Норильский никель

GMKN

  127.56 ₽  -0.3% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Норильский никель
  5. История котировок
  6. 2016

История котировок GMKN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-30996010122101279935+1.72%9263115,0661,155,600,401
2016-12-299781995199679665+1.64%14573141,3861,390,908,470
2016-12-289890979099989774-1.07%10370138,2511,367,518,988
2016-12-279810989699259800-3.00%13829184,2471,818,519,295
2016-12-2610199102021029610133+0.31%10794168,7951,726,842,073
2016-12-2310190101701024810105-0.20%16490211,4352,155,354,996
2016-12-2210197101901028010165-0.04%20696204,2362,086,980,988
2016-12-2110288101941033010150-0.54%18282228,2572,335,692,085
2016-12-2010300102491040010170-0.11%18340251,3552,576,716,489
2016-12-1910545102601054510237-2.52%13675135,5621,400,008,004
2016-12-1610555105251058810363+0.12%15833167,0411,748,623,813
2016-12-1510510105121060810214-0.74%31116403,5884,202,449,529
2016-12-1410825105901088810507-1.98%18110210,6732,245,174,079
2016-12-1310900108041092710720-0.96%13928166,8821,802,507,793
2016-12-1211028109091105310716-0.79%14409233,9322,544,859,312
2016-12-0911087109961119910903-0.67%9838112,0041,236,412,246
2016-12-0811000110701109010901+0.73%11054134,6761,483,162,151
2016-12-0710910109901111110860+0.83%12116126,7321,390,341,012
2016-12-0610834109001096610808+0.65%852090,388981,922,883
2016-12-0510658108301091710654+1.40%12369128,7581,393,987,055
2016-12-0210600106801070510532+0.56%885398,0711,041,808,563
2016-12-0110415106201063110390+2.40%13272182,3071,917,883,110
2016-11-3010401103711050910280-0.93%16172216,5402,250,831,785
2016-11-2910500104681058910419-0.78%9416135,0391,420,358,556
2016-11-2810510105501059510470+0.96%9767126,6521,335,064,739
2016-11-2510478104501054710370-0.46%689071,964751,334,541
2016-11-2410529104981059110400+0.08%9718111,2111,167,526,803
2016-11-2310300104901049910294+2.07%11473141,0621,471,312,726
2016-11-2210175102771032710115+1.38%10852135,9311,391,615,729
2016-11-2110227101371024510055-0.07%902392,165934,453,655
2016-11-1810300101441034010072-1.41%12002146,9961,494,705,358
2016-11-1710251102891034810150+0.19%12821138,8411,422,895,857
2016-11-1610417102701054010212-0.94%18210217,5812,262,117,454
2016-11-1510379103671053510229-0.13%15277248,0422,585,403,730
2016-11-1410200103801041810124+2.27%15714226,6562,334,461,266
2016-11-1110200101501037910052+1.04%25047444,0784,556,130,629
2016-11-10964010046104259640+4.75%34285557,4045,598,726,884
2016-11-099290959096219290+2.02%17752209,4541,992,494,395
2016-11-089320940094429309+1.84%9829131,0101,229,954,407
2016-11-079230923093889217+0.80%13604168,3311,565,394,074
2016-11-039190915792499137-0.47%8579103,409948,809,908
2016-11-029299920093099200-1.18%896396,932895,753,901
2016-11-019350931094229310-0.36%8674114,4591,072,473,283
2016-10-319389934493899200-0.01%14863169,4131,573,147,395
2016-10-289421934594599311-1.12%767180,713756,041,441
2016-10-279347945195099319+1.55%11079133,6951,261,225,457
2016-10-269302930793779250+0.03%791789,174831,263,349
2016-10-259250930494069231+0.58%969296,267899,827,784
2016-10-249387925093969210-1.34%905189,931835,063,805
2016-10-219185937693809154+1.91%880788,954822,678,911
2016-10-209263920092979200-0.74%567761,777569,932,017
2016-10-199399926993999220-1.01%9293104,303967,688,923
2016-10-189300936494049263+1.23%8444102,454957,673,614
2016-10-179390925094169206-1.49%12913148,9191,384,106,059
2016-10-149429939094589350-0.11%586056,938534,197,258
2016-10-139425940094429305-0.34%11208129,1831,211,008,063
2016-10-129455943294989370-0.19%15850119,4121,124,401,390
2016-10-119407945094709384+0.47%1229199,602938,711,207
2016-10-109435940694909397+0.05%10118116,3081,098,523,964
2016-10-079477940195589367-0.78%13000148,7581,404,556,099
2016-10-069478947596119430-0.58%14127124,6521,186,052,568
2016-10-059628953096329420-1.13%12270146,1161,384,958,711
2016-10-049649963997279519-0.09%917296,634930,737,850
2016-10-039788964898359605-1.67%9288102,362991,841,691
2016-09-309900981299979765-1.07%11759135,5751,340,735,318
2016-09-29100069918100609877-0.34%8877111,0841,105,135,981
2016-09-2898009952100359800+1.76%14697233,2622,320,215,765
2016-09-279679978098679667+1.17%12617164,3991,611,463,821
2016-09-269679966797359607-0.65%748581,463787,497,850
2016-09-239700973097369526+0.15%10742148,5581,433,415,080
2016-09-229483971597159432+3.13%14937230,9992,221,502,767
2016-09-219579942095959404-1.49%687674,578708,436,111
2016-09-209526956295989464+0.60%741491,289870,878,443
2016-09-199500950595789436+0.37%9378126,6371,203,377,170
2016-09-169520947095729360-0.53%8882120,6701,141,582,495
2016-09-159550952095849405-0.27%14163199,5161,887,096,453
2016-09-149750954697579546-2.09%11722121,4481,168,861,124
2016-09-139715975098409627+0.62%892187,158851,276,031
2016-09-129660969097359625-0.31%893295,812927,178,323
2016-09-099780972098759720-0.61%748490,956891,809,909
2016-09-089895978099109760-0.92%709179,606781,524,575
2016-09-079947987199479845-0.55%796377,304765,504,485
2016-09-069719992699269706+2.22%9920113,3541,114,466,325
2016-09-059764971098099671-0.07%9585103,0401,003,926,545
2016-09-029650971797549622+0.89%927597,744948,292,179
2016-09-019640963196899582+0.63%9753114,7871,108,088,841
2016-08-319659957196599500-0.59%690083,316798,877,302
2016-08-309652962897499605-0.12%722190,201872,714,406
2016-08-299556964096509454+0.45%9399107,9591,031,509,974
2016-08-269739959797559542-1.67%12455146,9651,410,915,629
2016-08-259822976098479649-0.94%8482101,494986,005,107
2016-08-249863985399209740-0.26%698278,650771,920,346
2016-08-239914987999459837-0.11%830469,367685,856,509
2016-08-229787989098909736+1.04%9767128,8311,266,778,125
2016-08-199608978898629605+1.95%12148139,9851,365,454,981
2016-08-189770960198469555-1.73%11771146,0141,410,705,161
2016-08-179928977099479710-2.06%870088,392867,020,751
2016-08-1699709975100159810+0.08%9873121,2931,204,183,668
2016-08-1598759967100309730+1.09%10673136,5291,356,450,451
2016-08-1299899860100079790-1.29%11119145,4541,436,241,964
2016-08-1199229989100679900+0.62%13017202,0582,014,701,333
2016-08-109895992799359784+0.78%11206145,9641,440,800,411
2016-08-099820985098899791+0.20%804296,258948,845,881
2016-08-089790983098509757+0.53%617273,244718,226,380
2016-08-059732977897929688+0.45%8646114,8851,120,847,021
2016-08-049682973497759610+0.77%11988125,6031,220,784,081
2016-08-039580966097179580+0.82%9489115,7881,119,310,721
2016-08-029637958197009563-0.58%13401194,0691,870,931,403
2016-08-019497963796749497+2.04%11880149,3551,434,176,156
2016-07-299520944496009444-0.95%10677148,8071,420,613,853
2016-07-289422953595359321+0.95%13382182,6331,728,794,081
2016-07-279345944594459251+1.14%8807114,1581,070,915,026
2016-07-269308933993569175+0.35%8620113,1131,046,728,976
2016-07-259444930694509273-1.00%8900117,7921,104,023,359
2016-07-229349940094579322+0.11%8971144,4051,360,038,583
2016-07-219252939094009155+1.00%10720141,1891,316,001,043
2016-07-209295929793159041-0.14%13316164,8281,511,044,319
2016-07-199319931093399220+0.02%10131116,0931,078,363,860
2016-07-189262930893759244+0.19%8703144,3901,345,210,382
2016-07-159200929093009193-0.08%9381120,5531,117,374,437
2016-07-149300929793309090-0.03%13949210,3431,935,436,015
2016-07-139049930093008961+3.05%30830417,1273,836,611,276
2016-07-128880902590408852+1.92%12788223,9302,009,822,734
2016-07-118719885588758715+2.11%10011135,1581,190,315,353
2016-07-088690867286948519-0.55%12157158,9321,369,082,761
2016-07-078847872088888653-0.59%12435153,9521,353,759,211
2016-07-068751877288298724-0.42%11321122,0391,070,767,572
2016-07-058865880989798759-0.59%19590247,5592,193,179,661
2016-07-048540886188878507+4.30%22400350,9013,066,339,799
2016-07-018541849685568377-0.52%9012125,5411,062,224,787
2016-06-308462854085458425+0.65%8452107,868915,620,050
2016-06-298488848585798424+0.06%13252172,8111,470,960,109
2016-06-288300848084808285+2.35%12376181,2071,526,465,503
2016-06-278353828583988232-1.13%10644142,0531,177,553,179
2016-06-248064838083808064-0.32%16825255,5052,111,031,773
2016-06-238305840784078226+0.69%9895122,8291,023,096,294
2016-06-228440834984658291-0.76%12806156,5941,311,564,488
2016-06-218328841384248197+1.36%16499219,2541,822,083,328
2016-06-208302830084308275-1.75%17656236,5681,975,974,625
2016-06-178518844886058425-0.59%21053317,5442,702,834,546
2016-06-168550849885508355-0.64%17588230,0851,940,737,115
2016-06-158670855386738502-1.35%16336227,5091,947,576,053
2016-06-148701867087498611-0.30%13643165,9171,439,209,519
2016-06-108689869688468675-0.03%9606117,2101,025,427,203
2016-06-098870869988978620-1.96%15503203,2121,769,690,745
2016-06-088980887389898755-1.13%14947173,3061,532,448,201
2016-06-078981897490488920+0.07%12190138,8371,246,550,730
2016-06-068851896890678851+1.23%11222130,6331,172,501,835
2016-06-038978885991008829-0.74%12526148,4001,326,638,536
2016-06-029028892590738899-1.15%730085,848767,874,122
2016-06-019001902991068889+0.43%14954148,3441,335,230,646
2016-05-319200899092848990-2.28%11945209,3791,912,730,505
2016-05-309190920092009133+0.66%369837,433343,177,877
2016-05-279170914092299123-0.13%644493,228855,827,166
2016-05-269100915292309054+0.80%11981164,8191,511,223,316
2016-05-259117907991949065-0.07%10133139,2081,271,988,871
2016-05-249020908591458982+0.60%791988,587804,072,701
2016-05-239120903191338980-0.98%9081118,6041,073,484,365
2016-05-209220912093049084-0.76%14754176,5861,621,703,566
2016-05-199070919092459052+1.04%18580263,7752,417,602,172
2016-05-188912909591658880+1.85%14712204,0831,851,897,888
2016-05-1789558930899488280.00%10835117,2561,043,725,257
2016-05-169000893091148929-0.62%13258150,7361,362,322,895
2016-05-138900898689868811+0.84%13624197,1651,759,442,185
2016-05-128887891190708865+0.69%15382240,3922,159,436,527
2016-05-118820885089918820+0.40%14621196,4441,752,924,122
2016-05-108730881588688634+0.63%15483206,9731,805,932,356
2016-05-068800876089008720-0.56%15626248,5762,182,667,519
2016-05-059071880990758809-3.20%22376315,7042,804,187,902
2016-05-049350910094799010-3.28%20241302,2472,762,909,533
2016-04-299700940997009326-3.09%16634247,3962,343,874,428
2016-04-289649970997099411+0.09%20749338,9673,241,989,725
2016-04-279750970098419605-0.51%13823192,9291,870,567,164
2016-04-269619975097509590+1.24%11927201,9171,953,414,167
2016-04-259742963197769583-1.22%16880253,6522,454,822,494
2016-04-229368975097509336+4.08%33126640,5506,148,656,164
2016-04-219309936893789210+1.18%17122355,2783,313,238,614
2016-04-209200925993649156+0.19%16034336,0163,124,416,763
2016-04-199260924193309151-0.31%16704266,4852,462,478,538
2016-04-188991927092708991+1.64%18089296,3382,712,959,795
2016-04-159132912091909000-0.33%12110207,3401,881,596,730
2016-04-149120915092409107+0.32%22961418,7103,845,994,621
2016-04-138784912191838751+4.48%33535664,6896,001,786,553
2016-04-128790873088408652-0.60%16419284,7952,486,890,912
2016-04-118616878387888582+1.78%14371256,2542,233,515,027
2016-04-088699862987008550-0.68%13876219,0811,885,310,261
2016-04-078837868888498605-1.26%16501282,8502,459,541,846
2016-04-068740879988438718+1.14%19008356,6083,130,691,414
2016-04-058475870087198451+2.85%24770435,4723,749,520,414
2016-04-048450845985418330-0.01%24375402,5963,390,106,693
2016-04-018640846086508396-2.76%29592463,3123,922,070,050
2016-03-318951870090108660-2.79%26689475,4774,180,280,774
2016-03-308963895090808905+0.17%12208209,0041,878,484,698
2016-03-299008893590308787-0.67%18085269,8492,393,235,634
2016-03-289096899591198923-0.56%10233131,8111,186,713,715
2016-03-259045904690769001+0.29%481057,492519,643,043
2016-03-249200902092688943-2.38%18794297,3232,694,786,729
2016-03-239427924094509178-2.12%13685196,9221,829,108,397
2016-03-229385944094559320+0.53%11719183,0551,720,601,763
2016-03-219410939094709303-1.05%15787234,9182,205,781,223
2016-03-189252949094909212+2.67%19072366,1423,417,608,129
2016-03-179150924392489113+1.36%19675294,7142,709,038,491
2016-03-169202911992299021-0.90%16540249,5772,271,396,489
2016-03-159186920292569112+0.57%15340293,8312,694,567,709
2016-03-149226915092629114-0.77%10640160,7471,474,519,938
2016-03-119285922193269080-0.65%17066248,8262,291,321,618
2016-03-109297928193509228-0.20%14159167,3211,553,771,856
2016-03-099379930094129277-2.04%14400206,2621,923,207,581
2016-03-079330949494949320+2.09%14159217,9662,052,844,728
2016-03-049231930093129181+1.20%19002312,2662,895,182,791
2016-03-039080919092489075+1.07%17073237,0282,178,479,134
2016-03-029160909391669042-0.13%9312115,6911,052,464,634
2016-03-019102910591979043-0.40%14071182,5761,666,286,336
2016-02-298929914291708860+2.32%20245288,0732,611,789,672
2016-02-268800893590098770+2.11%19327276,9162,465,472,945
2016-02-2587508750887086710.00%14012174,8421,535,707,847
2016-02-2486908750878086250.00%15377202,0661,759,189,186
2016-02-228750875088008680+0.34%843689,465782,367,866
2016-02-208747872088208710-0.29%441938,125334,102,448
2016-02-198801874588358660-1.52%15092213,8651,867,109,520
2016-02-188650888088888644+2.86%20377305,3102,681,948,549
2016-02-178500863386568500+1.73%18560236,4092,031,410,210
2016-02-168380848684868325+1.69%15107221,2731,860,328,863
2016-02-158465834585098280-0.06%16374249,3342,090,195,215
2016-02-128425835084608329-0.31%13345164,4541,379,358,888
2016-02-118500837685378251-1.57%24289322,8442,703,051,670
2016-02-108615851086838510-1.62%19179220,3551,890,077,308
2016-02-098850865089008620-2.48%18431232,8882,038,165,327
2016-02-088968887089958812-1.50%11865155,9591,384,355,150
2016-02-058944900590798913+0.07%13245166,5481,498,880,917
2016-02-048850899990148795+2.61%17452276,0212,464,768,574
2016-02-038925877089508770-1.73%11421124,7681,102,883,979
2016-02-028702892489248647+2.60%21353288,5252,546,163,358
2016-02-018845869889068625-1.72%15351200,5851,757,199,133
2016-01-298960885089848730-1.34%21845386,6373,416,188,124
2016-01-289015897090478863-0.23%15358241,1412,158,003,928
2016-01-278901899190498900+1.25%13214189,5131,705,972,822
2016-01-268950888091658833-1.88%21450315,8832,839,897,119
2016-01-259139905091398980-0.55%16343288,1492,607,325,139
2016-01-229250910093008951-0.33%30404513,7924,667,626,188
2016-01-218650913092168650+5.56%32310579,9005,217,122,903
2016-01-208475864987098325+1.28%22021399,2393,406,563,623
2016-01-198399854086228370+3.02%21877364,5633,109,447,170
2016-01-188051829083857840+2.98%21664382,8793,133,415,367
2016-01-158470805084738040-4.89%33009452,0333,700,539,158
2016-01-148575846487338400-1.74%20036305,3532,605,422,414
2016-01-138590861487888544+0.71%16867285,7912,488,675,978
2016-01-128550855387188500-0.55%19224229,7161,978,825,454
2016-01-118800860088008507-4.34%26941351,5443,023,616,304
2016-01-069100899091488990-1.05%8789139,2211,257,107,181
2016-01-058942908591208891+1.83%9869137,8551,240,997,796
2016-01-0490908922914088920.00%10414117,6551,055,613,390

Архив котировок акции GMKN по годам

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