НМТП (Новороссийский морской торговый порт)

NMTP

  8.59 ₽  +0.53% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НМТП
  5. История котировок
  6. 2019

История котировок NMTP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-308.98.998.998.9+1.58%22033,751,30033,625,866
2019-12-278.618.858.9458.61+2.79%21125,167,90045,617,002
2019-12-268.458.618.658.42+2.20%16203,010,70025,772,349
2019-12-258.3858.4258.458.365+0.66%17961,979,90016,698,614
2019-12-248.418.378.4958.32-0.12%11583,700,60030,959,875
2019-12-238.338.388.48.33+0.42%9851,664,20013,934,533
2019-12-208.4158.3458.4158.315-0.18%12361,668,20013,927,811
2019-12-198.388.368.398.3050.00%11822,864,50023,945,892
2019-12-188.4158.368.478.3-0.18%19814,248,00035,565,677
2019-12-178.458.3758.478.33-0.12%13061,898,50015,940,685
2019-12-168.438.3858.5258.35-0.53%13102,152,20018,166,045
2019-12-138.4358.438.4858.4-0.12%10591,994,80016,843,384
2019-12-128.348.448.4558.32+1.20%14373,039,00025,562,608
2019-12-118.28.348.358.19+1.58%13912,337,00019,383,006
2019-12-108.28.218.238.17+0.18%8121,522,50012,496,517
2019-12-098.088.1958.28.065+1.61%10022,203,00017,965,866
2019-12-068.068.0658.098.03+0.31%6981,173,9009,466,519
2019-12-058.068.048.1158-0.31%11082,373,60019,061,537
2019-12-048.0858.0658.1358.055-0.37%521704,0005,688,022
2019-12-038.2158.0958.2158.06-1.04%13242,454,30019,930,219
2019-12-028.0058.188.258.005+2.19%16355,275,90043,190,587
2019-11-298.078.0058.0758-0.31%16691,682,40013,493,527
2019-11-288.0958.038.1258.03-0.56%15021,053,3008,486,027
2019-11-278.18.0758.158.025+0.12%8411,854,00014,987,246
2019-11-268.098.0658.138.05-0.31%9491,346,60010,892,017
2019-11-258.18.098.1358.08-0.12%8051,134,2009,183,248
2019-11-228.148.18.1458.075-0.25%8181,119,2009,066,135
2019-11-218.158.128.1958.08-0.31%7931,195,5009,730,929
2019-11-208.188.1458.198.125-0.18%976805,1006,557,857
2019-11-198.158.168.188.12+0.12%9041,305,30010,638,585
2019-11-188.28.158.2258.135-0.49%9202,178,90017,766,123
2019-11-158.1558.198.28.15+0.24%462712,2005,835,012
2019-11-148.28.178.2258.15-0.12%6331,432,50011,724,375
2019-11-138.178.188.2158.145-0.24%9111,373,70011,226,578
2019-11-128.198.28.2258.18+0.06%6401,359,50011,145,037
2019-11-118.28.1958.248.175-0.06%684634,4005,198,703
2019-11-088.238.28.258.17-0.12%965992,7008,130,775
2019-11-078.1858.218.248.15+0.24%15572,775,90022,736,605
2019-11-068.268.198.2758.17-0.73%7841,786,50014,644,544
2019-11-058.2258.258.38.15+0.61%11122,114,00017,330,392
2019-11-018.2358.28.298.14-0.43%9261,971,10016,178,427
2019-10-318.248.2358.3458.22-0.36%5753,451,30028,611,996
2019-10-308.2158.2658.2658.14+0.61%7951,661,40013,665,621
2019-10-298.248.2158.358.155-0.90%8232,351,60019,442,536
2019-10-288.248.298.358.06+0.48%7341,278,20010,571,092
2019-10-258.3358.258.3458.225-0.96%686966,4007,996,486
2019-10-248.3258.338.358.285+0.24%5951,232,30010,268,765
2019-10-238.3658.318.3858.265-0.18%7551,936,40016,085,995
2019-10-228.3558.3258.3558.32-0.30%330430,0003,586,264
2019-10-218.3758.358.428.3-0.18%5141,226,70010,265,652
2019-10-188.368.3658.48.34-0.24%322369,5003,091,553
2019-10-178.3458.3858.438.305+0.60%5771,065,2008,916,320
2019-10-168.2558.3358.3458.225+0.36%475702,3005,838,280
2019-10-158.3758.3058.3758.25-0.54%470653,4005,447,204
2019-10-148.278.358.368.05+1.83%14201,562,70012,975,920
2019-10-118.2958.28.3658.135-0.67%9291,439,60011,883,773
2019-10-108.268.2558.388.2+0.12%508760,7006,291,826
2019-10-098.158.2458.298.035+1.29%9581,563,80012,774,778
2019-10-088.28.148.2058.05-0.25%7231,581,90012,837,387
2019-10-078.2958.168.38.115-1.09%9441,843,20015,037,005
2019-10-048.188.258.3458.17+1.10%489916,5007,586,888
2019-10-038.38.168.38.075-0.43%8352,389,70019,497,804
2019-10-028.48.1958.48.195-1.68%10692,262,90018,667,880
2019-10-018.4658.3358.4658.335-0.89%5321,228,10010,274,769
2019-09-308.58.418.5258.38-0.71%665809,6006,809,747
2019-09-278.458.478.4958.385+0.83%574909,6007,663,766
2019-09-268.4458.48.5258.385-0.06%627918,5007,765,636
2019-09-258.488.4058.488.315-1.12%15152,131,50017,879,164
2019-09-248.648.58.648.43-1.16%6291,122,1009,558,919
2019-09-238.628.68.6658.51-0.23%5891,348,10011,586,089
2019-09-208.5358.628.668.535+1.00%7191,285,20011,069,742
2019-09-198.6558.5358.688.495-0.99%6741,864,60015,951,596
2019-09-188.638.628.7158.605+0.12%7451,693,70014,659,130
2019-09-178.488.618.618.44+1.83%11093,753,60032,008,705
2019-09-168.428.4558.5658.41+0.06%6752,302,90019,507,310
2019-09-138.4358.458.4858.42+0.12%414587,9004,974,414
2019-09-128.468.448.638.425-0.59%7552,968,00025,304,962
2019-09-118.48.498.4958.31+1.07%5671,224,80010,334,998
2019-09-108.6058.48.6058.375-1.23%9713,145,00026,549,171
2019-09-098.58.5058.6258.5+0.06%6081,156,7009,918,739
2019-09-068.4558.58.598.45+0.77%9122,475,80021,041,216
2019-09-058.5858.4358.718.31-1.52%10323,947,70033,781,737
2019-09-048.518.5658.6958.49+1.06%11023,932,10033,745,211
2019-09-038.268.4758.6458.25+2.73%18895,783,40048,980,262
2019-09-028.168.258.258.105+1.41%8542,991,20024,487,908
2019-08-308.0858.1358.158.005+0.99%7583,193,00025,906,575
2019-08-298.0558.0558.1757.97+0.81%13108,668,00069,745,765
2019-08-287.987.998.057.965-0.50%2101,001,0007,999,275
2019-08-277.948.038.067.81+0.50%6211,984,00015,715,505
2019-08-268.0557.998.077.925-1.11%6952,149,00017,145,385
2019-08-238.158.088.158.07-0.74%2211,310,00010,607,240
2019-08-228.1558.148.1558.115-0.12%145633,0005,146,245
2019-08-218.148.158.1658.07+0.49%170972,0007,906,265
2019-08-208.088.118.158.07+0.37%212765,0006,209,860
2019-08-198.0558.088.1758-0.25%3781,378,00011,117,895
2019-08-168.078.18.1958.02+0.75%5193,141,00025,539,480
2019-08-158.198.048.198-1.89%6174,010,00032,445,735
2019-08-148.088.1958.2158.035+2.18%9066,527,00053,085,120
2019-08-137.988.028.077.91+0.56%6674,001,00032,040,465
2019-08-127.977.9757.9857.8+0.38%4952,028,00016,100,770
2019-08-097.8657.9457.9657.755+1.40%7895,773,00045,196,210
2019-08-087.8957.8357.9957.82+0.32%11745,008,00039,508,425
2019-08-077.697.817.8757.685+1.49%12946,341,00049,340,680
2019-08-067.717.6957.97.645-0.26%205011,135,00086,452,830
2019-08-057.617.7157.747.56+1.98%7493,237,00024,831,910
2019-08-027.677.5657.677.525-1.24%6233,341,00025,411,430
2019-08-017.737.667.767.635-0.39%3251,546,00011,885,665
2019-07-317.647.697.777.615+1.05%7062,665,00020,513,030
2019-07-307.7557.617.7557.605-1.74%6482,568,00019,656,480
2019-07-297.8457.7457.8757.735-1.53%5402,333,00018,168,405
2019-07-267.8757.8657.887.835-0.25%217908,0007,123,850
2019-07-257.887.8857.8857.81+0.83%2171,077,0008,451,450
2019-07-247.9657.827.9657.77-1.08%5372,384,00018,722,150
2019-07-237.887.9058.017.85+0.19%5331,853,00014,720,125
2019-07-228.0357.898.0557.835-1.07%8734,107,00032,689,595
2019-07-197.8957.9758.0357.895+1.21%3481,149,0009,178,610
2019-07-187.847.887.9157.81+0.51%270915,0007,195,260
2019-07-177.787.847.897.675+0.51%4241,359,00010,597,165
2019-07-167.947.87.947.745-1.76%6332,321,00018,118,400
2019-07-157.8557.948.087.855+0.38%4552,166,00017,191,460
2019-07-128.037.918.0457.835-1.43%8344,339,00034,401,060
2019-07-118.28.0258.27.98-1.77%10584,570,00036,826,845
2019-07-108.1358.178.298.075+0.06%9896,316,00051,384,815
2019-07-098.278.1658.288.03-0.67%12324,882,00040,020,400
2019-07-088.0458.228.238.045+2.56%10413,546,00028,969,460
2019-07-058.118.0158.117.875-0.25%15978,345,00066,973,295
2019-07-0488.0358.17.92+0.44%13169,616,00077,275,710
2019-07-037.888.57.665+2.43%406621,743,000175,218,210
2019-07-027.487.817.937.46+3.79%6002,924,00022,484,615
2019-07-017.57.5257.5557.465+0.13%143400,0003,004,020
2019-06-287.4657.5157.527.45+0.80%91276,0002,065,805
2019-06-277.4457.4557.4857.435+0.07%125504,0003,757,720
2019-06-267.4657.457.487.43-0.40%111346,0002,580,780
2019-06-257.57.487.5057.4-0.53%172483,0003,592,710
2019-06-247.447.527.5757.32-3.22%5593,185,00023,802,405
2019-06-217.7657.777.817.685-0.38%4372,054,00015,932,280
2019-06-207.7857.87.87.7+0.71%2251,186,0009,197,690
2019-06-197.747.7457.8157.705+0.19%217897,0006,957,010
2019-06-187.7457.737.857.65-0.45%5532,642,00020,422,295
2019-06-177.87.7657.8957.73+0.32%5132,691,00020,991,280
2019-06-147.9957.747.9957.68+2.25%9846,743,00052,445,815
2019-06-137.4757.577.5957.45+0.93%2791,124,0008,471,830
2019-06-117.457.57.57.425+0.54%1001,206,0009,040,780
2019-06-107.427.467.5157.41+0.54%2852,174,00016,223,010
2019-06-077.4157.427.477.38+0.34%2041,608,00011,917,405
2019-06-067.357.3957.417.345+0.20%102323,0002,383,750
2019-06-057.47.387.47.33+0.27%54125,000920,090
2019-06-047.3857.367.4557.31-0.54%117907,0006,678,795
2019-06-037.397.47.447.25+0.68%2701,464,00010,726,385
2019-05-317.2657.357.537.245+1.31%3291,431,00010,546,590
2019-05-307.2257.2557.337.225-0.07%89298,0002,164,930
2019-05-297.247.267.267.2+0.55%115921,0006,669,775
2019-05-287.2457.227.2757.2-0.41%65159,0001,149,290
2019-05-277.2657.257.2957.22+0.35%106279,0002,024,745
2019-05-247.37.2257.3057.1-0.48%194745,0005,381,965
2019-05-237.397.267.437.205-0.41%2071,092,0007,998,275
2019-05-227.3257.297.487.255-1.09%3071,527,00011,260,365
2019-05-217.347.377.487.34+0.61%185530,0003,931,900
2019-05-207.47.3257.537.3-1.68%2311,099,0008,144,335
2019-05-177.2057.457.577.205+2.83%5302,606,00019,400,350
2019-05-167.067.2457.37.05+2.77%2541,004,0007,245,965
2019-05-156.9157.057.1456.885+2.25%2601,363,0009,617,785
2019-05-147.0356.8957.046.875-2.13%2701,070,0007,435,105
2019-05-137.0957.0457.17-0.35%142459,0003,231,090
2019-05-107.057.077.127.045+0.14%83282,0001,995,795
2019-05-087.187.067.187.03-1.26%158754,0005,329,030
2019-05-077.1057.157.1857.07+0.56%88233,0001,661,650
2019-05-067.147.117.1857.08-0.42%89260,0001,850,180
2019-05-037.227.147.2257.14-0.42%68178,0001,274,010
2019-05-027.2557.177.2557.165-0.21%4695,000682,760
2019-04-307.257.1857.257.16-1.03%87335,0002,405,405
2019-04-297.2557.267.337.245-0.14%85362,0002,634,815
2019-04-267.3257.277.387.225-0.07%88338,0002,462,415
2019-04-257.337.2757.447.24+0.21%2711,483,00010,874,460
2019-04-247.1557.267.297.14+1.33%128682,0004,927,680
2019-04-237.37.1657.37.14-1.24%225862,0006,199,200
2019-04-227.1357.2557.2557.075+1.61%233886,0006,366,625
2019-04-197.127.147.1857.12+0.49%63159,0001,138,780
2019-04-187.1057.1057.1557.0950.00%49102,000726,120
2019-04-177.1457.1057.37.105-0.42%123286,0002,043,010
2019-04-167.157.1357.167.05-0.07%1891,340,0009,511,475
2019-04-157.1557.147.2057.125+0.07%96430,0003,087,365
2019-04-127.227.1357.247.13-0.70%120325,0002,328,945
2019-04-117.2757.1857.2757.185-1.37%63145,0001,046,930
2019-04-107.347.2857.357.23-0.27%66206,0001,501,850
2019-04-097.357.3057.367.15+0.07%137489,0003,547,210
2019-04-087.3657.37.3957.255+0.07%85208,0001,520,240
2019-04-057.277.2957.47.125+0.21%204903,0006,582,355
2019-04-047.247.287.3057.230.00%60107,000776,345
2019-04-037.297.287.367.2-0.27%140437,0003,164,300
2019-04-027.327.37.3757.275-0.82%90314,0002,300,865
2019-04-017.3857.367.427.335+0.14%67167,0001,230,445
2019-03-297.367.357.427.25+0.62%188808,0005,942,305
2019-03-287.2557.3057.347.255-0.20%2876,000555,340
2019-03-277.327.327.327.2-0.27%1641,104,0008,033,365
2019-03-267.247.347.457.24+1.38%178567,0004,176,785
2019-03-257.257.247.327.215-0.41%97406,0002,942,270
2019-03-227.1857.277.3457.18+1.47%2231,447,00010,477,975
2019-03-217.147.1657.2557.12+0.35%124841,0006,029,730
2019-03-207.1557.147.1857.115-0.28%94549,0003,923,775
2019-03-197.1657.167.1857.14+0.07%72200,0001,431,760
2019-03-187.1657.1557.1757.11-0.07%112689,0004,929,340
2019-03-157.177.167.1857.1150.00%76336,0002,405,380
2019-03-147.2557.167.2957.13-1.65%1891,072,0007,690,355
2019-03-137.3157.287.347.25-0.55%91354,0002,584,445
2019-03-127.237.327.3457.115+1.10%177972,0006,989,450
2019-03-117.237.247.3357.205-0.41%93281,0002,036,250
2019-03-077.3157.277.3357.2-0.95%163453,0003,284,515
2019-03-067.3057.347.357.305-0.14%71235,0001,722,055
2019-03-057.4357.357.4357.3-0.88%119500,0003,668,665
2019-03-047.417.4157.4657.40.00%50144,0001,067,315
2019-03-017.477.4157.477.34-0.47%124418,0003,092,095
2019-02-287.487.457.517.32-0.60%1441,161,0008,602,595
2019-02-277.4957.4957.567.48+0.20%88269,0002,018,080
2019-02-267.57.487.527.47-0.33%75206,0001,544,020
2019-02-257.487.5057.547.4+0.07%101624,0004,671,785
2019-02-227.4857.57.547.425-0.27%160734,0005,507,125
2019-02-217.497.527.657.395+0.33%195469,0003,531,460
2019-02-207.4557.4957.5157.43+0.20%85316,0002,363,555
2019-02-197.457.487.547.365-0.27%2271,289,0009,638,275
2019-02-187.627.57.817.38-1.38%5332,942,00022,201,280
2019-02-157.287.6057.947.22+3.75%6453,334,00025,295,755
2019-02-147.157.337.3557.075+2.02%4332,449,00017,677,240
2019-02-137.2157.1857.2457.1-0.42%249921,0006,604,580
2019-02-127.2357.2157.297.21-0.28%147540,0003,905,820
2019-02-117.167.2357.267.105+1.05%223885,0006,335,125
2019-02-087.117.167.27.11+0.56%179517,0003,705,505
2019-02-077.1557.127.27.055-0.42%2541,178,0008,389,830
2019-02-067.0157.157.157.005+2.22%4172,365,00016,752,020
2019-02-057.036.9957.036.98-0.43%2281,135,0007,939,115
2019-02-046.957.0257.16.945+1.37%3021,063,0007,461,170
2019-02-016.966.936.986.89+0.14%3494,381,00030,241,465
2019-01-316.946.926.9656.905-0.14%1704,106,00028,453,935
2019-01-306.9156.936.9956.895+0.51%103487,0003,379,655
2019-01-296.936.8956.936.885-0.86%123879,0006,065,655
2019-01-286.96.9556.9756.88+0.58%2131,120,0007,750,750
2019-01-256.916.9156.976.89+0.22%100537,0003,707,200
2019-01-246.9456.976.88-0.14%164634,0004,381,815
2019-01-236.9456.916.966.890.00%180881,0006,084,135
2019-01-226.96.916.9356.89+0.44%131947,0006,537,715
2019-01-216.96.886.946.88-0.29%119460,0003,176,685
2019-01-186.9156.96.9156.85-0.22%3172,048,00014,077,980
2019-01-176.916.9156.946.9+0.14%106397,0002,742,715
2019-01-166.9356.9056.956.88-0.22%1831,238,0008,556,575
2019-01-156.9456.926.956.825-0.29%2951,278,0008,835,495
2019-01-146.96.946.946.815+0.43%227728,0005,018,220
2019-01-116.8256.916.946.805+1.39%2581,047,0007,194,050
2019-01-106.786.8156.836.735+0.29%145459,0003,118,865
2019-01-096.8256.7956.8256.71+0.89%189514,0003,477,155
2019-01-086.7056.7356.776.64-2.74%2671,076,0007,225,270
2019-01-046.9556.92576.9-0.29%3371,897,00013,179,070
2019-01-036.9256.9456.9656.7750.00%313947,0006,544,380

Архив котировок акции NMTP по годам

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