НЛМК (Новолипецкий металлургический комбинат)

NLMK

  93.1 ₽  -0.68% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НЛМК
  5. История котировок
  6. 2021

История котировок NLMK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30215.02217.04217.9213+0.94%173466,189,1101,336,646,167
2021-12-29215.86215.02216.72213.5-0.34%150054,068,540874,418,731
2021-12-28215215.76217.62214.32+0.54%228618,352,4201,806,537,730
2021-12-27212.4214.6215211.9+1.04%154684,537,330969,489,850
2021-12-24211.2212.4212.5209.5+0.58%124013,792,600802,397,724
2021-12-23211211.18212.56209.8+0.16%204686,428,0601,357,865,385
2021-12-22212.4210.84212.8210.68-0.69%189695,795,3301,227,180,701
2021-12-21215.84212.3217.7209.7-1.16%3095811,136,2302,362,125,091
2021-12-20210.32214.8215.8207.14+1.95%2942914,057,8502,985,950,093
2021-12-17210210.7211.12207.38+0.57%2770910,410,1702,178,655,247
2021-12-16202.88209.5211.92202.88+3.31%4274213,917,1802,908,661,394
2021-12-15199.8202.78203.56197.76+1.49%276178,868,5601,778,646,294
2021-12-14203.9199.8204184.8-2.11%6448621,746,0604,309,219,785
2021-12-13212.2204.1213.64202.72-3.82%3238811,594,2002,414,136,822
2021-12-10211.5212.2214.06209.22+0.48%2361010,762,4302,281,907,060
2021-12-09208.06211.18212.18207.28+1.63%2614813,845,7502,907,335,913
2021-12-08208.36207.8210.16206.02-0.27%2775110,320,2602,146,240,409
2021-12-07207208.36209.76202.5+0.71%4658716,807,0903,464,841,614
2021-12-06207.16206.9209.4205.1-5.70%6537314,504,7803,002,571,021
2021-12-03218.68219.4221.98217.7+0.49%4234322,902,3305,042,236,775
2021-12-02217.42218.34218.5215.32+0.98%3846912,645,5302,741,291,346
2021-12-01217.6216.22220215.32-0.40%4315014,869,1203,233,644,240
2021-11-30218.02217.08219.5214.1-1.37%4973023,083,4105,016,284,774
2021-11-29219.02220.1222.1218.4+1.27%3070211,257,5902,483,107,499
2021-11-26220.92217.34220.96215.82-2.67%3946912,397,3102,710,210,572
2021-11-25223223.3224.52222.14+0.28%150275,446,9601,216,750,231
2021-11-24223222.68225.24220-0.05%2962111,955,9702,661,454,178
2021-11-23217.96222.8223.6213.72+1.64%4131115,524,0403,420,722,705
2021-11-22223219.2224.62212.34-1.51%4844416,169,7203,555,304,506
2021-11-19225.5222.56226.5220.7-0.94%251937,974,1501,777,506,442
2021-11-18222.86224.68226.8222.34+0.62%2901911,191,4602,515,788,826
2021-11-17224.66223.3224.66222.28+0.36%199906,243,8601,394,861,745
2021-11-16221.96222.5222.8220.1+0.55%222808,383,8601,859,140,458
2021-11-15219.2221.28223.28215.4+0.14%4265914,572,0003,216,977,648
2021-11-12225220.98225.38219.3-1.66%3883214,871,2403,292,503,997
2021-11-11222224.7225221.18+1.33%2758612,082,9902,695,171,685
2021-11-10227221.76228.18221.5-2.35%3240511,793,9202,644,468,347
2021-11-09223.08227.1229.38221.28+1.74%3431016,419,1703,726,157,345
2021-11-08222.68223.22223.82219.5+0.72%3598312,428,1502,755,764,908
2021-11-05223221.62223.42219.22-1.37%3176510,120,1402,238,733,183
2021-11-03225.4224.7225.4222.22-0.13%247758,592,3801,918,554,891
2021-11-02227.7225228.1224.1-1.18%220797,972,8901,801,756,390
2021-11-01223.9227.68227.92223.62+1.82%270829,183,8602,069,794,124
2021-10-29225.24223.6225.5221.16-0.92%257868,514,0201,898,450,168
2021-10-28228.9225.68229.66222.2-1.37%3718417,301,6403,898,167,475
2021-10-27230.98228.82230.98224.72-0.99%2977711,915,0602,728,890,920
2021-10-26228.6231.1234.46227.64+0.99%4376720,654,7104,794,527,417
2021-10-25227228.84228.9225.76+1.49%3056212,869,6402,922,809,013
2021-10-22225.7225.48228.2224.48-0.19%3458914,524,1603,289,489,289
2021-10-21219.02225.92228.4219.02+2.37%6125427,852,8206,271,977,578
2021-10-20221.6220.7222.3217.04-0.68%3139414,318,2003,142,147,096
2021-10-19220.64222.22224.06218.22+1.36%3642918,899,8704,186,070,840
2021-10-18211.84219.24219.5209.2+3.63%3581215,232,6803,286,233,400
2021-10-15216.9211.56217.62210.1-1.92%4097314,033,6102,978,602,981
2021-10-14215.5215.7216.4214.5+0.53%250848,677,0401,868,421,132
2021-10-13219.5214.56219.62213.5-2.05%3362013,585,7902,927,811,503
2021-10-12221.34219.04221.34217.2-1.17%3227415,326,2903,353,419,080
2021-10-11222.6221.64224.88220.3-0.12%2792114,045,2603,128,028,272
2021-10-08218.36221.9224.6214.74+2.02%4082021,948,4604,840,652,598
2021-10-07212.6217.5217.66212.36+3.13%4136519,054,1704,098,347,858
2021-10-06206.86210.9212.44204.6+1.53%5205824,145,2205,049,538,669
2021-10-05204.48207.72209200.72+1.20%6041022,612,2704,606,442,288
2021-10-04211.54205.26212.06202.26-3.41%6833021,865,8904,502,086,519
2021-10-01216.62212.5216.62211.5-1.90%334819,597,6802,041,985,038
2021-09-30219.72216.62219.98215.12-0.87%240449,591,2602,077,939,292
2021-09-29218218.52220.9217.54+0.05%177608,271,3501,810,422,237
2021-09-28223.5218.4223.76216.7-2.12%262549,609,1102,113,217,841
2021-09-27225.5223.14227.2221.88-0.61%208848,126,9101,822,878,136
2021-09-24224.3224.5227.6221.88+0.17%240019,978,4402,243,530,153
2021-09-23222.88224.12224.84217.4+1.49%4290820,034,4504,445,979,606
2021-09-22215.9220.82222214.54+3.19%3291411,908,3302,603,840,505
2021-09-21213.5214216.4211.16+0.77%3842513,263,3002,838,837,515
2021-09-20219212.36222.86211.02-3.95%5757118,506,6603,972,126,731
2021-09-17227.16221.1227.2220.22-2.44%5383215,014,4303,346,735,882
2021-09-16230.24226.62230.74225.3-1.60%3563810,336,8902,345,208,458
2021-09-15228.2230.3233.12224.2+0.32%3760314,402,4603,297,596,356
2021-09-14233.94229.56234.38228.5-2.21%3618412,678,7302,919,161,316
2021-09-13232234.74235.86230.26+1.51%215398,461,3801,982,846,497
2021-09-10227231.24232.92225.5+2.13%3672713,976,5903,214,505,270
2021-09-09236226.42236.42226.2-4.16%6207916,120,7003,701,977,288
2021-09-08235.1236.26237.46235.1+0.03%176017,458,2501,764,475,937
2021-09-07238.42236.2238.48234.8-0.50%231786,470,5801,527,525,201
2021-09-06233.88237.38237.94232.18-3.63%5661717,217,1804,056,592,767
2021-09-03244.5246.32247.96244.12+0.40%3877217,414,9104,290,500,098
2021-09-02246245.34247.5242.34-0.43%3105413,365,5203,280,267,109
2021-09-01248.84246.4248.9241.4-0.48%3650814,035,4403,426,320,616
2021-08-31252247.6253.56245.3-1.34%3769120,550,2805,108,131,239
2021-08-30246.82250.96251.88246.76+1.70%288848,597,4402,149,633,394
2021-08-27242.02246.76246.76240.68+2.23%212597,682,8301,875,270,991
2021-08-26244241.38245.9239.42-1.36%3658514,989,5803,637,075,917
2021-08-25238.86244.7246.42238.72+2.21%3564012,017,2902,904,513,785
2021-08-24240.1239.4241.66237.5-0.23%281788,930,3302,133,607,130
2021-08-23239.52239.96240.62236.2+0.49%351889,540,6302,269,344,590
2021-08-20240238.78241.26237.22-0.72%264328,778,4202,093,715,919
2021-08-19245240.5245237-2.16%5069020,265,3804,862,644,247
2021-08-18250.5245.8251.68245.26-1.97%3604211,575,6202,868,626,953
2021-08-17251250.74252.76250.2-0.19%191338,616,4802,164,481,011
2021-08-16250251.22252.92249.64+0.14%214737,420,8101,865,306,799
2021-08-13252.68250.86252.68249.4-0.53%222657,895,3801,977,171,638
2021-08-12254.3252.2254.3251.36-0.87%219097,535,9001,902,689,320
2021-08-11256.04254.42257.5252.7-0.87%244509,300,3102,368,042,813
2021-08-10254.82256.64257.68252.78+1.07%237327,866,5102,010,672,521
2021-08-09255.12253.92256.68250-0.82%4537119,628,5404,957,714,105
2021-08-06262.34256.02263.32255.12-2.41%2873110,469,3002,700,409,794
2021-08-05259262.34262.5257.72+1.71%189407,420,2401,928,872,146
2021-08-04258.48257.94259.74257.04-0.02%220897,707,9601,990,398,944
2021-08-03256258258.96256+0.44%188586,999,2701,802,893,927
2021-08-02259.02256.86260.54256.12-0.63%189046,424,4901,658,920,370
2021-07-30258.6258.5259.56255.8+0.06%2428911,975,9003,091,246,064
2021-07-29257258.34258.98255.3+0.80%214299,400,2802,423,283,655
2021-07-28256.5256.28258.3254.58-0.11%2435911,300,2302,897,925,185
2021-07-27248256.56256.8247.46+3.10%3770817,651,1604,470,762,134
2021-07-26245.96248.84249.08245.1+0.84%213757,767,3101,923,557,582
2021-07-23248.1246.76249.3244.76-0.38%227417,316,2801,806,507,501
2021-07-22243.5247.7248.5242.74+2.10%3633114,427,8903,551,300,192
2021-07-21241.44242.6242.98239.22+0.78%206778,193,3001,980,070,820
2021-07-20234.2240.72241.34231.56+3.11%2860013,233,6603,152,053,504
2021-07-19237233.46238.12230.82-2.11%2577410,284,7802,402,223,491
2021-07-16242238.5244.36236.68-1.08%2365611,683,3002,802,532,850
2021-07-15236241.1242.34235.92+1.79%2272410,335,7602,477,901,644
2021-07-14238.02236.86241.98236.18-0.99%208619,500,2502,265,864,563
2021-07-13236.18239.22242233.52+1.44%3792216,787,8504,004,397,522
2021-07-12234.3235.82236.42230.3+0.86%234809,118,6902,126,968,586
2021-07-09225.7233.8234.48225.16+3.40%2870313,830,8803,218,666,553
2021-07-08229.84226.12232.56223.7-1.13%2829210,829,7502,463,585,465
2021-07-07222.02228.7229.4222.02+3.02%248899,849,8402,228,555,913
2021-07-06227.48222228.7221.84-2.13%3367310,716,8302,400,180,045
2021-07-05230.2226.84230.2226.14-1.26%185695,671,3501,289,377,678
2021-07-02228.24229.74232.18227.84+0.48%202888,599,0101,977,125,248
2021-07-01230.78228.64232.6227-0.91%230437,312,1101,676,476,099
2021-06-30226.26230.74230.78224.7+1.98%3182512,930,7002,960,381,006
2021-06-29231.68226.26231.68224.82-2.38%3916416,634,9503,774,691,655
2021-06-28231.26231.78236.88230.2+0.17%3272913,021,5903,035,043,813
2021-06-25234.4231.38236.44226.22-1.76%6167326,534,9406,098,195,353
2021-06-24246.4235.52247.7230.6-4.53%7418230,995,6907,369,509,032
2021-06-23249246.7250.92245.04-0.97%285769,499,9602,352,266,276
2021-06-22252249.12253.48248.14-3.83%3898011,158,0402,787,134,851
2021-06-21260.06259.04260.5253.82-0.62%3798115,678,6104,028,684,852
2021-06-18260260.66261.68255.94+0.18%2889014,196,0103,681,306,324
2021-06-17262.48260.18263.18259.02-1.06%263979,730,9502,536,863,456
2021-06-16265.82262.98266.42261.88-1.38%252588,040,7902,118,360,432
2021-06-15271.74266.66273.2265.06-1.97%226009,192,5802,472,780,502
2021-06-14272272.02274.4268.8+0.04%148065,447,7901,480,300,195
2021-06-11265.6271.9275.56263.9+2.75%3216313,412,3303,636,527,853
2021-06-10262.22264.62265.78261.3+0.92%225597,193,3001,896,114,928
2021-06-09262262.22262.74259.6+0.12%209787,411,2101,935,578,107
2021-06-08263.98261.9265.58260.12-0.80%263016,941,0601,820,183,786
2021-06-07262.46264265.1260.3+0.41%166015,811,2201,528,431,809
2021-06-04263.86262.92263.86257.04-0.30%254298,053,1302,099,524,985
2021-06-03265.94263.7267.96261.8-0.84%196276,856,9001,811,568,357
2021-06-02266.62265.94267.96262.7-0.26%233809,318,5002,469,214,406
2021-06-01262.1266.62266.64262.04+1.81%2569911,042,8902,917,651,751
2021-05-31262261.88264.3259.08-0.63%2881910,070,8202,639,857,318
2021-05-28268.24263.54269.68260.12-1.38%3531011,541,4503,046,119,901
2021-05-27266.58267.22271.16264.26+0.14%4168234,589,4909,226,855,417
2021-05-26276.22266.84278.36264.64-3.22%4509316,657,9504,503,885,303
2021-05-25273.4275.72276.06272.78+1.18%196507,177,8501,968,783,239
2021-05-24271272.5272.5268.4+0.79%168075,390,9701,459,889,218
2021-05-21272.8270.36272.88268.5-0.54%166326,765,8901,829,643,063
2021-05-20265.8271.82273.06265.8+2.31%190178,307,6802,244,196,718
2021-05-19270.94265.68272.54264-2.29%206957,848,6902,104,293,230
2021-05-18269.82271.9274.38268.94+1.18%181506,928,7801,885,566,004
2021-05-17269.78268.74270.1266.38+0.05%138604,435,6601,188,429,970
2021-05-14268268.6271.12264.24-0.33%167176,229,8501,669,643,947
2021-05-13273.5269.5274.16265.36-1.47%260319,445,5102,535,923,076
2021-05-12272.24273.52276.76272.24+0.24%225539,564,5102,627,404,764
2021-05-11272272.86273.78270.1+0.33%177237,410,6102,014,999,776
2021-05-10269.92271.96273.22269.04-1.47%2435511,258,7303,053,570,980
2021-05-07266.82276.02276.32266.5+3.15%2299910,356,7502,821,841,578
2021-05-06271.56267.6272.8264.68-1.07%2916411,960,2303,201,772,749
2021-05-05266.02270.5270.98263.12+1.73%219796,970,9001,856,827,478
2021-05-04264.9265.9267261.16+0.46%277718,355,1302,205,756,142
2021-04-30269.02264.68270.76263.2-2.29%240049,094,2702,424,797,358
2021-04-29270.08270.88273.34267.52+0.44%196696,311,8201,705,126,084
2021-04-28270.1269.68274.56265.52-0.49%3245613,284,0903,582,128,027
2021-04-27280.18271280.24268.4-2.95%5290018,670,2405,068,705,977
2021-04-26276.96279.24282.46276.22+1.45%2975610,507,2702,940,854,157
2021-04-23274.08275.24276.2272.34+1.16%201486,705,9901,838,178,915
2021-04-22268.98272.08275.8267+1.42%3787814,862,7304,037,053,355
2021-04-21260.08268.26268.78260.08+2.51%2498312,597,5603,324,435,314
2021-04-20260.9261.68263.98259.32+0.08%207349,009,2002,356,335,153
2021-04-19266.14261.46270.7259.04-1.68%3563515,485,8404,085,636,882
2021-04-16255.16265.94266.06254.62+4.92%3118212,575,6203,295,682,092
2021-04-15249.2253.48255.32249+0.74%2109710,228,9402,584,432,425
2021-04-14255.2251.62256.88249.74-1.27%200099,275,5402,341,691,073
2021-04-13255.5254.86260.64253-0.08%3657414,931,3903,820,978,384
2021-04-12245255.06255.88244.24+3.90%3277513,760,3503,454,227,108
2021-04-09243.94245.48245.48240.28+0.61%221128,478,3202,059,954,671
2021-04-08241.94244244.7240.2+1.25%192098,748,4502,124,202,737
2021-04-07236.54240.98242.34231.14+1.71%2419212,820,9203,042,648,479
2021-04-06235.16236.94239.9235.16+0.24%175808,063,0301,915,722,981
2021-04-05239236.38239.4234.7-1.50%169915,204,6901,229,099,036
2021-04-02237.56239.98240.18236.5+1.18%95602,735,220653,079,169
2021-04-01242.2237.18244.88235.14-2.06%2992911,023,5402,622,773,153
2021-03-31236.2242.16244.18234.9+2.99%2982815,059,0103,618,072,214
2021-03-30229.7235.12236.2229.7+2.48%2297110,846,8002,532,258,868
2021-03-29225.42229.42230223.28+1.97%205669,110,4602,071,279,437
2021-03-26219.02224.98225.98218.72+3.10%2472012,429,1202,772,222,702
2021-03-25215.5218.22219.08215.5+1.26%151117,752,5101,687,381,369
2021-03-24212.54215.5217.88210.82+1.42%182518,684,7201,858,403,966
2021-03-23219.26212.48219.26211.86-2.57%2463710,677,3202,288,352,371
2021-03-22218.1218.08219.4217-0.12%120835,213,2501,136,953,627
2021-03-19216218.34221.2215.1+1.07%2140513,477,4702,933,671,724
2021-03-18216216.02219.94215.54+0.40%2362910,996,0502,401,280,781
2021-03-17215.86215.16217.48212.78-0.02%198809,154,4301,964,214,533
2021-03-16218.58215.2218.58213.52-1.18%2064310,564,1902,275,773,121
2021-03-15214.72217.78219.76214.72+0.82%3788818,144,4503,950,293,370
2021-03-12214.5216216.24211.5+1.06%179228,111,2101,734,998,131
2021-03-11209.38213.74213.78209.14+2.42%2136310,444,7602,214,057,066
2021-03-10210.2208.68210.58206.64-0.72%228828,913,3701,858,033,659
2021-03-09213.68210.2215206.5-1.45%3472214,132,4802,959,305,240
2021-03-05218.06213.3218.14208.8-1.32%4586425,693,8105,444,025,243
2021-03-04227216.16227.32215.9-4.69%2645312,643,1902,801,034,337
2021-03-03222.32226.8228.96222.32+2.07%2475411,694,4702,647,455,592
2021-03-02223.1222.2225221.2-0.89%168906,504,6301,450,381,168
2021-03-01224.34224.2224.84219.2+0.94%215918,084,8601,797,952,817
2021-02-26215.54222.12226.2215+2.23%3961919,218,0504,288,430,199
2021-02-25211.94217.28220.54211.66+2.52%2967311,822,4702,559,386,456
2021-02-24212.94211.94214.4209.7-1.26%2396810,806,5002,281,741,673
2021-02-22210214.64215.3208.36+2.45%221238,656,5301,844,899,393
2021-02-20209.22209.5211.2207.66+0.38%77302,051,890430,203,538
2021-02-19203.5208.7209.22202.1+1.96%196747,802,6001,613,699,421
2021-02-18207.42204.68207.42203.4-1.29%205915,751,2201,182,027,520
2021-02-17208.12207.36209.6204.5-0.37%178807,566,2201,569,304,341
2021-02-16208.48208.12209.42206.18+0.33%159605,661,2801,176,277,303
2021-02-15208.82207.44209.92205.08-0.37%228367,801,6001,615,504,369
2021-02-12206.5208.2208.32200.64+0.82%270408,180,4801,676,817,270
2021-02-11207.72206.5209.98205.8-0.36%229628,147,2701,692,891,601
2021-02-10208.52207.24208.82204.74-0.22%219546,599,1901,366,835,487
2021-02-09213.02207.7214.3205.7-2.52%311318,263,9101,726,274,344
2021-02-08211.82213.06213.1210.34+0.90%141813,885,840822,559,766
2021-02-05213211.16213.26209.12-0.64%167833,713,900782,748,387
2021-02-04213.4212.52214.58210.9-0.41%207146,906,9801,473,612,679
2021-02-03213.08213.4214.18211.56+0.47%186847,465,0801,590,326,430
2021-02-02212.02212.4215.38211.82+0.33%203919,113,2101,943,939,951
2021-02-01211.54211.7213.82210.04+0.61%166165,081,7101,074,904,522
2021-01-29215.02210.42215.02209.1-2.16%3166911,046,0802,339,266,260
2021-01-28216.6215.06217.18212.98-1.25%252108,503,5101,829,282,422
2021-01-27220.1217.78221.4216.6-0.64%211167,818,7401,712,339,080
2021-01-26220.3219.18222.28218-0.52%140864,311,480948,265,111
2021-01-25221.8220.32222.2218-0.14%224416,632,7201,463,560,944
2021-01-22221.5220.62222.18216.42-1.02%242418,924,6201,955,633,302
2021-01-21224.8222.9225.7219.5-0.44%252197,993,1501,779,361,968
2021-01-20220.52223.88224.5218.88+2.14%253479,035,9902,012,715,121
2021-01-19220.96219.2222217.72+0.06%190466,512,8901,428,559,656
2021-01-18221.56219.06221.92217.76-0.21%152905,227,6701,147,764,742
2021-01-15222219.52226.3218.1-1.48%263789,770,9102,172,803,926
2021-01-14213.02222.82225.24211.34+3.79%3898116,201,2303,576,149,138
2021-01-13218.76214.68219.2211.88-1.69%279759,115,7901,950,530,872
2021-01-12219.6218.38221216.2-0.45%187697,263,8601,585,324,237
2021-01-11224.72219.36226.26215.38-2.66%3399612,032,9602,654,511,168
2021-01-08216.8225.36226.6215.34+4.40%3206013,378,5602,967,486,346
2021-01-06217.3215.86218.32213.9-0.46%145324,712,0601,016,729,674
2021-01-05214.1216.86217.3213.76+1.24%191057,637,6301,652,881,127
2021-01-04208.92214.2216.78208.920.00%215597,259,3601,551,565,164

Архив котировок акции NLMK по годам

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