.24	+0.55%	15391	6,889,100	1,250,209,787
2020-10-26	179.88	179.64	181	178.02	+0.08%	11589	4,775,190	857,871,414
2020-10-23	180.4	179.5	181.92	178.7	-0.41%	16449	7,044,000	1,269,097,959
2020-10-22	170.7	180.24	182.22	170.7	+5.27%	32418	13,292,440	2,367,959,930
2020-10-21	172.86	171.22	173.34	170.4	-0.65%	11432	4,428,900	761,985,966
2020-10-20	169.74	172.34	172.62	169.74	+1.29%	8874	2,845,980	487,298,471
2020-10-19	170.88	170.14	171.7	168.02	-0.25%	6243	2,126,140	360,714,362
2020-10-16	170.76	170.56	171.9	169.64	-0.11%	9225	4,073,450	696,421,318
2020-10-15	169.7	170.74	171.38	168.68	+0.62%	8759	4,023,080	684,323,077
2020-10-14	168.66	169.68	170.5	167.12	+0.83%	10563	5,180,910	874,845,598
2020-10-13	172.72	168.28	173.3	167.8	-2.89%	10297	3,660,750	622,013,512
2020-10-12	169.26	173.28	173.52	169	+2.40%	11119	4,040,560	694,655,112
2020-10-09	170.44	169.22	171.86	167.02	-2.90%	16954	6,068,320	1,030,313,741
2020-10-08	172.32	174.28	175.4	172.1	+1.04%	16263	8,430,930	1,466,631,475
2020-10-07	173.5	172.48	174.36	170.84	-0.42%	11225	5,316,690	917,225,181
2020-10-06	173.62	173.2	174.78	172.36	-0.40%	8832	3,849,330	668,316,376
2020-10-05	173.92	173.9	174.76	171.94	+0.25%	9073	3,786,280	655,853,936
2020-10-02	171.1	173.46	174.6	171	+1.13%	9586	3,287,250	568,814,497
2020-10-01	172.6	171.52	174	171	-0.28%	8111	2,360,590	406,575,439
2020-09-30	174.54	172	175.98	171.52	-1.71%	14964	5,148,840	890,535,158
2020-09-29	171.6	175	175.16	171.06	+1.83%	16628	5,552,990	961,797,362
2020-09-28	168.7	171.86	172	168.36	+1.95%	13380	5,753,490	983,469,711
2020-09-25	167.96	168.58	169	166.54	+0.63%	7002	3,363,590	565,084,243
2020-09-24	165.52	167.52	168.28	163.26	+1.47%	12102	6,081,870	1,013,670,133
2020-09-23	167	165.1	168.86	165	-0.97%	13178	6,960,530	1,164,946,240
2020-09-22	165.62	166.72	168.1	165.4	+0.18%	10057	4,986,970	831,641,659
2020-09-21	166.04	166.42	167.48	164.72	-0.16%	9509	3,944,840	653,438,505
2020-09-18	168.5	166.68	168.72	165.42	-0.96%	11276	6,415,400	1,071,941,300
2020-09-17	166.72	168.3	168.96	166.1	+0.66%	13604	4,976,530	835,752,162
2020-09-16	167.5	167.2	169.08	165.64	-1.05%	13971	6,586,160	1,098,810,622
2020-09-15	167.4	168.98	169.44	165.96	+1.43%	14765	5,746,060	965,358,110
2020-09-14	164	166.6	167.1	162.84	+2.22%	13172	6,434,050	1,063,634,367
2020-09-11	160.3	162.98	164.66	159.02	+1.58%	14506	6,344,440	1,027,376,322
2020-09-10	159.34	160.44	161.96	156.88	+0.36%	19707	9,759,560	1,559,245,573
2020-09-09	158.52	159.86	160.56	158.1	+0.55%	15407	7,424,320	1,186,603,879
2020-09-08	160.02	158.98	161	158.52	-0.76%	13080	6,400,940	1,022,383,339
2020-09-07	161.8	160.2	162.48	159.44	-1.42%	8767	3,777,030	607,653,445
2020-09-04	161.5	162.5	162.94	160.22	+0.36%	10402	4,467,720	721,491,934
2020-09-03	161.26	161.92	163.74	161.06	+0.01%	16215	6,570,120	1,067,164,006
2020-09-02	161.22	161.9	163.38	160.48	+0.38%	21378	10,427,600	1,691,329,404
2020-09-01	155.5	161.28	161.76	152.4	+4.40%	19791	9,153,950	1,450,725,459
2020-08-31	156.4	154.48	157.64	154.08	-1.04%	14929	8,709,200	1,351,699,180
2020-08-28	159.66	156.1	159.66	155.38	-1.71%	14495	5,996,030	941,074,831
2020-08-27	159.84	158.82	160.94	157.54	-0.61%	14623	6,365,030	1,011,772,086
2020-08-26	160.74	159.8	161.3	158.82	-0.51%	11463	4,466,720	713,078,542
2020-08-25	160.22	160.62	160.94	159.28	+0.27%	10715	4,379,000	700,329,390
2020-08-24	160.04	160.18	161.98	159.32	+0.16%	11327	3,794,940	608,896,540
2020-08-21	161.18	159.92	161.34	158.08	-0.65%	11614	4,329,160	691,308,529
2020-08-20	159.86	160.96	161.86	159.08	+0.40%	11723	4,106,030	659,266,708
2020-08-19	160.12	160.32	162.18	159.34	+0.40%	10156	4,361,340	703,114,316
2020-08-18	159.98	159.68	161.78	158.76	-0.01%	13081	6,055,170	974,301,196
2020-08-17	161.34	159.7	161.86	157.72	-0.49%	15096	6,117,720	977,520,394
2020-08-14	160.26	160.48	160.48	158.92	+0.45%	10589	4,800,660	767,295,085
2020-08-13	163.24	159.76	166.98	159.28	-1.98%	19634	7,669,360	1,232,317,885
2020-08-12	157.52	162.98	163.04	157.26	+3.19%	18937	7,570,630	1,215,590,181
2020-08-11	154.6	157.94	159.84	153.84	+2.29%	23450	8,744,250	1,379,835,417
2020-08-10	149.22	154.4	154.74	149.22	+3.28%	21377	8,518,450	1,304,007,495
2020-08-07	149.22	149.5	149.82	146.52	+0.23%	14151	5,090,670	757,186,164
2020-08-06	148.7	149.16	150.5	147.72	+0.31%	14504	7,018,810	1,047,823,889
2020-08-05	149.54	148.7	149.68	148.08	-0.27%	16322	7,059,050	1,050,375,942
2020-08-04	145	149.1	149.62	144.52	+3.06%	19013	9,936,960	1,466,503,105
2020-08-03	145.52	144.68	146.8	144.52	-0.71%	11022	3,498,290	509,085,031
2020-07-31	145.88	145.72	146	142.58	+0.30%	13131	5,839,180	842,579,196
2020-07-30	147.16	145.28	147.36	142.78	-1.20%	16186	7,317,990	1,056,467,372
2020-07-29	146.52	147.04	147.84	144.5	+0.12%	11529	5,404,340	788,843,741
2020-07-28	145.88	146.86	149.2	145.38	+0.80%	15007	6,692,640	989,470,832
2020-07-27	144.46	145.7	145.98	143.46	+1.29%	11604	6,027,130	871,816,916
2020-07-24	141	143.84	144.5	140.22	+1.54%	13679	6,147,920	881,428,231
2020-07-23	141.54	141.66	143.9	140.84	+0.34%	10665	4,538,500	646,406,467
2020-07-22	139.96	141.18	142.08	139.18	+1.13%	10114	5,074,660	715,171,851
2020-07-21	138.5	139.6	141.28	138.2	+0.81%	8610	3,723,850	521,929,236
2020-07-20	137.06	138.48	139.26	136.68	+0.54%	5621	2,271,090	313,669,973
2020-07-17	138.3	137.74	138.92	136.94	-0.40%	4570	1,690,660	232,600,078
2020-07-16	137.86	138.3	138.96	136.6	-0.30%	5242	2,134,150	294,296,338
2020-07-15	137.16	138.72	139.26	136.68	+1.18%	7339	3,524,480	487,562,507
2020-07-14	135.5	137.1	137.9	133.4	+1.08%	11831	4,765,480	646,144,789
2020-07-13	135.68	135.64	138.2	135	0.00%	8102	3,127,920	427,565,896
2020-07-10	136.72	135.64	136.86	134.36	-3.27%	14215	5,811,640	785,071,870
2020-07-09	142.44	140.22	142.82	138.92	-1.79%	12522	5,680,850	800,802,035
2020-07-08	142.94	142.78	143.46	141.78	-0.36%	7628	2,874,840	410,120,029
2020-07-07	144.94	143.3	144.94	143.02	-0.47%	10357	4,339,720	624,767,491
2020-07-06	144.04	143.98	144.98	143.32	+0.54%	8772	3,332,210	480,448,383
2020-07-03	141.28	143.2	143.82	140.62	+1.49%	8538	4,017,100	571,434,771
2020-07-02	141.1	141.1	141.4	140.1	+0.16%	6993	3,013,050	424,367,306
2020-06-30	139.44	140.88	141.46	138.86	+1.34%	10489	5,720,720	803,810,565
2020-06-29	136.9	139.02	139.32	136.86	+1.27%	7858	3,086,840	426,808,928
2020-06-26	138.4	137.28	138.96	136.78	-0.77%	6250	2,460,360	339,344,858
2020-06-25	138.06	138.34	138.38	136.5	-0.40%	10134	4,514,540	620,390,643
2020-06-23	138.4	138.9	140.14	138.02	+0.42%	8709	3,653,110	509,014,522
2020-06-22	138.6	138.32	138.86	136.34	-0.39%	9806	4,571,900	630,011,354
2020-06-19	138.42	138.86	139.6	138.02	+0.75%	11573	7,760,760	1,077,050,379
2020-06-18	136.6	137.82	139	136.16	+0.39%	20871	9,257,150	1,275,440,213
2020-06-17	134.66	137.28	137.72	134.16	+2.94%	15409	8,372,850	1,142,932,096
2020-06-16	132.36	133.36	134.9	132.36	+1.41%	15266	7,935,580	1,062,260,355
2020-06-15	134.22	131.5	134.5	130.92	-3.02%	16097	7,934,450	1,045,749,870
2020-06-11	137.3	135.6	137.46	134.82	-2.21%	10563	3,765,210	510,818,792
2020-06-10	137	138.66	139.3	136.12	+1.21%	11489	5,571,560	769,120,418
2020-06-09	138.02	137	138.78	135.92	-0.42%	12537	6,286,920	864,966,286
2020-06-08	139.88	137.58	140	137.1	-3.11%	16912	6,721,300	929,766,080
2020-06-05	138.88	142	144.16	138.22	+2.26%	15593	8,864,190	1,252,315,852
2020-06-04	140.38	138.86	140.88	136.72	-0.73%	18192	10,956,970	1,522,889,063
2020-06-03	138.48	139.88	140.74	137.68	+1.24%	13961	6,404,140	891,624,958
2020-06-02	137.4	138.16	138.24	136.36	+0.32%	11809	5,618,180	772,205,291
2020-06-01	138.3	137.72	139	136.8	-0.03%	12453	4,500,730	620,590,893
2020-05-29	139.16	137.76	139.16	134.72	-0.75%	21044	16,487,760	2,256,591,983
2020-05-28	137.96	138.8	139.26	135.94	+2.28%	16815	7,789,250	1,075,873,508
2020-05-27	134.02	135.7	138.26	134.02	+1.27%	22328	9,712,090	1,325,207,496
2020-05-26	132.9	134	136.44	132.2	+1.36%	25078	13,400,390	1,804,144,476
2020-05-25	128.5	132.2	132.48	128.44	+3.06%	13942	5,986,100	782,691,837
2020-05-22	125.02	128.28	128.36	124.32	+2.05%	13606	7,151,660	909,386,526
2020-05-21	128.02	125.7	129.28	125.06	-1.87%	15049	5,392,660	684,991,636
2020-05-20	125.02	128.1	128.6	124.4	+2.46%	20049	8,546,360	1,088,080,670
2020-05-19	124.04	125.02	126.26	123.2	+0.30%	15588	8,985,240	1,121,416,971
2020-05-18	119.98	124.64	124.64	119.5	+5.27%	16848	8,601,020	1,052,595,598
2020-05-15	118.32	118.4	120.22	117.52	+0.95%	13220	5,227,410	622,345,392
2020-05-14	118.1	117.28	118.92	116.02	-0.81%	20054	7,326,220	860,210,467
2020-05-13	122.02	118.24	122.12	118.24	-3.16%	17654	5,557,420	666,674,755
2020-05-12	124.3	122.1	124.48	122.1	-2.32%	19917	7,637,190	937,657,211
2020-05-08	125.22	125	125.58	123.92	+0.08%	8358	3,768,340	469,883,409
2020-05-07	124.5	124.9	126.58	124.12	+0.68%	10737	5,001,400	627,807,507
2020-05-06	125.8	124.06	126.1	124.06	-0.82%	9849	4,437,630	554,833,760
2020-05-05	125.98	125.08	126.4	124.7	+0.22%	6692	3,250,140	407,251,482
2020-05-04	127.68	124.8	127.68	123.9	-2.76%	14589	5,356,610	670,085,429
2020-04-30	127.64	128.34	128.4	125.94	+0.98%	14729	6,843,420	872,273,983
2020-04-29	126.02	127.1	128.3	125.08	+1.19%	10912	5,294,650	672,305,983
2020-04-28	123	125.6	126.46	122.4	+1.98%	17389	8,685,300	1,086,691,871
2020-04-27	124.72	123.16	125.88	123.16	-1.35%	16625	6,446,000	802,364,909
2020-04-24	127.58	124.84	127.58	124.4	-2.06%	19046	9,865,540	1,241,635,751
2020-04-23	126.3	127.46	128.34	125.4	+1.56%	13269	6,062,510	767,407,627
2020-04-22	124.44	125.5	127.48	124.44	+0.50%	18267	8,740,260	1,101,202,873
2020-04-21	126	124.88	126.36	124.3	-2.05%	19227	10,856,460	1,358,826,789
2020-04-20	125.58	127.5	128.36	125.56	+1.11%	13901	6,814,800	867,125,139
2020-04-17	127.3	126.1	127.98	125.52	+0.48%	13630	5,659,260	716,766,620
2020-04-16	125.66	125.5	127.48	124.58	+0.14%	16302	7,913,640	997,809,771
2020-04-15	128.04	125.32	128.9	124.2	-2.88%	18273	6,702,340	843,056,432
2020-04-14	130.72	129.04	131.96	129	-0.68%	15888	6,833,040	889,091,844
2020-04-13	132.5	129.92	132.58	128.7	-1.26%	11710	3,372,830	439,473,620
2020-04-10	132.02	131.58	132.08	131	-1.41%	6325	1,887,750	248,525,140
2020-04-09	133.72	133.46	134.6	130.4	+0.35%	16211	7,465,480	991,300,924
2020-04-08	131.12	133	133	129.14	+0.57%	18163	8,245,400	1,080,628,241
2020-04-07	132.14	132.24	132.78	131.12	+1.72%	13704	8,077,200	1,066,479,908
2020-04-06	126.04	130	131.4	124.62	+4.13%	19208	8,135,530	1,044,004,409
2020-04-03	122.4	124.84	124.98	121.12	+1.74%	18644	9,403,970	1,166,005,063
2020-04-02	124.64	122.7	125.92	118.74	-0.08%	24417	12,137,870	1,484,654,535
2020-04-01	122	122.8	124.18	121.28	-0.97%	13291	7,562,510	927,642,987
2020-03-31	120.78	124	125.3	119.98	+4.39%	18466	9,473,860	1,165,787,832
2020-03-30	114	118.78	118.78	113.4	+2.04%	11899	5,900,530	690,745,350
2020-03-27	120.02	116.4	120.38	115.12	-2.81%	13203	6,276,520	742,177,759
2020-03-26	121.96	119.76	122.44	118.56	-1.93%	19716	10,139,350	1,218,808,444
2020-03-25	118	122.12	125.48	117.7	+5.20%	40407	18,717,750	2,271,915,606
2020-03-24	111	116.08	117.34	111	+7.12%	23189	14,170,630	1,624,944,536
2020-03-23	108.56	108.36	110.88	106.5	-2.87%	19091	9,078,970	985,037,421
2020-03-20	110.9	111.56	113.48	109.44	+2.90%	25773	16,371,430	1,833,033,936
2020-03-19	102	108.42	110.86	100	+7.24%	35904	19,549,460	2,027,979,639
2020-03-18	106.68	101.1	107.98	101.1	-6.22%	20319	10,352,140	1,075,987,662
2020-03-17	109.28	107.8	113	104	-0.88%	21952	11,096,830	1,192,574,007
2020-03-16	111	108.76	112	105.5	-0.71%	25419	12,714,380	1,383,150,208
2020-03-13	111.2	109.54	116.88	109.54	-1.44%	24876	13,062,530	1,478,679,536
2020-03-12	116	111.14	117.5	109.8	-7.92%	28466	14,725,010	1,667,294,768
2020-03-11	119.9	120.7	122.94	117.02	+2.25%	30770	16,939,850	2,039,505,310
2020-03-10	107.6	118.04	123.94	100.82	-1.27%	35303	18,423,520	2,184,711,741
2020-03-06	123	119.56	123.44	117.6	-3.88%	27257	12,190,890	1,459,807,671
2020-03-05	124.44	124.38	124.84	121.74	+0.99%	19330	8,788,100	1,081,376,257
2020-03-04	121.42	123.16	123.9	120.28	+0.65%	15359	8,034,160	987,517,263
2020-03-03	123.5	122.36	124.48	121.12	+0.15%	19760	9,962,600	1,223,508,985
2020-03-02	130	122.18	130	119.14	-2.21%	30546	16,700,160	2,073,873,332
2020-02-28	127	124.94	130.76	123.16	-4.92%	34605	20,886,160	2,630,239,480
2020-02-27	136	131.4	136.4	131.4	-3.91%	16216	7,996,940	1,070,596,435
2020-02-26	137.82	136.74	137.98	134.5	-0.71%	18550	9,920,100	1,353,005,079
2020-02-25	137.96	137.72	139.9	137.68	-1.50%	14120	8,048,090	1,113,489,469
2020-02-21	139.8	139.82	140.76	138.86	-0.11%	8501	5,845,240	819,086,479
2020-02-20	139.52	139.98	141.1	139.3	+0.62%	8738	4,419,220	620,795,553
2020-02-19	140	139.12	140.44	137.2	+0.16%	9527	4,979,020	691,355,797
2020-02-18	139.6	138.9	141.36	138.6	-1.08%	9788	5,729,830	799,309,442
2020-02-17	140.8	140.42	141.86	139.68	+0.07%	5343	2,043,990	286,995,395
2020-02-14	139.14	140.32	141.22	138.3	+0.85%	9828	5,475,580	767,331,886
2020-02-13	140.3	139.14	140.9	138.84	-1.49%	10809	5,710,490	798,717,776
2020-02-12	137.5	141.24	142.24	136.1	+2.94%	23454	13,247,470	1,848,229,841
2020-02-11	138.5	137.2	139.34	136.8	-0.28%	13385	6,723,040	926,010,495
2020-02-10	140.18	137.58	141.28	134.64	-1.71%	15019	7,661,100	1,056,454,240
2020-02-07	139.02	139.98	140.06	137.5	+0.39%	9534	5,199,520	722,297,837
2020-02-06	139.5	139.44	140.44	138.2	+0.45%	9233	6,127,950	854,329,686
2020-02-05	138.82	138.82	140	137.22	+0.29%	17093	8,558,920	1,189,102,042
2020-02-04	136.52	138.42	139.1	136.52	+1.79%	13187	6,491,680	897,556,777
2020-02-03	137.48	135.98	138.66	135.6	-1.46%	21858	8,154,770	1,118,853,048
2020-01-31	144.18	138	144.66	138	-4.05%	18352	11,341,410	1,591,261,371
2020-01-30	143.5	143.82	144.52	142.54	-0.26%	5857	2,769,970	398,234,141
2020-01-29	145.06	144.2	145.06	143.32	+0.06%	7071	4,129,560	595,474,454
2020-01-28	143	144.12	144.64	142.64	+0.67%	7506	4,070,120	585,511,079
2020-01-27	144.22	143.16	144.38	140.5	-1.27%	10475	5,494,010	786,078,234
2020-01-24	145.2	145	146.18	144.56	+0.55%	6012	2,705,930	393,118,497
2020-01-23	143.52	144.2	145.66	142.94	+0.11%	8375	4,318,190	623,431,046
2020-01-22	147.36	144.04	148.1	143.52	-2.25%	14850	8,895,350	1,289,485,257
2020-01-21	148.38	147.36	148.68	145.78	-0.95%	10868	5,493,770	809,201,690
2020-01-20	150.26	148.78	152	148.1	-0.95%	14798	7,711,730	1,159,222,144
2020-01-17	148.8	150.2	150.5	148	+1.78%	9890	5,805,070	868,684,614
2020-01-16	146.72	147.58	149.3	146.72	+0.74%	10647	5,987,580	886,220,108
2020-01-15	146.9	146.5	148.76	145.24	-0.29%	11623	6,512,170	953,850,916
2020-01-14	147.08	146.92	151.46	146.22	+0.05%	19945	11,509,770	1,709,333,325
2020-01-13	143.98	146.84	146.98	142.48	+2.24%	11723	7,145,550	1,032,819,196
2020-01-10	142.16	143.62	145.12	140.8	+1.17%	14969	9,444,730	1,354,023,239
2020-01-09	139.14	141.96	143.6	139.14	+1.76%	16762	10,110,670	1,434,434,507
2020-01-08	139	139.5	139.5	137.8	-1.72%	18508	9,333,850	1,293,831,663
2020-01-06	144.5	141.94	144.5	140.88	-1.77%	15518	6,602,540	937,991,518
2020-01-03	143.98	144.5	144.74	143.3	0.00%	9205	4,580,340	660,437,167

Архив котировок акции NLMK по годам

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