НМТП (Новороссийский морской торговый порт)

NMTP

8.59 ₽ +0.53% ↑

История котировок NMTP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	11.945	11.47	11.985	11.41	-2.63%	18821	59,612,400	693,395,842
2023-12-28	11.705	11.78	12.285	11.605	-0.04%	23779	91,975,800	1,095,745,713
2023-12-27	12.245	11.785	13.05	11.65	-2.92%	104306	419,303,000	5,241,258,076
2023-12-26	11.275	12.14	12.15	11.08	+7.67%	33571	127,606,100	1,499,579,219
2023-12-25	11.09	11.275	11.43	11.09	+1.99%	9735	35,036,100	394,562,966
2023-12-22	10.99	11.055	11.23	10.965	+0.96%	6478	23,735,300	263,479,060
2023-12-21	11.14	10.95	11.16	10.875	-1.71%	6440	16,395,900	180,557,380
2023-12-20	11.24	11.14	11.275	11.06	-0.85%	5060	18,136,800	202,889,477
2023-12-19	11.23	11.235	11.395	10.955	+0.04%	10654	37,701,900	422,317,069
2023-12-18	10.8	11.23	11.325	10.8	+4.08%	18821	67,885,900	751,294,085
2023-12-15	9.865	10.79	10.935	9.865	+9.38%	18631	61,033,700	643,655,021
2023-12-14	10.195	9.865	10.345	9.765	-3.09%	8109	21,878,800	221,033,431
2023-12-13	9.795	10.18	10.19	9.79	+4.09%	8787	26,854,800	269,605,649
2023-12-12	9.77	9.78	9.96	9.73	+0.41%	5050	12,712,700	124,990,602
2023-12-11	10.025	9.74	10.145	9.72	-2.94%	7673	21,653,900	213,926,530
2023-12-08	10.195	10.035	10.315	10.02	-0.35%	6005	20,873,900	212,469,743
2023-12-07	10	10.07	10.25	9.76	+0.85%	9820	31,127,200	312,569,288
2023-12-06	10.58	9.985	10.59	9.8	-4.22%	14874	44,268,600	446,057,389
2023-12-05	9.805	10.425	10.54	9.435	+6.60%	20948	57,809,200	579,719,882
2023-12-04	10.29	9.78	10.305	9.58	-5.05%	20685	51,843,900	514,188,240
2023-12-01	10.86	10.3	10.925	10.265	-5.16%	8868	21,327,300	225,142,836
2023-11-30	10.9	10.86	10.99	10.625	-0.37%	5765	15,685,400	169,754,289
2023-11-29	11.11	10.9	11.245	10.81	-1.00%	5659	15,654,200	173,399,729
2023-11-28	10.97	11.01	11.19	10.9	+0.32%	6019	15,055,400	166,579,286
2023-11-27	11.425	10.975	11.46	10.71	-2.88%	15112	39,808,400	436,901,794
2023-11-24	11.5	11.3	11.67	11.08	-1.78%	8301	20,278,500	230,634,437
2023-11-23	11.955	11.505	12	11.42	-3.64%	10569	30,179,400	353,658,961
2023-11-22	12.005	11.94	12.065	11.87	-0.25%	3599	9,770,200	116,990,930
2023-11-21	12.08	11.97	12.16	11.875	-0.83%	4450	12,434,500	149,319,372
2023-11-20	12.08	12.07	12.205	12.025	+0.21%	4567	12,685,100	153,853,077
2023-11-17	12.045	12.045	12.15	11.815	-0.04%	5194	16,294,600	195,266,002
2023-11-16	12.265	12.05	12.38	11.945	-1.39%	7782	21,809,200	266,624,032
2023-11-15	11.81	12.22	12.3	11.81	+2.09%	9790	26,585,000	322,067,009
2023-11-14	12.55	11.97	12.625	11.82	-4.32%	13118	31,185,700	378,457,389
2023-11-13	12.575	12.51	12.89	12.4	-0.40%	7932	26,304,000	333,644,489
2023-11-10	12.905	12.56	13.065	12.53	-2.67%	8282	22,846,300	289,343,348
2023-11-09	13.03	12.905	13.34	12.855	-0.31%	15171	53,097,500	695,499,033
2023-11-08	12.59	12.945	12.99	12.485	+2.82%	11222	33,240,300	424,629,654
2023-11-07	12.42	12.59	12.72	12.355	+1.45%	5023	16,382,600	205,259,704
2023-11-06	12.28	12.41	12.475	12.27	+1.06%	2670	6,518,600	80,688,488
2023-11-03	12.355	12.28	12.49	12.275	-0.37%	4704	20,032,600	247,578,775
2023-11-02	12.46	12.325	12.6	12.31	-0.24%	4471	11,707,000	145,837,365
2023-11-01	12.405	12.355	12.575	12.335	-0.44%	4085	11,485,100	142,994,159
2023-10-31	12.67	12.41	12.72	12.265	-1.74%	5936	17,402,100	217,165,330
2023-10-30	12.7	12.63	13	12.5	+0.08%	5917	19,572,100	250,932,756
2023-10-27	12.615	12.62	12.88	12.39	-0.16%	7549	21,977,200	277,828,077
2023-10-26	12.9	12.64	13.4	12.64	-1.98%	11781	38,299,700	500,609,495
2023-10-25	13.095	12.895	13.095	12.88	-0.81%	3683	11,204,500	145,589,688
2023-10-24	12.995	13	13.12	12.915	+0.19%	2892	8,856,500	115,412,995
2023-10-23	12.99	12.975	13.08	12.84	+0.19%	4012	11,805,600	153,059,394
2023-10-20	13.1	12.95	13.15	12.8	-1.11%	6346	18,774,400	243,318,281
2023-10-19	13.27	13.095	13.275	13.035	-1.47%	5747	19,418,300	254,923,645
2023-10-18	13.435	13.29	13.685	13.23	-0.60%	16055	53,706,800	722,599,497
2023-10-17	12.645	13.37	13.37	12.645	+5.82%	32540	97,398,200	1,278,005,776
2023-10-16	12.635	12.635	12.77	12.635	0.00%	3177	9,084,600	115,244,078
2023-10-13	12.55	12.635	12.78	12.53	+0.92%	5548	18,670,100	236,586,138
2023-10-12	12.375	12.52	12.68	12.115	-0.87%	8489	23,072,900	287,407,185
2023-10-11	12.9	12.63	12.96	12.595	-1.48%	4945	14,804,900	189,438,004
2023-10-10	12.7	12.82	12.82	12.505	+1.42%	5386	15,087,200	190,789,779
2023-10-09	12.74	12.64	12.905	12.61	+0.52%	6266	20,780,900	265,071,121
2023-10-06	12.8	12.575	12.98	12.5	-1.76%	6868	24,525,800	311,487,848
2023-10-05	13	12.8	13.08	12.76	-1.39%	5700	22,029,500	284,636,425
2023-10-04	12.69	12.98	13.15	12.685	+2.24%	13309	41,875,800	540,987,035
2023-10-03	12.5	12.695	12.98	12.29	+0.71%	11382	39,341,100	494,939,275
2023-10-02	13.17	12.605	13.205	12.55	-2.74%	11906	40,181,700	515,807,294
2023-09-29	13.45	12.96	13.48	12.96	-2.56%	10592	40,211,700	531,885,941
2023-09-28	13.04	13.3	13.34	12.93	+1.84%	19503	86,109,200	1,135,412,496
2023-09-27	12.55	13.06	13.3	12.5	+5.32%	33875	135,720,700	1,765,288,196
2023-09-26	12.4	12.4	12.565	12.055	0.00%	11413	41,931,600	516,701,895
2023-09-25	12.345	12.4	12.81	11.92	+0.49%	22963	92,032,100	1,140,626,280
2023-09-22	11.5	12.34	12.445	11.215	+7.12%	18905	69,579,300	822,317,094
2023-09-21	12.1	11.52	12.185	11.51	-5.46%	14934	51,059,700	606,229,686
2023-09-20	12.5	12.185	12.625	11.555	-2.91%	32363	125,430,600	1,532,696,064
2023-09-19	13.4	12.55	13.455	12.305	-6.41%	28352	117,014,600	1,489,604,221
2023-09-18	13.865	13.41	14.175	13.165	-2.72%	16949	57,245,600	788,017,900
2023-09-15	13.245	13.785	14.095	12.65	+3.26%	19425	79,834,000	1,088,065,528
2023-09-14	14.475	13.35	14.485	11.04	-7.77%	48792	221,515,800	2,896,847,020
2023-09-13	14.98	14.475	15	14.435	-2.53%	10937	29,952,400	440,257,751
2023-09-12	14.945	14.85	15.1	14.405	-0.34%	13804	44,162,800	658,173,410
2023-09-11	15.145	14.9	15.24	14.8	-0.67%	11294	32,565,900	489,026,220
2023-09-08	15.1	15	15.32	14.6	-0.37%	14078	37,824,700	566,496,437
2023-09-07	15.52	15.055	15.825	14.73	-2.24%	25026	76,874,800	1,182,148,029
2023-09-06	15.305	15.4	15.895	15	+1.32%	27288	84,887,400	1,319,672,028
2023-09-05	15.5	15.2	15.67	15.06	-1.90%	15699	44,573,200	686,733,158
2023-09-04	15.97	15.495	16.265	15.415	-1.43%	48637	180,002,400	2,860,937,168
2023-09-01	15.11	15.72	15.95	14.5	+4.11%	36462	143,323,900	2,221,688,997
2023-08-31	15.28	15.1	15.305	15.04	-0.69%	8426	22,056,800	334,767,502
2023-08-30	15.49	15.205	15.58	15.1	-0.69%	9108	25,405,200	387,583,857
2023-08-29	15.4	15.31	15.5	15	-0.65%	16020	46,330,900	705,966,145
2023-08-28	15.21	15.41	15.545	15.105	+2.02%	19702	71,301,200	1,096,213,665
2023-08-25	15.28	15.105	15.35	14.96	-0.20%	13872	40,824,300	619,310,078
2023-08-24	14.98	15.135	15.25	14.9	-0.13%	11673	35,016,300	528,360,486
2023-08-23	15.395	15.155	15.495	14.805	-1.59%	24960	81,724,500	1,233,281,029
2023-08-22	15.895	15.4	16.095	15.205	-2.41%	52771	189,812,600	2,957,857,491
2023-08-21	14.6	15.78	15.78	14.55	+9.58%	88096	330,937,200	5,087,486,385
2023-08-18	14.125	14.4	14.4	13.83	+2.64%	19305	62,525,000	882,145,873
2023-08-17	13.725	14.03	14.7	13.505	+3.81%	48050	188,574,200	2,676,014,385
2023-08-16	14.49	13.515	14.59	12.945	-5.95%	42727	156,563,400	2,130,222,726
2023-08-15	13.95	14.37	15	13.55	-0.21%	26663	86,815,100	1,248,548,048
2023-08-14	15.18	14.4	15.2	14.21	-3.97%	27942	78,106,200	1,151,527,960
2023-08-11	14.885	14.995	15.42	14.61	+1.04%	28822	94,801,700	1,430,918,518
2023-08-10	15.35	14.84	15.595	14.715	-2.34%	38480	142,727,000	2,166,900,572
2023-08-09	14.83	15.195	15.92	13.965	+2.46%	102042	399,723,000	5,917,444,820
2023-08-08	16.65	14.83	17.29	14.56	-9.74%	207003	755,509,100	11,763,594,498
2023-08-07	13.195	16.43	17.445	13.195	+25.85%	305450	1,364,453,200	21,502,395,569
2023-08-04	12.895	13.055	13.805	12.1	+0.42%	81703	347,968,200	4,628,006,296
2023-08-03	12.14	13	13.635	12.005	+9.15%	98790	472,054,800	6,145,132,074
2023-08-02	10.42	11.91	12.72	10.41	+16.20%	133510	642,036,000	7,566,511,316
2023-08-01	10.275	10.25	10.535	10.15	-0.24%	12842	54,806,900	570,606,236
2023-07-31	10.16	10.275	10.47	10.11	+1.83%	11818	45,723,800	469,156,478
2023-07-28	10.215	10.09	10.23	10.07	-0.74%	5919	15,394,900	155,957,157
2023-07-27	10.01	10.165	10.31	9.8	+1.70%	18033	59,236,000	599,833,006
2023-07-26	9.995	9.995	10.275	9.94	+0.60%	26305	79,353,100	800,892,806
2023-07-25	9.455	9.935	9.94	9.4	+5.41%	26202	108,586,300	1,056,399,055
2023-07-24	9.395	9.425	9.48	9.35	+0.69%	4055	9,887,700	93,150,141
2023-07-21	9.18	9.36	9.445	9.12	+2.30%	6267	15,209,500	141,885,703
2023-07-20	9.52	9.15	9.595	9.105	-4.14%	9992	26,296,200	246,745,106
2023-07-19	9.645	9.545	9.645	9.46	-0.05%	6861	13,621,200	130,198,654
2023-07-18	9.56	9.55	9.7	9.475	+1.76%	17172	50,593,800	485,510,304
2023-07-17	9.2	9.385	9.41	9.195	+2.18%	11516	36,906,300	345,266,165
2023-07-14	9.175	9.185	9.285	9.105	+0.16%	6208	13,006,000	119,778,830
2023-07-13	9.26	9.17	9.3	9.15	-0.97%	5931	10,927,600	100,627,237
2023-07-12	9.33	9.26	9.39	9.26	-0.22%	5373	13,524,700	125,929,109
2023-07-11	9.09	9.28	9.45	9.06	-3.68%	25979	148,661,800	1,381,808,751
2023-07-10	9.18	9.635	9.645	9.16	+5.30%	15756	60,027,100	568,720,532
2023-07-07	9.35	9.15	9.385	9.05	-2.14%	11824	30,535,100	279,981,071
2023-07-06	9.7	9.35	9.8	9.345	-3.46%	11241	38,904,100	372,773,397
2023-07-05	9.34	9.685	9.705	9.34	+3.69%	6482	22,036,900	211,296,926
2023-07-04	9.525	9.34	9.63	9.215	-1.63%	7019	21,010,000	197,909,043
2023-07-03	9.805	9.495	9.89	9.47	-2.81%	8287	25,413,200	246,887,989
2023-06-30	9.91	9.77	9.935	9.75	-0.91%	5294	19,336,100	190,380,205
2023-06-29	9.88	9.86	9.915	9.795	+0.66%	3942	12,168,700	120,009,937
2023-06-28	9.635	9.795	9.95	9.615	+2.14%	17844	53,158,100	521,746,158
2023-06-27	9.4	9.59	9.75	9.335	+2.73%	9398	34,542,600	331,591,747
2023-06-26	9.375	9.335	9.465	9.155	-0.27%	4718	15,642,900	146,310,464
2023-06-23	9.495	9.36	9.55	9.125	-1.78%	6487	20,671,800	194,101,115
2023-06-22	9.3	9.53	9.625	9.295	+2.80%	13120	47,237,700	448,683,462
2023-06-21	9.16	9.27	9.38	9.095	+1.92%	8524	26,864,900	248,977,412
2023-06-20	9.015	9.095	9.34	8.65	+1.06%	12195	41,785,100	379,924,732
2023-06-19	9.075	9	9.09	8.98	-0.11%	4924	11,122,200	100,337,096
2023-06-16	8.99	9.01	9.095	8.98	+0.45%	5081	11,349,100	102,403,768
2023-06-15	9.05	8.97	9.065	8.955	-0.50%	5787	13,397,600	120,594,290
2023-06-14	9.05	9.015	9.095	8.95	-0.22%	5615	14,644,300	131,990,380
2023-06-13	9.05	9.035	9.175	8.965	+1.01%	7481	23,745,500	215,444,990
2023-06-09	9.295	8.945	9.5	8.945	-2.51%	20855	73,553,800	676,400,209
2023-06-08	8.63	9.175	9.235	8.5	+6.32%	37152	177,444,600	1,573,758,262
2023-06-07	8.55	8.63	8.67	8.45	+1.05%	5865	25,532,100	219,287,783
2023-06-06	8.355	8.54	8.54	8.075	+2.28%	5184	21,619,900	180,886,544
2023-06-05	8.51	8.35	8.665	8.04	-1.71%	9325	32,961,700	278,634,757
2023-06-02	8.25	8.495	8.6	8.21	+3.85%	21996	85,554,200	725,585,273
2023-06-01	8.085	8.18	8.42	8.01	+2.25%	9998	43,613,600	360,335,978
2023-05-31	8.01	8	8.15	7.82	+0.13%	5435	17,337,200	138,799,766
2023-05-30	8.06	7.99	8.32	7.925	-1.60%	9073	34,421,000	280,997,827
2023-05-29	7.87	8.12	8.27	7.86	+3.77%	15554	73,143,900	595,774,261
2023-05-26	7.69	7.825	7.925	7.58	+3.10%	9791	39,607,500	309,356,876
2023-05-25	7.73	7.59	7.8	7.515	-1.43%	4542	14,507,000	110,971,444
2023-05-24	7.505	7.7	7.77	7.46	+4.19%	11252	35,868,800	274,856,249
2023-05-23	7.52	7.39	7.55	7.32	-0.74%	1981	6,184,000	45,764,864
2023-05-22	7.395	7.445	7.48	7.3	+1.36%	2790	9,191,500	68,151,346
2023-05-19	7.285	7.345	7.49	7.08	+1.03%	5160	17,490,300	129,153,796
2023-05-18	7.275	7.27	7.47	7.24	-0.07%	1899	6,176,800	45,300,942
2023-05-17	7.43	7.275	7.445	7.265	-1.69%	2159	6,284,300	46,153,410
2023-05-16	7.36	7.4	7.5	7.28	+2.21%	4794	17,182,800	127,307,434
2023-05-15	7.24	7.24	7.24	7.095	+1.90%	2331	8,248,500	59,193,781
2023-05-12	7.175	7.105	7.215	7.05	-0.63%	1987	6,661,400	47,379,086
2023-05-11	7.185	7.15	7.34	7.1	-0.69%	4644	16,879,100	121,882,628
2023-05-10	6.95	7.2	7.275	6.71	+6.98%	7502	26,126,100	185,078,772
2023-05-08	6.815	6.73	6.835	6.615	-0.22%	1282	3,074,300	20,695,834
2023-05-05	6.895	6.745	6.95	6.7	-1.60%	2452	6,803,100	46,412,632
2023-05-04	6.8	6.855	7.095	6.755	+2.31%	3755	11,189,400	77,022,584
2023-05-03	7	6.7	7.345	6.6	-3.74%	7554	24,526,000	169,134,949
2023-05-02	7.52	6.96	7.58	6.695	-6.33%	9379	29,637,300	210,413,052
2023-04-28	7.52	7.43	7.705	7.405	-0.54%	4855	17,856,700	134,715,405
2023-04-27	7.635	7.47	7.64	7.41	-2.16%	5672	18,762,600	140,718,520
2023-04-26	7.51	7.635	7.88	7.43	+2.35%	19174	92,064,100	710,923,644
2023-04-25	7.43	7.46	7.525	7.345	+1.36%	3530	11,485,700	85,400,308
2023-04-24	7.32	7.36	7.61	7.24	+0.55%	6065	21,570,000	159,978,352
2023-04-21	7.35	7.32	7.39	7.235	+0.07%	1565	5,541,100	40,539,333
2023-04-20	7.4	7.315	7.495	7.115	-0.34%	6685	15,909,200	116,549,226
2023-04-19	7.515	7.34	7.54	7.3	-2.13%	5428	16,991,900	125,845,972
2023-04-18	7.29	7.5	7.83	7.275	+2.95%	28743	122,018,800	930,249,689
2023-04-17	7.185	7.285	7.375	7.165	+2.39%	3870	14,920,300	108,842,115
2023-04-14	7.13	7.115	7.235	7.01	+0.21%	2903	9,833,800	70,213,375
2023-04-13	7.295	7.1	7.465	7.05	-2.34%	5356	16,565,000	119,332,457
2023-04-12	7.305	7.27	7.485	7.2	+0.28%	6041	23,081,100	168,725,744
2023-04-11	7.535	7.25	7.675	7.16	-3.78%	19985	70,698,800	524,944,681
2023-04-10	6.85	7.535	8	6.815	+10.97%	87205	340,891,300	2,605,193,475
2023-04-07	6.635	6.79	6.975	6.595	+2.34%	9221	33,226,900	226,654,123
2023-04-06	6.685	6.635	6.745	6.565	+0.30%	2875	7,062,000	47,107,460
2023-04-05	6.63	6.615	6.69	6.565	-0.30%	1676	4,528,300	30,065,246
2023-04-04	6.69	6.635	6.765	6.57	-1.26%	2952	7,173,400	47,821,237
2023-04-03	6.59	6.72	6.85	6.57	+2.91%	5415	17,535,300	117,954,830
2023-03-31	6.64	6.53	6.64	6.31	-0.68%	4333	11,158,500	72,301,239
2023-03-30	6.605	6.575	6.65	6.51	-0.45%	2496	7,568,300	49,729,066
2023-03-29	6.7	6.605	6.71	6.51	-0.68%	3850	9,096,500	59,886,831
2023-03-28	6.51	6.65	6.855	6.5	+2.31%	9823	28,740,300	192,205,491
2023-03-27	6.365	6.5	6.52	6.31	+3.01%	6058	20,896,100	135,156,446
2023-03-24	6.195	6.31	6.41	6.16	+2.19%	3754	13,473,200	85,008,514
2023-03-23	6.26	6.175	6.26	6.12	-0.56%	1446	3,580,700	22,147,406
2023-03-22	6.19	6.21	6.27	6.135	+0.32%	2074	5,539,500	34,343,425
2023-03-21	6.33	6.19	6.355	6.165	-1.28%	3509	8,008,900	49,928,894
2023-03-20	6.19	6.27	6.33	6.15	+1.21%	5096	12,437,000	77,981,185
2023-03-17	6.03	6.195	6.32	6.005	+3.77%	12408	46,486,500	289,378,322
2023-03-16	6.145	5.97	6.145	5.925	-2.05%	3729	8,055,500	48,412,891
2023-03-15	6.265	6.095	6.28	6.04	-2.40%	4709	11,642,100	71,387,397
2023-03-14	6.335	6.245	6.395	6.19	-1.26%	3888	11,396,800	71,272,412
2023-03-13	6.22	6.325	6.51	6.135	+3.69%	23967	87,094,300	555,484,595
2023-03-10	6.04	6.1	6.405	5.87	+0.99%	23950	79,879,700	498,214,484
2023-03-09	5.84	6.04	6.065	5.72	+4.95%	9797	36,234,500	215,140,519
2023-03-07	5.64	5.755	6.05	5.62	+2.13%	15610	50,490,900	296,776,805
2023-03-06	5.64	5.635	5.78	5.57	+1.99%	4524	15,772,600	89,395,655
2023-03-03	5.475	5.525	5.61	5.46	+1.19%	2368	6,460,800	35,977,045
2023-03-02	5.65	5.46	5.65	5.43	-2.67%	3188	6,545,400	36,111,762
2023-03-01	5.57	5.61	5.7	5.57	+0.99%	2536	6,110,900	34,403,393
2023-02-28	5.515	5.555	5.595	5.38	+1.09%	2635	7,287,200	40,250,427
2023-02-27	5.41	5.495	5.515	5.36	+1.29%	1971	5,439,000	29,781,375
2023-02-24	5.49	5.425	5.54	5.345	-1.09%	1981	4,161,600	22,688,297
2023-02-22	5.41	5.485	5.57	5.31	+1.76%	3197	8,530,200	46,449,836
2023-02-21	5.28	5.39	5.65	5.175	+3.45%	5851	19,083,600	103,624,380
2023-02-20	5.24	5.21	5.265	5.055	-0.19%	2730	4,878,800	25,244,457
2023-02-17	5.18	5.22	5.26	5.11	+1.06%	1938	3,022,400	15,735,871
2023-02-16	5.185	5.165	5.295	5.12	+1.27%	3248	8,406,600	43,786,618
2023-02-15	5.45	5.1	5.455	5.06	-6.42%	5211	10,926,500	57,354,415
2023-02-14	5.645	5.45	5.75	5.415	-3.45%	6276	17,253,100	95,618,670
2023-02-13	5.62	5.645	5.79	5.595	+0.62%	4674	14,018,400	79,524,438
2023-02-10	5.68	5.61	5.68	5.53	-0.36%	3004	9,560,200	53,531,271
2023-02-09	5.495	5.63	5.76	5.465	+2.83%	6284	21,612,700	121,104,631
2023-02-08	5.45	5.475	5.59	5.405	+1.11%	7378	19,398,900	106,934,876
2023-02-07	5.435	5.415	5.515	5.375	0.00%	2231	6,778,900	36,850,640
2023-02-06	5.375	5.415	5.49	5.31	+0.74%	2513	5,458,700	29,581,244
2023-02-03	5.47	5.375	5.47	5.305	-1.38%	2732	6,508,300	34,986,031
2023-02-02	5.48	5.45	5.52	5.43	+0.37%	2327	7,009,300	38,306,904
2023-02-01	5.36	5.43	5.685	5.36	+1.31%	12088	48,034,200	265,632,545
2023-01-31	5.32	5.36	5.51	5.32	+1.13%	10071	32,107,000	173,860,193
2023-01-30	5.235	5.3	5.345	5.225	+1.44%	2866	7,666,300	40,570,865
2023-01-27	5.22	5.225	5.4	5.165	+1.06%	5601	20,603,000	108,851,617
2023-01-26	5.185	5.17	5.26	5.16	+0.19%	2456	6,744,800	35,068,665
2023-01-25	5.24	5.16	5.28	5.14	-1.62%	2932	7,188,200	37,275,478
2023-01-24	5.28	5.245	5.285	5.1	+0.67%	5131	15,289,000	79,852,438
2023-01-23	5.11	5.21	5.31	5.11	+2.36%	4828	17,536,500	91,681,289
2023-01-20	5.1	5.09	5.32	5.02	-0.10%	4985	18,642,800	96,254,449
2023-01-19	5.265	5.095	5.295	5.05	-2.39%	4655	16,087,000	82,548,011
2023-01-18	5.32	5.22	5.54	5.11	-1.14%	15405	63,981,200	338,774,257
2023-01-17	4.88	5.28	5.855	4.85	+9.20%	66091	286,085,900	1,576,497,004
2023-01-16	4.745	4.835	4.88	4.685	+2.65%	3223	6,688,100	32,065,539
2023-01-13	4.735	4.71	4.735	4.65	0.00%	1139	2,959,900	13,900,681
2023-01-12	4.7	4.71	4.8	4.7	+0.32%	1622	3,743,700	17,774,178
2023-01-11	4.7	4.695	4.76	4.62	+0.75%	1816	5,022,600	23,576,662
2023-01-10	4.63	4.66	4.84	4.59	+1.64%	4355	14,698,000	69,136,305
2023-01-09	4.58	4.585	4.64	4.56	+0.22%	1146	2,738,200	12,577,666
2023-01-06	4.59	4.575	4.695	4.56	-0.11%	1406	3,227,100	14,897,890
2023-01-05	4.55	4.58	4.59	4.545	+0.44%	652	1,158,700	5,290,291
2023-01-04	4.555	4.56	4.59	4.505	+0.11%	933	1,312,400	5,984,520
2023-01-03	4.52	4.555	4.64	4.46	0.00%	1885	2,945,200	13,476,384

Архив котировок акции NMTP по годам

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