Норильский никель

GMKN

  127.5 ₽  -0.34% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Норильский никель
  5. История котировок
  6. 2018

История котировок GMKN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-2913131130391313112951-0.26%388618,666242,818,869
2018-12-2812953130731315512894+1.43%760383,6561,092,065,381
2018-12-2712996128891299612816+0.17%836099,1651,280,434,715
2018-12-2612562128671289312562+2.49%674269,071881,221,142
2018-12-2512701125551270212461-1.78%622058,631736,788,449
2018-12-2412997127831301012721-1.78%630161,743790,968,473
2018-12-2113160130141317712913-1.54%8301157,1982,044,995,205
2018-12-2013100132171321712905+0.70%15379169,6672,223,427,400
2018-12-1913229131251322912941-0.66%12604154,2702,016,988,924
2018-12-1813210132121332413133-1.03%12349135,8961,795,939,727
2018-12-1713111133491349013111+1.44%12370144,4011,928,309,361
2018-12-1413219131601322013054-0.45%9127101,4351,330,993,361
2018-12-1312902132201323212875+2.56%20246203,2282,667,943,586
2018-12-1212799128901293412703+1.19%9888130,2431,672,348,167
2018-12-1112630127381278312531+0.86%10233120,6841,528,048,884
2018-12-1012700126301281112622-0.90%8715101,2371,284,255,820
2018-12-0712720127451275412650+0.36%732796,8981,232,199,094
2018-12-0612711126991277412572-0.94%822292,2031,166,097,828
2018-12-0512571128201282012479+1.22%11972143,4671,814,642,631
2018-12-0412797126661288712472-1.18%15675205,1112,595,700,073
2018-12-0312788128171299212702+0.62%11411132,6461,699,246,444
2018-11-3012670127381278912553+0.37%12986233,4902,965,576,774
2018-11-2912781126911297012651-0.62%18050219,9332,821,700,557
2018-11-2812351127701279512321+3.16%18816247,8523,122,540,424
2018-11-2711955123791237911947+3.51%19866260,6873,177,217,221
2018-11-2611954119591202611617+0.04%15938214,9722,559,148,328
2018-11-2311849119541198411788+0.66%9606129,9481,546,126,620
2018-11-2211820118761190011750+0.47%7559105,4461,249,076,121
2018-11-2111689118201184011661+0.66%7731111,0621,307,404,474
2018-11-2011710117421176011595-0.03%8675103,8151,211,487,180
2018-11-1911720117461184911691+0.27%9239106,2341,251,188,508
2018-11-1611744117141181211578+0.11%9824117,3921,370,860,660
2018-11-1511692117011186911633+0.15%12630135,3871,595,039,185
2018-11-1411573116831168511521+0.65%842093,5871,086,807,866
2018-11-13116101160811717115600.00%745896,6141,123,241,062
2018-11-1211700116081170511595-0.69%548774,889872,455,709
2018-11-0911633116891169311530-0.08%11114169,2631,966,025,818
2018-11-0811663116981175011571+0.03%9293121,4901,417,968,388
2018-11-0711542116951169511461+1.12%10915149,2261,733,986,613
2018-11-0611430115651158811322+0.83%11098134,9971,550,752,508
2018-11-0211261114701147011235+1.96%18230284,5323,240,307,178
2018-11-0110950112501125010910+2.27%11901188,8032,086,847,607
2018-10-3110749110001100010740+2.78%11273154,2481,684,252,988
2018-10-3010657107021076710611+0.22%7655110,1611,176,706,702
2018-10-2910639106791077010555+0.27%845997,8351,044,306,243
2018-10-2610871106501091410570-2.31%13521203,0072,173,137,228
2018-10-2510998109021107510870-1.12%15134191,3012,093,031,385
2018-10-2411111110251123011025-0.33%10818168,7421,879,226,967
2018-10-2311275110611128911061-2.04%10160129,6441,448,369,275
2018-10-2211400112911158011280-0.76%9460136,9011,564,796,835
2018-10-1911367113781148611285+0.16%9234140,9201,604,914,652
2018-10-1811423113601142311257-0.61%7505107,4821,217,944,022
2018-10-1711266114301147011254+1.47%9548110,8941,262,902,944
2018-10-1611099112641126411055+1.59%9581135,5911,515,722,148
2018-10-1511150110881117611011-0.73%10896169,6031,882,301,369
2018-10-1211290111701132611143-0.74%9479150,4191,690,251,174
2018-10-1111220112531128511114-1.08%12470180,5872,023,888,288
2018-10-1011420113761165011351-0.24%13054183,5742,107,092,717
2018-10-0911342114031150911326+0.72%657089,9281,027,785,749
2018-10-0811328113211139911290+0.26%545278,365888,004,999
2018-10-0511409112921141011247-1.09%675089,0031,006,814,392
2018-10-0411410114161144411307+0.45%7628100,2271,141,095,942
2018-10-0311201113651150611201+1.21%12192168,2631,918,928,975
2018-10-0211339112291139311156-0.69%9368124,8201,404,396,558
2018-10-0111430113071152911251-0.71%12309157,0401,792,551,390
2018-09-2811170113881145911101-3.74%22518319,7113,611,134,484
2018-09-2711875118301193011757-0.47%20810325,2723,849,869,024
2018-09-2611957118861199711880-0.59%7523105,3111,255,614,324
2018-09-2511900119571197911801+0.34%11795166,8831,983,961,478
2018-09-2412065119161214411757-1.30%18448218,7052,605,777,997
2018-09-2111740120731207311730+3.14%14248331,8823,972,284,319
2018-09-2011660117051183811594+0.46%16424277,4053,259,742,502
2018-09-1911600116511179011540+0.55%15793225,4892,636,888,038
2018-09-1811520115871163011510+0.41%7415106,2801,231,369,585
2018-09-1711520115401154011353+0.13%8609116,7831,339,226,474
2018-09-1411650115251165011505-0.96%654492,1991,064,944,595
2018-09-1311561116371167011526+0.62%787099,8021,158,307,268
2018-09-1211449115651156811421+0.95%9600115,1301,325,883,482
2018-09-1111333114561148011290+0.80%11244176,1672,008,484,852
2018-09-1011220113651136811211+1.47%8619113,2171,279,673,978
2018-09-0711209112001129811118-0.05%7619100,7141,125,481,387
2018-09-0611155112061130511125+0.63%8086101,8021,141,949,467
2018-09-0511235111361123911136-1.01%680494,2811,054,013,925
2018-09-0411270112501132411157-0.33%739892,9941,044,008,510
2018-09-0311223112871132311200+0.60%534263,303713,397,063
2018-08-3111240112201130911182-0.37%7853124,6341,400,591,577
2018-08-3011379112621138511214-0.67%10444136,2981,538,482,397
2018-08-2911250113381138211230+0.78%8262127,0051,436,593,155
2018-08-2811062112501133711060+1.61%16521279,5843,137,247,965
2018-08-2711030110721107210986+0.52%431766,020728,503,919
2018-08-2410932110151103510910+0.59%745093,2371,024,681,173
2018-08-2311033109501113710921-1.12%11575149,3411,644,685,860
2018-08-2210946110741107410896+1.32%12161199,7442,193,948,348
2018-08-2110974109301101510891-0.18%8926120,8791,325,255,820
2018-08-2010861109501100010839+1.19%12073154,1341,684,916,341
2018-08-1710928108211097810780-0.73%9936152,7351,661,963,816
2018-08-1611000109011106710844-0.90%9800143,7351,571,174,009
2018-08-1510972110001100010861+0.09%13662251,7862,753,088,366
2018-08-1411105109901119110926-0.14%15444246,3742,721,134,859
2018-08-1310750110051110010737+1.90%19229295,8473,251,474,823
2018-08-1010600108001080010486-1.81%25816438,2414,673,484,939
2018-08-0910820109991099910735+1.56%14236276,6463,007,375,198
2018-08-08108301083010850106500.00%11791183,0611,971,316,192
2018-08-0710780108301084710715+0.56%653484,244909,633,251
2018-08-0610781107701084010652-0.41%659477,641834,631,566
2018-08-0310669108141081410517+1.07%8350110,3461,177,511,980
2018-08-0210746107001078110592-0.76%8950125,5421,341,200,197
2018-08-0110879107821090310760-0.92%700380,940875,713,524
2018-07-3110850108821093910725+0.15%10680136,2211,475,888,402
2018-07-3010815108661093510740+0.17%718798,4381,067,418,600
2018-07-2710800108481087110669+0.19%7925107,1761,155,264,519
2018-07-2610870108271093910737-0.17%10176146,2961,584,910,930
2018-07-2510699108451088210569+0.79%11739149,4531,609,240,143
2018-07-2410353107601079010339+4.32%18782281,5212,991,935,761
2018-07-2310278103141043410220+0.58%927699,2151,027,388,789
2018-07-2010350102551044710174-0.92%11777178,6271,836,296,712
2018-07-1910560103501059010280-2.12%11272162,9501,698,804,926
2018-07-1810621105741066710475-0.34%10888192,8732,032,398,312
2018-07-1710676106101067610470-0.66%14586183,0051,929,827,933
2018-07-1610928106801096910631-6.30%21983283,5773,059,943,218
2018-07-1311349113981148011301+0.34%16695298,3663,395,057,381
2018-07-1211350113591138911201+0.88%15345207,2772,340,598,947
2018-07-1111648112601164811260-3.97%22839355,1724,045,365,903
2018-07-1011807117251186811650-0.63%13449174,5762,050,222,707
2018-07-0911750117991188411650+0.86%13351181,8142,139,625,006
2018-07-0611560116981174711531+1.14%10126149,7351,743,623,518
2018-07-0511479115661160011381+0.94%13215241,1932,769,923,824
2018-07-0411550114581160211438-0.71%6375110,5181,272,218,180
2018-07-0311623115401164511464-0.52%7892106,3251,225,375,279
2018-07-0211349116001162411304+1.76%10712159,0661,833,669,922
2018-06-2911171113991139911151+2.56%8455160,8411,815,962,896
2018-06-2811260111151130011080+0.14%9020160,0381,787,684,984
2018-06-2711207111001127011053-1.09%9740229,6822,554,980,079
2018-06-2611305112221140011207-0.56%470060,294679,186,798
2018-06-2511202112851148711201+0.56%8912126,4241,437,106,648
2018-06-2211270112221138311200-0.02%12997121,7101,372,396,626
2018-06-2111250112241134211210-0.17%19276113,8341,283,018,696
2018-06-2011147112431135011147+1.05%25729176,7291,992,935,255
2018-06-1911028111261120010861+0.68%25865185,3592,043,703,827
2018-06-1811050110511116511011-0.14%882399,7111,105,569,150
2018-06-1511173110661125211058-0.85%11381188,7072,093,911,092
2018-06-1411268111611129511085-1.01%15349135,4221,513,577,157
2018-06-1311490112751156511273-1.96%19595140,2901,592,836,692
2018-06-1111458115001159011380+0.14%440654,759630,012,707
2018-06-0911400114841149011391+1.14%244517,569201,152,134
2018-06-0811640113551173511355-2.48%12909182,5872,107,323,295
2018-06-0711614116441173911520+0.03%8072103,4931,205,963,642
2018-06-0611544116401164011421+0.77%9210131,7711,516,176,707
2018-06-0511480115511159011418+0.67%860897,7791,125,713,581
2018-06-0411197114741147411197+2.91%10750116,1481,319,159,107
2018-06-0111142111501136311075+0.35%15992166,0331,864,558,457
2018-05-3111100111111118211023+0.41%9861246,0352,733,691,066
2018-05-3011143110661125911012-0.70%24107171,7481,910,857,543
2018-05-2911168111441119711043-0.23%19357105,2571,170,466,212
2018-05-2811052111701117411052+0.72%1537651,596574,958,030
2018-05-2511000110901110910941+1.93%28818191,9962,123,067,759
2018-05-2410886108801097710821+0.28%839590,659987,948,547
2018-05-2310934108501101910850-1.35%17015124,6781,361,710,186
2018-05-2210920109981107510832+0.70%13628138,4321,518,458,293
2018-05-2110754109221104710754+1.77%13690170,1461,863,292,794
2018-05-1810796107321084610706-0.54%9071130,7331,408,328,003
2018-05-1710834107901083910732-0.09%12756195,5612,111,447,805
2018-05-1610900108001101010780-1.05%12846170,4401,852,256,248
2018-05-1510778109151093510665+1.27%16246207,1282,241,495,892
2018-05-1410753107781078910628+0.46%10097117,4701,257,144,081
2018-05-1110760107291082810664-0.01%14983113,7871,224,797,572
2018-05-1011052107301106510665-3.28%24762346,1733,739,415,857
2018-05-0811152110941115410873-0.50%16284226,0382,483,398,647
2018-05-0711045111501121011035+1.40%1137099,5721,109,817,134
2018-05-0410904109961103010875+1.29%9994107,5091,179,221,046
2018-05-0311010108561109810856-1.67%11096129,1661,415,353,182
2018-05-0210834110401111510801+2.09%13329149,9271,646,883,895
2018-04-3010964108141098510806-1.23%660978,840859,599,761
2018-04-2810915109491095010881-0.36%234522,800249,165,535
2018-04-2710980109891100010777+0.01%11041140,2181,526,286,730
2018-04-2610800109881098810757+1.71%14149177,6131,937,364,726
2018-04-2510800108031088810720-0.52%9586126,8801,370,279,011
2018-04-2410910108601093210727-0.14%10755127,8261,386,027,501
2018-04-2310606108751089010405+2.45%24285333,6333,572,168,997
2018-04-2010680106151073010525-0.66%10651130,2001,380,297,239
2018-04-1910750106851107510520+0.12%36142419,3534,531,991,318
2018-04-1810255106721067210210+4.33%26452369,1323,864,365,110
2018-04-1710290102291037010061+3.32%20277280,5682,856,364,497
2018-04-16102579900106789778-5.62%42205579,9585,880,717,290
2018-04-1310366104901057010250+1.10%27506319,1933,327,687,025
2018-04-12990410376103769659+4.94%31609421,5984,244,985,031
2018-04-1198109888103439661+0.80%32977412,5004,129,601,360
2018-04-109241981099989100+6.98%51980704,8276,717,097,524
2018-04-09106239170106258824-14.56%862431,298,44512,216,738,370
2018-04-0610690107331075310620-0.10%11710129,4631,385,052,473
2018-04-0510775107441081910662+0.08%13722142,5171,528,845,771
2018-04-0410829107351088710680-0.88%11512163,3141,754,645,183
2018-04-0310810108301087410718+0.28%9887119,3621,289,826,604
2018-04-0210786108001101110761+0.37%1003995,7841,043,695,485
2018-03-3010779107601080010740-0.32%299028,302304,820,545
2018-03-2910729107951079510660+0.94%10557120,8551,295,909,455
2018-03-2810699106951078210628-0.31%860196,6001,033,215,662
2018-03-2710800107281084510669-0.20%9894122,6461,321,941,880
2018-03-2610953107501095310750-2.25%8631106,8591,159,389,849
2018-03-2310930109981099810760-0.05%10533138,6541,508,619,061
2018-03-2210943110031106710875+0.65%757593,7111,028,805,292
2018-03-2110936109321104410860-0.16%9478110,2341,210,119,947
2018-03-2010941109501096610760+0.36%13349147,4431,602,649,162
2018-03-1910940109111102110893-0.15%671282,011898,466,728
2018-03-1610830109271099310762+0.34%11152211,8912,314,843,458
2018-03-1510840108901093310725+0.08%14714182,5421,975,311,989
2018-03-1411064108811107910800-1.98%17988212,3692,315,967,484
2018-03-1311093111011114711035-0.50%744199,0391,097,748,966
2018-03-1211146111571120911025+0.72%8852110,4781,226,137,939
2018-03-0911130110771128710913-0.74%14646166,6401,841,676,878
2018-03-0711136111601117611011-0.01%14727155,7911,727,450,762
2018-03-0611210111611139610760-0.34%43760534,6875,941,883,035
2018-03-0511270111991139411131-0.44%12977158,4621,784,562,094
2018-03-0211151112481124911037+0.67%11734138,1501,539,114,904
2018-03-0111098111731127811021+0.13%15267196,3452,195,769,417
2018-02-2811500111591150011135-3.39%23092347,0073,910,308,400
2018-02-2711890115501189811505-2.73%20103265,6543,094,841,470
2018-02-2611570118741192611437+4.34%30966402,9764,719,070,875
2018-02-2211251113801140011107+0.71%19163260,4192,932,033,828
2018-02-2111000113001164010999+2.17%32879516,3325,803,572,619
2018-02-2011190110601124410950-0.99%24378362,2504,025,869,822
2018-02-1910810111711128110510+3.34%40883580,4916,372,820,731
2018-02-1611790108101179910422-8.27%719401,140,68512,551,196,693
2018-02-1511800117851197011760+0.20%24026315,4903,738,580,820
2018-02-1411501117611176111460+2.27%19336264,8733,069,133,370
2018-02-1311196115001150011122+3.17%16839213,9642,428,368,811
2018-02-1211255111471129111122+0.41%11464133,3471,496,585,611
2018-02-0910941111011134910906-0.08%17498213,1712,368,106,288
2018-02-0811239111101125011020-1.40%14840163,1761,818,040,192
2018-02-0711470112681151211205-0.35%26847190,0002,152,907,688
2018-02-0611290113081149111265-2.36%21087305,9953,489,337,071
2018-02-0511450115811167011250+0.74%13945169,4381,947,014,798
2018-02-0211648114961169511400-1.23%12121193,5772,241,878,770
2018-02-0111607116391175011547+0.27%11990172,6812,013,120,823
2018-01-3111450116081166411404+1.09%12574174,6682,022,983,236
2018-01-3011417114831151911366-0.49%12980166,6581,909,050,827
2018-01-2911500115391170911421+1.04%15117208,1162,403,368,458
2018-01-2611525114201152511221-1.01%11762174,2451,979,645,642
2018-01-2511420115371153711350+1.87%16513262,7303,008,464,050
2018-01-2411190113251137810965+1.13%17869247,8702,764,512,513
2018-01-2311535111981153511106-2.52%18755279,5543,139,363,760
2018-01-2211450114881156911390+0.16%9946157,3341,803,305,989
2018-01-1911567114701160011384-0.78%9633155,9131,789,517,427
2018-01-1811498115601163011416+0.54%15935199,7052,298,822,273
2018-01-1711328114981149811135+1.08%18219263,5522,992,301,162
2018-01-1611695113751170011320-3.19%16075214,0152,459,093,284
2018-01-1511661117501175011580+1.29%10403136,2491,588,585,468
2018-01-1211660116001172211481-0.53%10200129,0181,495,566,416
2018-01-1111614116621185011540+0.06%17386225,1952,632,418,258
2018-01-1011670116551169711482-0.17%16625231,3282,684,281,888
2018-01-0911610116751179411590+0.95%14297244,8662,866,064,107
2018-01-0511606115651163911456-0.17%13432191,2382,208,975,336
2018-01-0411310115851160011269+2.50%14554200,8912,313,208,233
2018-01-03108801130211302108800.00%11739152,9901,697,344,891

Архив котировок акции GMKN по годам

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