Норильский никель
GMKN
137.8 ₽ +1.2% ↑История котировок GMKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 136.16 | 137.68 | 138.48 | 135.2 | +1.12% | 46858 | 17,935,680 | 2,461,801,170 |
| 2026-04-16 | 134.64 | 136.16 | 137.38 | 134.24 | +1.46% | 61039 | 19,658,790 | 2,680,737,851 |
| 2026-04-15 | 132.12 | 134.2 | 135.12 | 131.52 | +1.65% | 42642 | 17,431,760 | 2,323,532,206 |
| 2026-04-14 | 131.34 | 132.02 | 134.34 | 129.8 | +0.50% | 48828 | 20,713,940 | 2,743,277,268 |
| 2026-04-13 | 134.24 | 131.36 | 134.6 | 129.16 | -2.15% | 73910 | 25,688,910 | 3,365,096,182 |
| 2026-04-10 | 135.5 | 134.24 | 136.08 | 133.82 | -0.92% | 37954 | 7,684,480 | 1,035,354,618 |
| 2026-04-09 | 136.12 | 135.48 | 136.94 | 134.54 | -0.78% | 40964 | 10,548,960 | 1,430,926,518 |
| 2026-04-08 | 136.5 | 136.54 | 138.9 | 135.4 | +1.14% | 66581 | 29,204,880 | 4,001,123,813 |
| 2026-04-07 | 137.6 | 135 | 137.8 | 134.52 | -1.68% | 60116 | 14,013,310 | 1,904,136,017 |
| 2026-04-06 | 133.9 | 137.3 | 137.88 | 133.34 | +2.54% | 63643 | 26,335,620 | 3,581,339,827 |
| 2026-04-03 | 137.34 | 133.9 | 137.82 | 133.9 | -2.28% | 59177 | 21,682,640 | 2,935,245,320 |
| 2026-04-02 | 139.78 | 137.02 | 139.8 | 136.62 | -2.14% | 49716 | 19,202,910 | 2,644,530,108 |
| 2026-04-01 | 140.34 | 140.02 | 142.24 | 138.7 | +0.09% | 40426 | 18,884,850 | 2,646,825,163 |
| 2026-03-31 | 141.84 | 139.9 | 142.98 | 138.66 | -0.89% | 43923 | 18,120,640 | 2,542,290,413 |
| 2026-03-30 | 140.02 | 141.16 | 144.74 | 139.26 | +0.68% | 67195 | 28,521,560 | 4,061,079,239 |
| 2026-03-27 | 143.88 | 140.2 | 145 | 139.98 | -2.42% | 54541 | 21,644,630 | 3,080,731,016 |
| 2026-03-26 | 146.96 | 143.68 | 146.96 | 142.48 | -2.07% | 34393 | 12,800,310 | 1,849,878,377 |
| 2026-03-25 | 146.72 | 146.72 | 148.18 | 146.1 | +0.51% | 37243 | 14,736,390 | 2,165,680,202 |
| 2026-03-24 | 147.32 | 145.98 | 148.72 | 144.78 | -1.26% | 40923 | 13,675,710 | 2,002,190,758 |
| 2026-03-23 | 151.38 | 147.84 | 151.44 | 146.8 | -3.08% | 74826 | 31,415,700 | 4,666,968,023 |
| 2026-03-20 | 152.5 | 152.54 | 154.5 | 152.32 | +0.01% | 28913 | 9,283,310 | 1,426,024,687 |
| 2026-03-19 | 152.16 | 152.52 | 153.5 | 150.8 | +0.25% | 49647 | 17,543,230 | 2,668,691,818 |
| 2026-03-18 | 154 | 152.14 | 156.14 | 152.12 | -1.19% | 49394 | 15,412,810 | 2,370,573,336 |
| 2026-03-17 | 154.22 | 153.98 | 155.1 | 153.7 | -0.12% | 20962 | 6,166,830 | 952,330,845 |
| 2026-03-16 | 155.56 | 154.16 | 155.98 | 153.5 | -0.70% | 44793 | 12,244,780 | 1,888,539,369 |
| 2026-03-13 | 155.8 | 155.24 | 158.32 | 154.74 | -0.14% | 27419 | 8,841,350 | 1,380,956,036 |
| 2026-03-12 | 156.4 | 155.46 | 157.02 | 154.58 | -0.60% | 33066 | 9,081,980 | 1,411,051,996 |
| 2026-03-11 | 157.2 | 156.4 | 158.9 | 155.8 | -0.42% | 26415 | 7,878,340 | 1,238,857,954 |
| 2026-03-10 | 157.8 | 157.06 | 160.32 | 155.8 | -0.47% | 43046 | 15,212,230 | 2,410,310,921 |
| 2026-03-09 | 159.4 | 157.8 | 159.5 | 154.2 | -0.94% | 51859 | 13,860,100 | 2,165,347,985 |
| 2026-03-06 | 160.96 | 159.3 | 160.98 | 158.14 | -0.72% | 36588 | 12,907,480 | 2,055,460,993 |
| 2026-03-05 | 161.88 | 160.46 | 162 | 159.36 | -0.58% | 40338 | 12,875,980 | 2,068,565,656 |
| 2026-03-04 | 158.1 | 161.4 | 162.42 | 157.6 | +2.29% | 40234 | 14,601,340 | 2,339,622,863 |
| 2026-03-03 | 161.3 | 157.78 | 163.14 | 156.62 | -2.18% | 67235 | 22,171,770 | 3,523,016,837 |
| 2026-03-02 | 164.94 | 161.3 | 166.16 | 160.82 | -2.36% | 71030 | 29,336,490 | 4,792,416,013 |
| 2026-02-27 | 161.88 | 165.2 | 165.74 | 161.88 | +2.06% | 63918 | 25,293,040 | 4,156,206,686 |
| 2026-02-26 | 160.44 | 161.86 | 162.18 | 160 | +0.60% | 58629 | 14,832,960 | 2,392,732,960 |
| 2026-02-25 | 156.74 | 160.9 | 161.58 | 156.28 | +2.86% | 63512 | 23,416,530 | 3,726,080,037 |
| 2026-02-24 | 154.72 | 156.42 | 158.28 | 154.36 | +1.14% | 43454 | 17,530,130 | 2,746,799,833 |
| 2026-02-20 | 153.76 | 154.66 | 155.14 | 151.52 | +0.90% | 36838 | 12,309,540 | 1,894,780,416 |
| 2026-02-19 | 155.74 | 153.28 | 157.38 | 152.66 | -1.16% | 39543 | 16,339,090 | 2,531,307,449 |
| 2026-02-18 | 154.6 | 155.08 | 156.18 | 153.2 | +0.70% | 34359 | 12,932,610 | 1,999,143,300 |
| 2026-02-17 | 155.84 | 154 | 155.92 | 153.42 | -1.17% | 31527 | 11,591,870 | 1,790,330,029 |
| 2026-02-16 | 154.56 | 155.82 | 156.4 | 151.98 | +0.72% | 49471 | 19,310,110 | 2,991,184,174 |
| 2026-02-13 | 158.4 | 154.7 | 159.96 | 153.1 | -2.22% | 108222 | 38,995,670 | 6,074,747,719 |
| 2026-02-12 | 161.12 | 158.22 | 161.48 | 158 | -2.18% | 74430 | 23,387,390 | 3,730,852,765 |
| 2026-02-11 | 156.52 | 161.74 | 162.62 | 156.3 | +3.71% | 80518 | 31,371,000 | 5,029,632,943 |
| 2026-02-10 | 157.1 | 155.96 | 157.44 | 155.28 | -1.04% | 21093 | 8,917,670 | 1,394,368,577 |
| 2026-02-09 | 157.36 | 157.6 | 158.22 | 154.84 | +0.43% | 43629 | 15,683,770 | 2,455,267,568 |
| 2026-02-06 | 152.8 | 156.92 | 157.34 | 152.3 | +2.54% | 41410 | 19,705,500 | 3,061,046,664 |
| 2026-02-05 | 156.88 | 153.04 | 157.24 | 152.96 | -3.20% | 66899 | 29,841,770 | 4,613,932,504 |
| 2026-02-04 | 162.7 | 158.1 | 163.74 | 156.5 | -2.46% | 66375 | 25,712,970 | 4,105,334,818 |
| 2026-02-03 | 161.06 | 162.08 | 163.84 | 161.04 | +1.02% | 64982 | 23,628,560 | 3,849,147,462 |
| 2026-02-02 | 160.12 | 160.44 | 162.28 | 155.92 | +0.27% | 133414 | 47,999,750 | 7,639,900,874 |
| 2026-01-30 | 168.18 | 160 | 169.22 | 159.12 | -6.17% | 100830 | 47,159,840 | 7,724,195,146 |
| 2026-01-29 | 168.82 | 170.52 | 173.2 | 166.68 | +1.32% | 106352 | 56,873,430 | 9,699,105,459 |
| 2026-01-28 | 166.78 | 168.3 | 169.3 | 166.58 | +1.42% | 58445 | 23,706,600 | 3,984,684,794 |
| 2026-01-27 | 166.8 | 165.94 | 167.5 | 163.68 | -0.32% | 69990 | 36,699,270 | 6,064,717,629 |
| 2026-01-26 | 165.5 | 166.48 | 170.4 | 165.1 | +0.68% | 123475 | 54,619,050 | 9,189,210,137 |
| 2026-01-23 | 161.32 | 165.36 | 165.38 | 161.32 | +2.15% | 55989 | 21,661,760 | 3,545,984,025 |
| 2026-01-22 | 162.08 | 161.88 | 162.42 | 159.38 | -0.07% | 67697 | 18,126,140 | 2,923,542,124 |
| 2026-01-21 | 159.1 | 162 | 163.08 | 158.84 | +1.99% | 51831 | 26,608,880 | 4,284,238,291 |
| 2026-01-20 | 158.42 | 158.84 | 159.66 | 157.92 | +0.08% | 29344 | 14,590,700 | 2,318,113,209 |
| 2026-01-19 | 156.16 | 158.72 | 159.54 | 156.1 | +1.51% | 47248 | 21,198,810 | 3,355,657,227 |
| 2026-01-16 | 155.88 | 156.36 | 156.9 | 155.3 | -0.03% | 36679 | 18,110,290 | 2,826,975,968 |
| 2026-01-15 | 156 | 156.4 | 157.16 | 155.08 | -0.42% | 32155 | 15,319,860 | 2,390,018,947 |
| 2026-01-14 | 159 | 157.06 | 159 | 155.86 | +0.36% | 48419 | 23,921,080 | 3,755,448,467 |
| 2026-01-13 | 156.22 | 156.5 | 158.52 | 154.28 | -0.01% | 79764 | 37,512,090 | 5,871,997,832 |
| 2026-01-12 | 150.28 | 156.52 | 156.78 | 150 | +4.42% | 103483 | 48,546,160 | 7,507,974,330 |
| 2026-01-09 | 149.46 | 149.9 | 150.72 | 149.38 | +0.29% | 16979 | 6,327,590 | 948,880,769 |
| 2026-01-08 | 151.44 | 149.46 | 151.44 | 149 | -2.08% | 23424 | 10,119,260 | 1,516,781,692 |
| 2026-01-06 | 150.7 | 152.64 | 153 | 150.68 | +1.34% | 24780 | 9,874,820 | 1,500,341,555 |
| 2026-01-05 | 149.08 | 150.62 | 150.84 | 147.4 | 0.00% | 29441 | 10,708,630 | 1,599,063,503 |