Норильский никель

GMKN

  127.5 ₽  -0.34% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Норильский никель
  5. История котировок
  6. 2020

История котировок GMKN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-3023640236822379423352+0.65%13205122,3702,891,404,320
2020-12-2923700235282384823508-0.39%15370155,8173,688,537,268
2020-12-2823388236202373023372+1.20%14054136,3353,215,819,606
2020-12-2523218233402337223152+0.52%692248,4441,128,379,162
2020-12-2423380232202344223126-0.71%12172108,8292,533,533,870
2020-12-2323200233862359623142-1.57%25158221,9175,174,190,198
2020-12-2223280237602394823186+1.54%27144264,6546,282,272,778
2020-12-2123354234002364222938-0.16%34654335,9957,788,592,078
2020-12-1823498234382357423010-0.14%27021341,6737,963,912,392
2020-12-1723430234722398023312+0.40%43686372,4108,798,902,202
2020-12-1623596233782377223260-1.33%28869227,1055,318,110,140
2020-12-1523900236922400023382-1.05%27650243,3955,757,642,040
2020-12-1424122239442446823812-0.47%29487277,1726,677,771,004
2020-12-1124084240562448823828+0.03%42794401,8299,677,321,446
2020-12-1023186240482405023100+3.79%44009392,7139,349,886,772
2020-12-0922800231702342622786+1.44%26667256,1295,937,722,164
2020-12-0823092228422309222552-1.05%25755263,9266,025,278,056
2020-12-0723146230842334822952-0.45%20265185,9944,302,195,672
2020-12-0423150231882340022810+0.22%32577304,7787,041,971,460
2020-12-0322938231362322022720+1.00%38180372,2468,561,050,280
2020-12-0221902229062299621864+4.56%51392566,72512,791,030,842
2020-12-0121576219082206421552+2.01%29899372,7528,152,698,036
2020-11-3021638214762184021318-1.12%25015407,6648,793,260,232
2020-11-2721604217202185221458+0.70%22280215,0544,660,397,694
2020-11-2621500215702166021450+0.51%17415203,3144,383,959,136
2020-11-2521550214602163021248-0.55%24619260,9855,595,916,998
2020-11-2421100215782159221050+2.62%29600279,9165,967,520,722
2020-11-2320764210282109420764+1.42%28708342,6477,182,579,028
2020-11-2020640207342078420568+0.36%11681114,7272,375,393,904
2020-11-1920700206602078820606-0.29%16550169,8283,514,055,210
2020-11-1820570207202085020480+0.57%19090193,0633,995,073,072
2020-11-1720772206022079020420-0.86%21619214,3064,410,258,800
2020-11-1620600207802083220580+1.44%24886242,4395,022,491,640
2020-11-1320530204862053820156+0.19%25418247,1445,024,536,110
2020-11-1220500204482061020402-0.30%15875154,1653,163,223,146
2020-11-1120660205102075820382-0.56%29323328,0046,748,756,100
2020-11-1020620206262078820312+0.17%30460361,4807,442,491,258
2020-11-0920348205902088820272+2.24%49940558,98111,544,595,936
2020-11-0619670201382020019584+2.31%33186341,6736,811,803,000
2020-11-0519612196841981819526+0.88%25663267,1765,266,164,250
2020-11-0319360195121959819150+0.92%32338347,1736,725,987,590
2020-11-0218892193341937418734+2.49%20357225,6724,324,239,944
2020-10-3018898188641911218654-0.71%21582234,7114,432,295,812
2020-10-2918700189981908218486+2.43%26349253,3874,754,080,832
2020-10-2819104185481921018400-3.14%42454377,2097,072,059,588
2020-10-2719502191501952619100-1.87%23684293,3225,642,583,442
2020-10-2619780195141983819420-1.63%24417280,4645,505,760,076
2020-10-2319716198381996619540+0.84%17572198,8733,938,619,632
2020-10-2219788196721985019504-0.79%23737251,5764,942,884,348
2020-10-2120200198282036819754-1.80%25832289,8895,796,977,444
2020-10-2019920201922027619832+1.68%25903318,7736,419,399,064
2020-10-1919702198581998819672+0.89%20769224,0304,453,026,864
2020-10-1619674196821982619604+0.01%18086219,1664,321,838,670
2020-10-1519732196801978619500-0.57%19837206,0744,049,175,270
2020-10-1419658197921988019580+0.96%16684165,7003,272,093,458
2020-10-1319568196041981819440+0.36%24137250,9324,935,423,364
2020-10-1219400195341982219284+0.43%30262323,8276,356,849,966
2020-10-0918988194501948818820+2.78%38587410,3547,916,168,452
2020-10-0818664189241899618562+1.45%19918203,8773,824,836,128
2020-10-0718808186541890018554-0.68%26717261,2064,885,021,824
2020-10-0619300187821948018746-2.59%35406363,4336,939,990,822
2020-10-0518904192821928818768+2.35%28700320,8506,113,257,624
2020-10-0218698188401891618420+0.61%23070286,6415,358,754,384
2020-10-0118850187261894218708-0.19%13970149,7322,814,787,144
2020-09-3018716187621891618648-0.20%14038158,0292,971,145,954
2020-09-2918800188001886818570-0.14%17727171,8563,216,470,020
2020-09-2818900188261901018716-0.33%19120178,1823,356,457,054
2020-09-2518850188881893018556+0.58%20553224,6794,215,506,932
2020-09-2418780187801888018592-0.42%24088258,0044,830,242,928
2020-09-2318750188601928618682+0.54%30926328,7506,243,998,482
2020-09-2218690187581886818490+0.34%27731291,3655,437,315,530
2020-09-2119276186941933618542-3.14%45109449,8988,486,600,986
2020-09-1819432193001951219252-0.36%18856263,1425,090,015,590
2020-09-1719168193701949819054+0.52%34242373,1037,191,494,968
2020-09-1619570192701958819086-1.85%57704687,26613,251,699,290
2020-09-1519502196341977619450+0.73%39397470,6209,251,925,844
2020-09-1419446194921962019410+0.71%24430245,1484,782,346,930
2020-09-1119500193541952019174-0.89%36852309,4565,979,003,404
2020-09-1019704195281980419378-0.91%25522250,5284,905,895,074
2020-09-0919842197081990019602-0.92%18830172,0503,390,437,766
2020-09-0820050198902017819680-0.58%26435285,5935,698,981,548
2020-09-0719910200062005219814+0.41%11143116,6442,331,127,726
2020-09-0419812199242000419628+0.43%22222269,1395,338,341,048
2020-09-0319916198382014219786-0.39%25865276,7575,537,708,844
2020-09-0219968199162023819526-0.07%42377642,62012,864,769,212
2020-09-0119450199301994419332+2.76%31919379,6577,505,083,822
2020-08-3119442193941967219250+0.15%28122402,6967,812,444,362
2020-08-2819712193641977019300-1.56%32811285,1835,539,037,846
2020-08-2720000196702002019602-1.53%24842249,0504,915,215,310
2020-08-2619804199762007019600+0.74%26130269,5925,346,537,902
2020-08-2520050198302013019692-0.85%20501189,3893,770,341,750
2020-08-2420048200002017219818+0.29%23934214,0524,280,973,580
2020-08-2120048199422013419570-0.23%29760310,1716,159,133,726
2020-08-2020440199882044019808-2.50%46465439,0948,791,935,822
2020-08-1920752205002082020450-1.43%26831286,2915,907,345,686
2020-08-1820690207982091820504+0.42%20170214,3984,452,665,300
2020-08-1720850207102109820540-0.37%29422289,2746,025,122,950
2020-08-1420864207862093020610-0.69%17260173,8873,607,743,760
2020-08-1320790209302113620678+0.77%30593385,9868,076,326,904
2020-08-1220418207702082220308+1.68%27791335,3586,909,680,948
2020-08-1120570204262083420352-0.90%37370423,7618,730,391,506
2020-08-1020400206122069820296+0.85%21031211,0144,333,752,394
2020-08-0720780204382080020232-1.94%30018292,9386,001,504,894
2020-08-0620920208422100020712-0.21%21197225,2824,695,215,850
2020-08-0520450208862094420390+2.39%34309352,4027,324,249,834
2020-08-0420070203982041419936+1.90%26371265,6325,363,394,282
2020-08-0319606200182012819456+1.87%29157284,1995,649,147,494
2020-07-3119682196501992419530+0.15%19786202,2153,982,555,612
2020-07-3019700196201980819510-0.95%23978261,3905,139,650,794
2020-07-2919618198081993219402+0.97%30359310,9386,134,550,206
2020-07-2819800196181982619510-0.87%27562257,0745,051,865,330
2020-07-2719196197901979619128+3.83%42332421,4988,238,580,598
2020-07-2418700190601909418488+1.79%32356360,9606,803,243,136
2020-07-2318294187241897818236+2.69%43664468,9968,761,074,410
2020-07-2218400182341840018078-0.79%27889283,8605,176,504,040
2020-07-2118430183801868618320-0.08%31714358,2496,630,328,098
2020-07-2018350183941846418142+0.24%21171227,9404,181,191,840
2020-07-1718120183501837818102+1.31%21081196,2493,587,829,054
2020-07-1617838181121822217728+0.75%25407255,0404,599,222,760
2020-07-1517862179781819417692+0.85%38551344,2716,181,246,866
2020-07-1417872178261789017350-0.67%55821545,2149,607,564,788
2020-07-1318450179461852217902-3.26%59313508,1919,229,282,516
2020-07-1018466185501871218402-0.25%22459234,2514,339,567,260
2020-07-0919002185961907818422-1.97%39656417,5047,790,409,402
2020-07-0818618189701903618570+2.13%35761350,9066,620,175,938
2020-07-0717952185741871017926+1.72%55230526,3659,740,857,336
2020-07-0619202182601937817896-3.89%86452872,98516,223,500,652
2020-07-0318754190001911818726+1.31%23748238,6364,520,588,770
2020-07-0218700187541889818530-0.16%39707370,1866,927,701,580
2020-06-3019190187841923818650-2.15%44884454,8148,581,306,972
2020-06-2919600191961960018986-2.45%43314451,9278,685,328,970
2020-06-2619894196782014219546-0.87%26120272,3715,409,038,282
2020-06-2519402198501989219234+1.09%31104352,1086,907,447,628
2020-06-2319012196361975019012+2.69%34961369,2267,202,229,050
2020-06-2218980191221915018644+0.62%26885245,6234,656,618,770
2020-06-1919050190041941418920+0.41%30950393,3927,529,103,042
2020-06-1819256189261925618780-1.71%41240371,5627,045,761,210
2020-06-1719546192561963219174-1.11%28595285,7865,541,761,634
2020-06-1619360194721991219300+2.17%42029443,7758,703,705,682
2020-06-1519188190581918818712-2.18%46478468,9938,867,546,882
2020-06-1119948194822000019134-3.75%69623817,24715,943,273,932
2020-06-1020304202402036019870-0.04%38194416,6968,392,653,308
2020-06-0920520202482064220102-1.24%30043283,8535,756,258,406
2020-06-0820500205022084420150+0.50%43256498,46910,254,615,446
2020-06-0520100204002081619950+2.00%1127851,205,82624,631,862,016
2020-06-0421510200002161419738-8.36%1578681,704,38734,743,786,084
2020-06-0322398218242239821700-1.78%34503377,4198,309,109,154
2020-06-0222120222202236021912+0.88%24248293,0546,499,398,428
2020-06-0122378220262241221826-0.38%23147235,0725,186,011,454
2020-05-2922476221102247822012-1.93%20967333,2577,382,048,898
2020-05-2822272225442261422188+1.96%23678243,6475,469,022,620
2020-05-2722098221102268021724-0.04%34411313,6266,970,287,000
2020-05-2622620221182284022034-1.23%23868226,2115,077,794,960
2020-05-2522000223942241821786+1.78%19658187,0514,137,680,658
2020-05-2221800220022238821524-2.37%36346344,1137,569,105,196
2020-05-2122952225362315022452-1.81%38054373,5848,486,829,710
2020-05-2021920229522315821802+4.71%50046419,7849,497,692,774
2020-05-1921552219202197021360+2.08%35637349,0617,577,091,148
2020-05-1820650214742150020550+6.28%36914354,7147,482,187,740
2020-05-1520376202062075420206+0.51%24404239,4034,891,660,900
2020-05-1420698201042086220000-3.17%30066285,8215,820,236,462
2020-05-1320912207622097420650-1.21%21667228,7474,759,569,710
2020-05-1220350210162112620276+4.33%37305416,0968,629,924,802
2020-05-0820320201442037020130-0.40%11243128,7912,599,919,304
2020-05-0719986202242032419962+1.42%20215251,8645,083,068,176
2020-05-0620128199402033419920-0.47%21504207,0394,163,308,354
2020-05-0520300200342045219958-0.46%15783145,2732,928,710,122
2020-05-0420236201262029219866-1.72%21348192,8823,870,120,908
2020-04-3020790204782087620306-0.57%22238227,6444,670,062,032
2020-04-2920180205962084820030+2.70%24986234,6244,777,455,722
2020-04-2820066200542033019874+0.10%26344259,0855,204,964,348
2020-04-2720300200342047019912-0.58%21218192,9373,890,677,284
2020-04-2420070201502052019870-0.33%28501272,2595,491,881,484
2020-04-2319900202162048619516+3.07%36517317,5036,359,149,612
2020-04-2219000196141979018938+1.94%29783313,0526,115,952,104
2020-04-2119736192401992418520-3.97%47625427,0408,233,618,570
2020-04-2019742200362011219608+1.61%18854151,4543,005,092,134
2020-04-1719910197181993619606+1.01%21260199,9653,954,184,486
2020-04-1619800195202003419300-0.64%36460348,5176,861,314,622
2020-04-1520566196462073219380-5.10%39084341,9636,812,656,038
2020-04-1420302207022087220246+3.00%28066262,1525,382,332,256
2020-04-1320650201002089819980-2.66%29388188,6613,828,914,234
2020-04-1020910206502099820530-2.31%17898136,8452,831,998,198
2020-04-0920350211382125420284+4.83%40671354,1867,332,981,236
2020-04-0819592201642016419504+1.94%27487299,6325,943,280,524
2020-04-0719830197802013219616+0.97%37964378,1807,509,248,446
2020-04-0619202195901959019080+2.93%26869248,1244,788,130,126
2020-04-0318900190321926018756+0.18%25481246,7284,689,910,018
2020-04-0219420189981949218566+0.24%45303466,0838,814,841,362
2020-04-0119128189521924418830-2.90%29399273,4115,201,673,024
2020-03-3119788195181990019162+0.29%39005430,1788,384,802,678
2020-03-3019100194621952018796+0.81%28188286,7415,505,722,590
2020-03-2720100193062027419020-3.95%48126459,5099,041,211,374
2020-03-2620300201002030019000+0.85%54068499,2559,870,735,116
2020-03-2519600199302035018522+4.74%90428865,51416,835,601,120
2020-03-2417336190281998417100+17.17%1163551,223,35022,814,618,424
2020-03-2315720162401658015278-0.72%43467450,4237,194,859,354
2020-03-2016838163581773216312+0.65%58425715,55012,036,489,972
2020-03-1915600162521629814200+4.85%73403789,10612,315,136,068
2020-03-1816852155001691615500-9.78%57916590,2629,638,901,062
2020-03-1716890171801741816224+0.53%60649616,20810,299,446,092
2020-03-1618200170901821816014-5.26%73285706,40911,856,239,784
2020-03-1318194180381958817652-2.50%76424776,90314,456,456,644
2020-03-1219770185002000017776-8.59%84170850,05915,922,757,894
2020-03-1121718202382247420066-4.67%55542597,04012,368,853,464
2020-03-1021100212302365620500-2.44%78039898,04619,769,284,722
2020-03-0620476217622188619714+4.73%62767812,69616,861,576,204
2020-03-0520870207802099820524+0.12%25126257,3975,334,197,174
2020-03-0420670207562089820502+0.20%22377243,3635,042,670,750
2020-03-0320568207142094020300+2.75%33433363,8847,510,629,054
2020-03-0220650201602099419660-0.44%42365526,81010,743,625,978
2020-02-2820710202502111819960-4.65%47360641,31013,081,448,554
2020-02-2721700212382202821160-2.69%32566344,2127,436,136,832
2020-02-2621502218262220021322+1.26%36909394,5488,592,588,490
2020-02-2521702215542208821550-3.00%27928278,7606,083,937,492
2020-02-2122200222202243422184-0.55%12554119,4802,666,210,562
2020-02-2022600223422262222180-0.79%23197235,2825,256,319,842
2020-02-1922130225202269822130+3.22%29390312,1857,012,191,558
2020-02-1821780218182194621702+0.13%14244143,8263,141,788,396
2020-02-1721612217902181821562+1.21%1126596,3502,091,015,700
2020-02-1421550215302162821204+0.09%16401151,0913,241,506,630
2020-02-1321916215102200021470-2.08%23867234,8265,083,882,220
2020-02-1221960219662199421754+0.26%16111161,4563,537,233,704
2020-02-1121558219102194221480+2.18%19155186,6794,055,015,984
2020-02-1021334214422145621162+1.14%15156184,4483,928,180,978
2020-02-0721118212002136221054-0.19%17135199,4904,232,063,332
2020-02-0621502212402166621230-0.36%16927211,7704,534,050,934
2020-02-0521068213162140020870+2.00%26248304,1576,458,079,110
2020-02-0420540208982112420540+2.39%36579398,8398,337,485,214
2020-02-0320718204102077820366-1.88%23056225,2924,619,507,638
2020-01-3121084208002118620584-0.38%20919195,0584,061,495,160
2020-01-3021128208802124020870-1.65%17318165,8253,492,183,806
2020-01-2921374212302146821200-0.24%18248190,6164,066,299,662
2020-01-2821142212822141621004+0.86%18967197,2484,187,322,602
2020-01-2720938211002116820820-0.42%21557222,2244,674,796,156
2020-01-2421206211882155221150+0.20%14381154,2673,291,509,986
2020-01-2321310211462162221010-0.77%20494203,2094,329,217,198
2020-01-2221600213102168621176-0.65%20118198,0714,239,111,492
2020-01-2121750214502176821450-1.83%18566180,1803,884,875,644
2020-01-2021796218502210021650+1.51%26140270,7095,922,123,190
2020-01-1720900215242153820838+2.99%29661350,0247,453,226,192
2020-01-1620524209002090020424+2.47%19818208,5624,315,458,350
2020-01-1520040203962045820012+1.98%20325230,5894,674,209,432
2020-01-1420402200002054619918-1.78%27124288,5995,829,085,916
2020-01-1319920203622038019850+2.43%20104234,7494,738,156,070
2020-01-1019830198781990619668+0.20%11076104,7502,079,573,020
2020-01-0919860198381990619642-0.06%14748173,5033,439,903,012
2020-01-0819584198501985019468+1.34%13040139,5702,748,807,152
2020-01-0619462195881962019372+0.72%1007896,8111,889,145,148
2020-01-03192401944819472191400.00%12749131,0512,542,720,200

Архив котировок акции GMKN по годам

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