Норильский никель

GMKN

  127.5 ₽  -0.34% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Норильский никель
  5. История котировок
  6. 2015

История котировок GMKN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-309210915092319124-0.42%7193100,636923,167,800
2015-12-299055918991999051-1.72%11397165,9601,513,746,878
2015-12-289303935093749299+0.06%6645132,3031,234,671,766
2015-12-2593609344937592920.00%460474,062691,041,426
2015-12-249415934494509235-0.70%10389173,3001,621,585,412
2015-12-239210941094439210+2.06%12923207,8611,946,407,611
2015-12-229051922092249042+1.90%9236148,8171,359,818,867
2015-12-219249904893458980-1.96%16724260,8332,378,552,197
2015-12-189403922994899225-2.34%17978289,9062,703,183,545
2015-12-179140945094509101+3.75%22068377,7203,514,606,291
2015-12-168999910891758963+1.60%14367232,0482,110,598,685
2015-12-158800896590558800+2.11%17378286,4412,560,399,532
2015-12-148884878089198777-1.35%15068209,9341,852,883,971
2015-12-118935890089808843-0.28%11925179,2321,595,406,434
2015-12-108930892590508882-0.11%13703204,2361,830,958,581
2015-12-098998893590758933-0.39%12548189,8471,705,740,557
2015-12-088918897090198811+0.50%13729240,3372,149,867,013
2015-12-078898892589708734+0.84%17998252,0462,237,505,754
2015-12-049150885192208822-2.88%24031364,2623,262,044,824
2015-12-038937911391758903+1.95%18087345,3563,127,481,149
2015-12-029100893991608863-1.27%17927315,4542,837,265,316
2015-12-018975905491758975+1.50%15663318,4152,887,850,627
2015-11-309231892093378920-3.25%30277479,0244,347,227,742
2015-11-279380922094469220-1.81%17161244,9122,277,699,060
2015-11-269454939095909380-0.39%15131246,4352,340,529,043
2015-11-259360942794599352+0.89%9044142,3631,340,900,958
2015-11-249499934495249220-1.56%24604358,9953,356,534,681
2015-11-239572949295989440-1.64%17913250,5042,382,786,079
2015-11-209703965097459568-0.21%12001135,0601,301,939,249
2015-11-199650967097639560+0.31%21346314,3603,049,233,450
2015-11-189400964096509345+2.95%21201346,1053,298,690,571
2015-11-179359936494859335+0.31%14173237,9732,238,961,048
2015-11-169479933594999330-1.42%16075215,0082,021,670,407
2015-11-139470946995379351-0.06%13526201,2891,901,394,723
2015-11-129375947594779340+1.11%9723178,1821,676,436,907
2015-11-119475937194989328-1.09%9741143,1171,350,441,918
2015-11-109500947495409440-0.26%11927171,6941,629,184,910
2015-11-099550949995939400-0.15%10339138,2081,312,505,073
2015-11-069625951397259389-0.70%18591271,0052,597,473,456
2015-11-059547958096549534+0.36%11173177,4611,704,468,734
2015-11-039589954697409540-0.41%13350216,3002,080,546,098
2015-11-029475958595909455+1.03%733289,803856,968,458
2015-10-309520948796119465-0.17%9067118,6371,131,863,429
2015-10-299680950396809502-1.73%10513172,6121,648,691,156
2015-10-289739967097399539-0.41%13637237,6812,288,173,928
2015-10-279690971097109525+0.10%12774195,3391,878,143,072
2015-10-269730970097799571-0.36%14513226,0192,193,574,070
2015-10-239580973598149487+1.99%18547320,1333,093,924,905
2015-10-229407954595509232+1.65%18000288,1382,720,774,512
2015-10-219690939096909312-2.77%18691270,5982,571,419,265
2015-10-209760965898329606-1.06%14351202,0911,955,048,627
2015-10-199610976197849596+1.67%11415183,0441,777,594,121
2015-10-169817960198879591-1.86%15035240,8222,350,671,605
2015-10-159744978398899686+0.86%14706248,9522,444,451,861
2015-10-149697970099209655-0.15%24886406,9613,986,179,952
2015-10-139601971597159503+0.99%12922230,6312,216,121,477
2015-10-129600962097609500+0.63%20093364,7083,509,028,539
2015-10-099160956096259101+4.49%34945603,1335,678,750,749
2015-10-089225914992269025-0.66%25294384,7393,501,246,413
2015-10-079330921093489046-1.46%43627551,9225,048,152,128
2015-10-069478934695309241-1.10%19374340,4853,194,886,550
2015-10-059525945096039390-0.21%21014276,5122,630,400,245
2015-10-029397947094759301+0.81%11296162,2071,523,877,036
2015-10-019500939495449325-1.12%19902237,3172,232,033,809
2015-09-309393950095009300+1.88%17192248,0022,330,614,188
2015-09-299274932594949214-0.61%15846246,3012,309,516,974
2015-09-289589938296699340-1.91%17004260,9332,478,759,275
2015-09-259720956598159515-1.00%18167274,1452,652,446,428
2015-09-249940966299849601-5.27%31917545,1365,314,145,736
2015-09-2310625102001065310070-4.61%30847491,6615,039,593,353
2015-09-2211100106931112110614-3.49%18302290,8963,136,227,069
2015-09-2111149110801119011011-0.18%8005124,3991,379,579,302
2015-09-1811240111001128411012-0.95%16356198,9552,216,855,328
2015-09-1711119112061121211041+0.78%8175101,3621,129,898,515
2015-09-1611039111191115711011+1.00%13447168,6991,871,908,879
2015-09-1510947110091103810920+0.78%8908130,8991,438,474,834
2015-09-1410840109241103510840+0.50%9003108,1771,183,742,331
2015-09-1110940108701105010800-0.56%13031190,9982,082,860,999
2015-09-1011042109311110010903-1.51%12006173,3631,905,810,491
2015-09-0910800110991120510784+3.28%24056288,0913,174,699,230
2015-09-0810739107461088910683+0.28%13176179,1821,933,128,932
2015-09-0710600107161073010600+1.38%8181108,6691,159,971,055
2015-09-0410566105701067010472-0.28%11862158,8311,677,568,635
2015-09-0310371106001065010361+2.42%16465210,0052,210,771,141
2015-09-0210319103501050510250+0.20%14787175,4761,824,265,084
2015-09-0110548103291055010252-2.27%18009209,6692,172,380,748
2015-08-3110450105691057510370+1.33%9820161,6621,696,436,887
2015-08-2810410104301054010334+0.57%11770159,2141,663,832,999
2015-08-2710310103711047610300+0.79%14775221,4302,298,126,725
2015-08-2610100102901035010003+2.17%14277199,5442,037,925,620
2015-08-2510210100711038810065-1.41%19122225,6492,308,811,236
2015-08-24991010215103219860+1.54%30123440,0074,443,414,139
2015-08-21999910060101509930+0.13%27140306,8973,081,097,828
2015-08-20974410047100479720+3.31%21471321,1593,192,395,444
2015-08-199849972598609683-0.87%15852205,9652,011,037,049
2015-08-18100009810100009800-1.90%24378210,5172,078,102,159
2015-08-171006010000101919929-0.61%18788259,3442,606,635,389
2015-08-14987110061101149841+1.94%17335268,4812,687,592,478
2015-08-139890987099799760+0.20%17026230,2682,270,885,314
2015-08-12101009850101269790-3.11%27045390,3803,885,550,355
2015-08-1110199101661045010140-0.55%17408261,0832,689,107,816
2015-08-1010197102221024010075+1.09%11560163,9071,668,525,770
2015-08-0710160101121018110052-0.13%9626142,6491,443,565,137
2015-08-0610100101251024910050+0.35%17628257,5212,616,891,123
2015-08-05991510090101079762+2.03%19596292,0052,911,346,423
2015-08-049518988998959500+3.94%27628384,4313,747,991,108
2015-08-039417951495929407+0.92%16279236,7512,251,023,164
2015-07-319367942794469231+0.66%13471230,4812,157,524,420
2015-07-309324936593859238+0.06%13466200,3071,869,976,110
2015-07-299290935993759250+1.39%15461271,2462,524,906,982
2015-07-289049923192959031+2.32%21396305,7432,811,492,730
2015-07-279009902290998955-0.03%18840297,2982,682,254,677
2015-07-249100902591639021-1.03%16371237,5912,158,522,537
2015-07-239304911993169075-2.16%16223233,7292,139,633,018
2015-07-229415932094159233-1.15%14571168,5511,566,378,449
2015-07-219360942894659360+0.37%9108117,9271,110,743,819
2015-07-209540939395409340-1.50%10329148,4731,399,655,855
2015-07-179598953696809502-0.67%10639134,9811,296,806,361
2015-07-169510960096009488+1.18%9255115,1161,101,072,380
2015-07-159460948895639435+0.40%10713159,7261,519,678,792
2015-07-149390945095099375+0.90%15180210,1231,985,669,700
2015-07-139135936693929117+2.39%14485244,1492,270,087,354
2015-07-109150914791969021+0.51%12483151,5781,382,002,590
2015-07-099164910191649006+0.01%17543197,8241,796,243,890
2015-07-089300910093108977-2.57%23322341,6563,107,145,345
2015-07-079251934094149251+0.68%13442229,6352,147,161,243
2015-07-069245927792999127+0.15%10435163,8891,513,086,081
2015-07-039270926393149260+0.14%634871,100659,902,615
2015-07-029225925093499220+0.38%11217179,5631,667,641,226
2015-07-019498921594989200-3.00%21377331,0693,076,068,858
2015-06-309573950095809368-0.42%12765180,4251,709,151,845
2015-06-299497954096209452-0.37%610781,297775,657,133
2015-06-269420957596349394+1.86%10711135,9451,296,136,120
2015-06-259442940094959358-0.53%9454113,2821,067,625,275
2015-06-249538945095679326-0.56%14033204,4701,924,501,261
2015-06-239671950396819461-1.73%15037198,4671,891,797,997
2015-06-229673967097509623-0.15%10079126,7341,230,408,546
2015-06-199579968596999550+1.11%8813125,8801,212,267,167
2015-06-189700957997009514-1.04%9325134,5781,289,343,806
2015-06-179705968097509613-0.15%8548117,3031,136,513,455
2015-06-169750969598209667-0.65%10315112,7211,097,319,457
2015-06-159580975897679580+1.07%14495160,0541,552,435,376
2015-06-119590965597049550+0.63%11554149,0451,434,664,324
2015-06-109697959597019556-1.09%12981155,0981,489,827,835
2015-06-0999509701100249699-2.54%21251213,7602,098,444,421
2015-06-0899999954100989930-0.32%15878173,3761,736,426,516
2015-06-059782998699989736+2.50%26908324,2373,209,447,553
2015-06-049735974298409600+0.39%23244253,8112,473,677,923
2015-06-039650970497879580+0.88%22458338,7823,283,079,470
2015-06-029390961996409351+3.40%19130259,1052,474,394,206
2015-06-019076930394379062+3.31%15585195,0151,814,691,478
2015-05-299409900595759005-4.17%17971228,9102,143,396,141
2015-05-289400939795299329+0.18%11403139,4751,318,427,815
2015-05-279288938094369090+1.41%19581242,8692,254,303,833
2015-05-269515925096469250-2.79%20074243,3822,300,136,831
2015-05-259534951595769325-0.20%10649114,3081,080,562,998
2015-05-229700953498209455-6.62%26225347,3323,337,747,297
2015-05-2110190102101027010106+0.29%13411377,9673,856,022,984
2015-05-201003910180102509845+1.40%17575221,3522,223,040,709
2015-05-191022910039103009961-2.04%15928195,0751,967,951,348
2015-05-1810301102481034010141-0.39%9567136,7811,401,904,946
2015-05-1510260102881033610166+0.42%10304154,7601,586,832,412
2015-05-1410453102451053010245-1.82%15950211,9052,190,503,507
2015-05-1310695104351075010406-2.29%14976211,3612,232,815,232
2015-05-1210653106801079010510+1.33%16834279,7812,990,806,226
2015-05-0810210105401062010210+3.32%15809213,0722,230,288,562
2015-05-0710500102011050010156-2.85%16909232,7882,396,492,249
2015-05-0610228105001053310124+3.24%23198376,9043,903,007,558
2015-05-05986710170102339811+5.50%29468502,4855,059,089,279
2015-04-309561964097339530+0.92%11623160,7611,552,895,828
2015-04-299682955297429551-1.25%7349104,4441,006,358,952
2015-04-289671967397399624+0.08%13524178,9111,734,769,182
2015-04-279663966598439663-0.56%15592244,3272,385,841,823
2015-04-249530971997649422+1.98%18146271,0732,613,847,447
2015-04-239600953096109322-0.73%25903400,0083,771,969,952
2015-04-229720960098879519-1.03%24443369,0693,576,275,389
2015-04-219437970097609437+1.15%15325241,3492,338,169,082
2015-04-209501959097149445+1.37%18520276,1382,654,586,871
2015-04-179405946095909377-0.21%22805353,8623,369,362,493
2015-04-169700948097339330-1.58%23153393,5093,722,989,331
2015-04-159401963297129275+1.18%25444509,3074,856,551,636
2015-04-149813952098189352-3.24%23511396,7203,785,585,547
2015-04-1399929839100979802-0.98%23842371,3223,690,772,497
2015-04-109700993699779525+2.01%28663443,1174,313,662,583
2015-04-099970974099709510-2.46%23755463,0924,477,669,806
2015-04-08101009986101009876-1.37%14875190,5011,896,062,396
2015-04-0710230101251024210035-0.74%14167182,2831,846,700,204
2015-04-0610245102001038510151-0.36%12784148,0061,519,276,038
2015-04-0310269102371029710102+1.46%10607136,6621,397,674,313
2015-04-0210500100901050010081-4.26%22375364,9403,735,335,328
2015-04-0110383105391069410223+1.35%17167234,6622,457,555,928
2015-03-3110540103991078910300-1.24%24055361,2653,793,312,632
2015-03-30995010530105499950+6.31%16363276,4972,857,478,660
2015-03-27103089905103399760-3.93%14317232,8032,366,572,927
2015-03-2610518103101056010300-1.81%12169151,6421,585,085,633
2015-03-2510346105001053010294+1.65%10993143,8841,500,568,510
2015-03-2410360103301050010276-0.86%14046144,4951,500,911,926
2015-03-2310555104201063710360-0.77%9855138,6551,456,265,893
2015-03-2010405105011061710307+0.87%12723166,2551,743,254,697
2015-03-1910750104101087010410-2.64%21388285,0673,040,410,111
2015-03-1810600106921079910563+0.92%11982148,0461,585,136,067
2015-03-1710352105951071110293+2.88%17587200,7052,105,710,337
2015-03-1610398102981045510230-0.79%14291173,7391,795,669,185
2015-03-1310731103801073110280-3.26%16067224,8142,351,795,680
2015-03-1210600107301091810410+1.34%15405213,0172,276,540,344
2015-03-1110400105881075010382+1.56%15539175,2331,849,294,116
2015-03-1010849104251092710333-5.14%19046223,7512,379,411,366
2015-03-0611154109901123810853-1.70%11148128,9451,421,078,985
2015-03-0511142111801127910880+0.36%19150219,2842,432,658,968
2015-03-0411500111401150311050-2.96%13119141,8741,593,825,888
2015-03-0311242114801163211081+1.87%18026205,2612,338,127,443
2015-03-0211221112691134011130+0.78%11374119,1461,341,642,321
2015-02-2711030111821127410895+0.80%13361149,5511,656,563,750
2015-02-2611100110931117010755+0.29%16133176,4541,936,823,574
2015-02-2511350110611141710906-2.53%14932154,3121,711,795,638
2015-02-2411136113481144711136+0.16%11565110,8121,248,840,750
2015-02-2011420113301147911152-0.22%10951119,6801,352,618,918
2015-02-1911150113551136010890+1.93%19208209,9312,334,074,202
2015-02-1811498111401160011072-2.07%19962224,2422,540,414,799
2015-02-1711900113751212111350-4.41%20704229,2292,696,777,621
2015-02-1612074119001216811677-1.70%11894142,1841,686,475,975
2015-02-1312104121061224711960+0.57%19820239,5342,901,692,429
2015-02-1211745120371213411421+2.91%29884396,4364,684,414,120
2015-02-1111500116971177811380+3.10%17481208,2272,414,180,065
2015-02-1011300113451163911201-0.06%16169184,7832,114,451,756
2015-02-0911448113521200011271-0.37%21361295,6633,421,201,895
2015-02-0611178113941145811061+2.65%18722262,5582,970,098,634
2015-02-0510901111001121510796+3.26%26115331,0363,660,669,029
2015-02-0410990107501107910700-2.18%14074145,1511,584,861,872
2015-02-0311282109901143210977-2.57%13989150,6451,681,458,415
2015-02-0211663112801168011252-2.84%14568162,5071,860,606,629
2015-01-3011499116101170011372+1.40%17789245,5362,838,303,517
2015-01-2911620114501178011319-0.73%19570253,4312,933,351,584
2015-01-2811180115341164211180+3.18%21034283,8783,249,372,520
2015-01-2710650111791140010650+3.94%24535369,5584,097,925,823
2015-01-2610300107551075510147+3.41%17380246,1952,568,363,892
2015-01-2310485104001064810261+0.13%19369265,5572,775,982,502
2015-01-22969910386104509685+7.35%25604398,2014,026,170,166
2015-01-219500967597179456+2.16%11956157,7021,513,915,770
2015-01-209419947096409301+0.56%15566235,2692,220,586,369
2015-01-199570941797009415-1.51%14106200,5941,921,046,471
2015-01-169270956196209177+2.92%15326171,8251,625,149,996
2015-01-159631929097779220-3.23%21700268,1532,544,988,774
2015-01-14100119600101259482-4.24%24871369,9293,614,102,082
2015-01-13985010025101779755+1.89%16824188,4031,878,194,625
2015-01-129778983999279651+1.02%10895124,6261,218,116,496
2015-01-099600974097989505+1.99%14121166,4791,608,055,638
2015-01-089200955095659151+4.93%15500233,7212,188,881,970
2015-01-068511910192708511+5.95%18361267,7592,410,156,009
2015-01-0581118590859080500.00%11670132,1431,112,591,155

Архив котировок акции GMKN по годам

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