Норильский никель
GMKN
156.52 ₽ -0.69% ↓История котировок GMKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 157.1 | 156.52 | 157.44 | 156.2 | -0.69% | 7186 | 3,906,200 | 612,422,007 |
| 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 |