Норильский никель

GMKN

  127.44 ₽  -0.39% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Норильский никель
  5. История котировок
  6. 2023

История котировок GMKN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2916152161721624016150+0.10%937343,692707,561,488
2023-12-2816310161561632016152-0.94%1252076,5321,241,530,204
2023-12-2716400163101641616282-0.31%16642102,5281,678,426,962
2023-12-2616360163601643416290-4.50%34291241,2653,948,943,644
2023-12-2517074171301718616920+0.05%32618224,0463,826,209,018
2023-12-2217106171221715017008+0.23%20396110,7191,892,312,432
2023-12-2117140170821714016900-0.19%29277116,0561,976,958,230
2023-12-2017200171141734617060-0.51%22082120,2082,070,769,726
2023-12-1917200172021723417030+0.30%1859475,5891,292,847,442
2023-12-1817002171501724616954+0.95%17633118,1192,019,528,838
2023-12-1516656169881699816656+2.05%19063124,4842,104,053,852
2023-12-1416680166461675616582+0.28%811056,309937,344,166
2023-12-1316404166001672016344+0.74%1502975,3661,247,972,912
2023-12-1216660164781679816420-1.09%1948985,8501,423,890,774
2023-12-1116822166601683016600-0.69%1469659,780997,673,682
2023-12-0816938167761724016750-0.80%1727289,1981,511,731,256
2023-12-0716474169121696816384+3.05%26348127,9892,130,793,732
2023-12-0616820164121689016404-2.33%2009491,1471,511,486,824
2023-12-0516712168041686016676+0.82%1279269,6281,167,816,318
2023-12-0416644166681682416610+0.13%1646372,4351,211,775,378
2023-12-0116724166461684616616-0.54%1333062,3491,045,345,396
2023-11-3016922167361695016680-1.10%1584478,1081,312,629,896
2023-11-2917072169221707216910-0.79%852146,549790,383,262
2023-11-2817062170561711216876+0.02%1415077,4361,315,198,108
2023-11-2717096170521724017024-0.26%1338964,0851,095,910,806
2023-11-2417350170961740017050-1.20%1503469,7211,197,336,464
2023-11-2317220173041738617168+0.50%1402161,8211,068,849,066
2023-11-2217282172181743617150-0.19%1777968,7141,187,572,004
2023-11-2117080172501725017016+0.89%1079058,4941,004,895,368
2023-11-2017164170981733417012-0.41%1087649,991857,649,106
2023-11-1716990171681723616850+0.94%1562380,3091,367,852,182
2023-11-1617110170081724016984-0.75%1446767,0111,146,227,664
2023-11-1517178171361721016908-0.24%21525112,2721,915,984,338
2023-11-1417400171781743617112-1.33%19988111,4501,920,282,744
2023-11-1317346174101757017294+0.38%2102993,5291,635,104,278
2023-11-1017404173441741017262-0.39%1969197,2741,685,417,086
2023-11-0917460174121749417290-0.27%1975497,3431,693,282,190
2023-11-0817688174601774417412-1.30%28771155,7432,729,495,482
2023-11-0717788176901781417600-0.42%2003492,2091,633,743,452
2023-11-0617990177641800217600-0.75%25022144,2122,557,698,858
2023-11-0318158178981833617816-1.00%51461360,9386,529,226,438
2023-11-0217800180781818617768+1.54%34149217,3083,914,211,890
2023-11-0117590178041782817530+1.31%1568769,2551,223,690,684
2023-10-3117550175741764017352+0.01%21150107,6141,883,189,394
2023-10-3017560175721788817530+0.38%29102160,2792,838,374,218
2023-10-2717260175061759817100+1.48%42218213,7093,711,037,134
2023-10-2617466172501777617250-1.20%42556199,7863,500,579,754
2023-10-2517198174601753417080+1.54%32273120,9642,091,334,192
2023-10-2417110171961726616954+0.51%1939785,6121,468,892,534
2023-10-2317200171081730016852-0.08%32529190,4083,241,781,224
2023-10-2016920171221748416806+1.99%48563372,1706,416,510,756
2023-10-1916418167881685016402+1.92%16022112,1661,872,617,772
2023-10-1816534164721653816308-0.29%1071484,4701,390,196,466
2023-10-1716460165201654816378+0.54%1079973,9341,218,529,730
2023-10-1616326164321647016290+0.91%1352369,8291,146,298,716
2023-10-1316284162841634816216+0.04%669036,679596,877,958
2023-10-1216094162781633016008+0.94%940060,861986,040,528
2023-10-1116320161261642016034-1.03%1444776,3501,244,020,178
2023-10-1016258162941631216156+0.23%901442,328687,162,794
2023-10-0916250162561642016188-0.07%1490077,8421,271,123,054
2023-10-0616174162681627616056+0.59%1212661,742998,249,918
2023-10-0516100161721618616004+0.89%1177859,549959,362,084
2023-10-0416112160301627016030-0.85%1110270,2681,135,170,866
2023-10-0316172161681618616012-0.02%853643,988708,027,532
2023-10-0216244161721634816150-0.10%924246,201750,212,496
2023-09-2916328161881632816034-0.71%1213191,3811,479,193,090
2023-09-2816090163041639216030+1.43%17455106,8371,730,707,492
2023-09-2716000160741609215920+0.80%1068958,409935,935,798
2023-09-2615870159461609615730+0.47%19593112,3161,785,423,668
2023-09-2516000158721604215850-0.75%1034054,169862,499,900
2023-09-2215980159921612015826-0.16%19661118,7391,896,431,208
2023-09-2116148160181636015958-1.06%26323158,7642,562,335,244
2023-09-2016002161901650015896+1.20%26946163,2712,636,861,662
2023-09-1916240159981635415950-1.90%23541137,9732,233,422,808
2023-09-1816500163081654016240-0.78%1815392,2791,508,729,990
2023-09-1516302164361655016266+0.83%18172104,3811,715,889,984
2023-09-1416392163001639216026-0.56%25019116,5901,891,129,822
2023-09-1316528163921660016312-0.47%1152562,9931,035,898,682
2023-09-1216338164701654816276+1.35%24153138,6962,274,245,642
2023-09-1116300162501637616144-0.43%21477133,2942,166,552,378
2023-09-0816498163201650416170-0.89%28546141,9742,317,900,832
2023-09-0716900164661719616376-2.57%49129307,6785,152,353,894
2023-09-0617060169001707216868-0.94%1550785,0281,441,858,700
2023-09-0517138170601724016904-0.30%23725135,9112,322,835,012
2023-09-0416850171121716816816+1.94%26413151,5992,583,505,760
2023-09-0116880167861694616738-0.27%1505178,1401,314,931,098
2023-08-3116682168321697016654+0.91%20512137,4072,311,183,766
2023-08-3016628166801685016506+0.31%17276107,4441,792,616,448
2023-08-2916798166281684816522-0.91%22006146,6482,441,959,100
2023-08-2816202167801684216194+3.94%35938259,1264,300,219,714
2023-08-2516082161441614615980+0.39%1113266,7051,071,702,722
2023-08-2416000160821614815964+0.45%14757102,7951,650,004,096
2023-08-2316300160101634015936-1.60%23638150,7882,425,054,868
2023-08-2216308162701639816170+0.05%1401493,4451,521,050,044
2023-08-2116278162621633416072+0.40%1582991,6461,486,125,632
2023-08-1815942161981628415748+1.72%23562139,7372,238,452,024
2023-08-1716000159241609815700+0.10%27356153,4732,431,035,564
2023-08-1616200159081629015830-1.62%32102154,4062,469,451,576
2023-08-1516198161701650616040-0.68%26383143,9472,351,479,756
2023-08-1416558162801685216190-1.09%39559221,9143,677,952,780
2023-08-1116470164601658016370-0.02%1557192,5871,525,879,900
2023-08-1016222164641649416222+1.68%19218106,2621,740,406,598
2023-08-0916106161921624216012+0.53%1623596,1961,554,424,530
2023-08-0816150161061627415862-0.30%32280158,5282,547,410,702
2023-08-0716350161541653816010-1.13%32254168,2182,750,485,244
2023-08-0416650163381687416272-1.87%42921246,6914,098,421,274
2023-08-0316560166501667616250+0.54%38085207,0153,410,719,636
2023-08-0216980165601698016520-2.59%56483301,0255,042,116,442
2023-08-0116800170001712416676+1.72%39895256,8354,356,442,586
2023-07-3116300167121673016294+2.93%31091204,2433,385,643,940
2023-07-2816190162361629616152+0.28%1336881,4651,321,253,532
2023-07-2716190161901634416180+0.12%1307778,5411,277,662,596
2023-07-2616270161701637416108-0.55%20337111,1091,801,815,030
2023-07-2516136162601632016050+0.83%18329105,8461,714,940,594
2023-07-2416198161261628215884+0.27%29269171,3562,758,283,654
2023-07-2115900160821624815882+1.12%30448173,1102,780,467,862
2023-07-2016622159041662215850-3.88%50765282,2284,574,067,602
2023-07-1916348165461688016100+1.29%47840290,6284,763,591,276
2023-07-1815780163361634415720+3.56%43609239,7403,834,341,218
2023-07-1715438157741581815404+1.74%27845146,8972,293,572,056
2023-07-1415532155041555015376-0.23%1379077,4561,198,682,202
2023-07-1315498155401569815336+0.56%35687192,0722,981,960,972
2023-07-1215312154541551415260+0.99%19243105,8751,628,282,000
2023-07-1115278153021530215180+0.25%1671769,0451,052,225,000
2023-07-1015230152641533815102+1.22%22199126,6791,929,663,606
2023-07-0715208150801524015024-0.54%1694680,6151,219,916,190
2023-07-0614930151621529014928+1.98%40348260,6253,943,222,736
2023-07-0514824148681491614748+0.84%25492115,4001,713,309,578
2023-07-0414730147441484014654+0.29%18417113,4031,672,338,012
2023-07-0314834147021487014606-0.16%34322137,2932,022,461,306
2023-06-3014926147261494614670-1.05%24623120,7641,780,579,222
2023-06-2914962148821506214786-0.35%22642104,2371,553,834,602
2023-06-2814920149341498814876+0.62%2212392,8391,386,540,956
2023-06-2714902148421494414692-0.13%32263128,9471,904,308,606
2023-06-2615052148621520014762-0.84%21160106,4301,590,485,876
2023-06-2315176149881528014938-1.25%1817872,3171,096,269,520
2023-06-2215316151781534015122-0.84%969147,088718,448,520
2023-06-2115332153061544615200-0.17%1837971,9541,102,749,246
2023-06-2015510153321551015200-1.15%1543881,0651,243,464,192
2023-06-1915348155101554815330+0.96%16071101,9921,574,378,392
2023-06-1615310153621543415178+0.50%1291681,2041,242,412,344
2023-06-1515052152861534415006+1.55%19759111,9851,703,150,234
2023-06-1415108150521528815000-0.28%23179112,8531,707,204,108
2023-06-1314850150941509814850+1.71%1450968,5211,024,696,354
2023-06-0914784148401507414750+0.69%1520590,4871,349,228,692
2023-06-0814628147381476014584+0.75%710233,575492,789,750
2023-06-0714652146281471614580-0.11%1028442,766626,109,042
2023-06-0614766146441481414516-0.81%1730893,6841,369,395,454
2023-06-0514802147641518214706-0.12%25282138,1722,068,197,636
2023-06-0214628147821479414580+1.41%1085461,335902,013,904
2023-06-0114620145761463814480-0.03%913445,569663,484,086
2023-05-3114538145801458814400+0.04%1007552,560762,081,178
2023-05-3014586145741475014526-0.55%1241664,190939,759,858
2023-05-2914684146541479614562-0.11%1170866,642976,281,166
2023-05-2614562146701472814552+0.74%1167152,811774,999,220
2023-05-2514736145621473614550-0.91%1081648,575709,017,862
2023-05-2414640146961475814564+0.33%1319453,631786,615,576
2023-05-2314620146481468414526+0.32%988355,576811,575,002
2023-05-2214740146021478414580-0.87%746538,625566,582,616
2023-05-1914694147301474014520-0.04%1441172,8211,065,736,826
2023-05-1814782147361493214700-0.28%1186866,996991,042,550
2023-05-1714762147781485014682+0.11%1002255,399818,250,584
2023-05-1614816147621484814620-0.04%1137063,808940,187,824
2023-05-1514650147681479614550+1.54%1923294,3671,388,088,018
2023-05-1214484145441464214382+0.47%1851384,4531,226,384,668
2023-05-1114650144761475414340-0.88%27624131,3901,915,702,938
2023-05-1014240146041468814202+2.71%22641120,0811,743,949,574
2023-05-0814346142181439614202-0.93%943450,273716,876,888
2023-05-0514480143521454214328-0.82%1196667,997980,203,462
2023-05-0414470144701457414380+0.21%1569578,8941,142,294,716
2023-05-0314552144401468214400-0.70%26380177,5312,579,415,154
2023-05-0214506145421468414300-0.21%42970314,0254,557,963,102
2023-04-2815368145721537014560-5.19%58581468,5466,996,048,584
2023-04-2715330153701538815202+0.26%20237151,0792,306,642,316
2023-04-2615588153301558815302-1.34%15633107,8611,662,817,394
2023-04-2515700155381570015500-1.03%1061567,3861,049,874,834
2023-04-2415796157001585015600-0.62%1802580,6041,267,951,700
2023-04-2115740157981597015420-0.03%18646134,6442,119,306,856
2023-04-2015916158021594815728-0.73%1211894,8891,499,569,860
2023-04-1915904159181610415790+0.06%21214152,4442,434,215,680
2023-04-1815948159081596815712+0.05%1720396,9481,535,806,900
2023-04-1715888159001599415770+0.72%17378102,0421,617,781,472
2023-04-1415448157861589015380+2.48%28751235,1963,691,749,618
2023-04-13154141540415476153080.00%842048,087740,206,232
2023-04-1215360154041547615180+0.29%1432269,5511,067,701,378
2023-04-1115548153601567215314-0.90%19075108,0091,672,344,444
2023-04-1015460155001560615400+0.45%1861380,6351,249,806,296
2023-04-0715444154301548015350+0.33%1157661,396947,191,284
2023-04-0615202153801548815200+1.18%21489119,9501,845,670,812
2023-04-0515220152001524015050-0.09%1114063,321957,465,598
2023-04-0415108152141535015086+0.86%1786197,1171,478,111,384
2023-04-0315028150841515015028+0.49%1259761,198923,750,058
2023-03-3115050150101505614910-0.09%1194348,393724,623,556
2023-03-3015084150241508414904-0.40%993345,192678,490,458
2023-03-2915192150841520614902-0.67%1490082,8821,247,020,788
2023-03-2815202151861529015102+0.01%1080953,345810,216,600
2023-03-2715096151841520015090+0.69%1485970,8541,073,275,376
2023-03-2414902150801509614902+0.99%1200157,801869,738,616
2023-03-2315020149321504014900-0.25%1077452,586787,034,266
2023-03-2214864149701502014750+0.71%1092160,285897,673,670
2023-03-2115050148641510814812-1.20%1430180,6321,203,063,652
2023-03-2014574150441504414482+3.32%26928148,5832,202,307,468
2023-03-1714492145601461614334+0.82%1636782,9711,206,007,454
2023-03-1614478144421453614300-0.15%1692978,8171,135,910,958
2023-03-1514556144641459214370-0.63%1235852,754764,376,508
2023-03-1414538145561460814510+0.01%1051940,696592,398,936
2023-03-1314610145541472014504-0.15%1116951,419750,895,084
2023-03-1014550145761466014470-0.07%845843,693636,142,466
2023-03-0914676145861476014502-0.61%1782378,1411,141,577,826
2023-03-0714580146761478414522+0.80%1793175,7361,111,421,422
2023-03-0614596145601465014500-0.01%1108967,473980,835,614
2023-03-0314510145621458414450+0.36%784132,816476,880,718
2023-03-0214718145101473414460-1.52%1457568,563997,812,034
2023-03-0114520147341480014462+1.63%1520577,5091,137,216,284
2023-02-2814624144981462814418-0.55%1110250,525733,371,310
2023-02-2714374145781459814318+1.31%1384264,664938,382,648
2023-02-2414472143901453014350-0.58%1211851,427740,859,164
2023-02-2214740144741479214444-1.60%1289363,106917,832,328
2023-02-2114588147101473014534+1.17%1129351,520755,993,030
2023-02-2014478145401462814260+0.43%1138159,861862,872,842
2023-02-1714350144781451014282+0.56%986052,750761,224,352
2023-02-1614598143981473814316-0.70%1617287,2321,262,956,520
2023-02-1514756145001484414402-1.76%22008110,5821,620,049,686
2023-02-1414870147601495214760-0.89%1119551,179758,180,288
2023-02-1314840148921498614794+0.35%1124450,960760,915,308
2023-02-1014890148401493814622-0.52%21782130,2081,923,143,178
2023-02-0914878149181499814814+0.44%1475068,5261,021,852,772
2023-02-0814962148521513814816-0.72%2066290,1381,349,422,052
2023-02-0714954149601500014802+0.12%1837980,4721,197,845,104
2023-02-0615018149421501814840-0.32%19957102,9551,535,144,190
2023-02-0315144149901515614920-1.15%1481973,5521,104,492,498
2023-02-0215290151641538615110-0.62%1131457,173868,923,222
2023-02-0115148152581530015080+0.75%1258766,5651,012,963,276
2023-01-3115180151441531015034-0.04%1344365,002984,797,982
2023-01-3015036151501520015036+0.78%1103658,518885,614,292
2023-01-2714800150321508814720+1.57%2075893,4901,398,830,600
2023-01-2614904148001494214692-0.55%1473265,531969,744,490
2023-01-2514760148821495414630+0.72%1839384,1821,246,249,648
2023-01-2415002147761508414724-1.36%1764395,6301,423,315,510
2023-01-2314698149801499614580-1.15%31150139,2582,067,939,580
2023-01-2015210151541524415016-0.30%1017248,598734,380,110
2023-01-1915310152001535015102-0.76%1068447,957728,738,888
2023-01-1815294153161539815170+0.14%1270865,3341,000,251,532
2023-01-1715496152941564015250-1.25%1729088,5771,371,778,844
2023-01-1615370154881557015340+1.00%1524572,2971,116,458,780
2023-01-1315438153341544015280-0.69%1505157,354879,560,292
2023-01-1215382154401558815274+0.19%1231363,802985,280,660
2023-01-1115334154101547815320+0.56%879640,572625,053,672
2023-01-1015302153241534815202-0.30%803935,102535,978,332
2023-01-0915438153701555815288-0.44%1097455,382856,577,612
2023-01-0615340154381549015250+0.64%866736,054554,686,162
2023-01-0515590153401559015324-1.50%991939,304605,959,420
2023-01-0415550155741568215510+0.35%945740,812635,690,690
2023-01-03153461552015550153180.00%1057944,503688,927,432

Архив котировок акции GMKN по годам

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