Норильский никель

GMKN

127.44 ₽ -0.39% ↓

История котировок GMKN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	148.7	149.46	149.92	148.32	+0.51%	37189	16,907,270	2,519,717,044
2025-12-29	152.26	148.7	153.1	148.08	-2.17%	116084	42,177,960	6,361,305,317
2025-12-26	147.4	152	152	147.3	+3.29%	72201	31,280,500	4,677,088,592
2025-12-25	145.62	147.16	147.54	144.64	+0.99%	43582	16,335,290	2,384,455,479
2025-12-24	148.34	145.72	148.6	144.6	-1.59%	69201	35,143,490	5,162,419,114
2025-12-23	143.58	148.08	148.12	143.48	+3.25%	59919	35,146,210	5,129,330,195
2025-12-22	142.2	143.42	144.2	141.88	+0.86%	128815	30,594,070	4,384,245,096
2025-12-19	142.78	142.2	144.58	141	-0.34%	63533	24,671,850	3,524,322,849
2025-12-18	140.48	142.68	143.44	140.02	+1.59%	66162	28,855,610	4,110,013,047
2025-12-17	140.5	140.44	141.48	139.2	-0.03%	32782	15,036,180	2,108,369,120
2025-12-16	139.2	140.48	141.24	138.44	+1.06%	38266	17,542,630	2,458,924,136
2025-12-15	136.8	139	139.46	136.02	+1.62%	48038	19,265,940	2,652,976,922
2025-12-12	136.4	136.78	138.5	135.6	+0.31%	38539	18,289,030	2,504,075,756
2025-12-11	136.9	136.36	139.44	135.84	-0.39%	49993	22,972,410	3,161,966,329
2025-12-10	137.98	136.9	138.12	135.56	-0.65%	38694	16,534,620	2,261,560,547
2025-12-09	133.1	137.8	138.88	132.74	+3.59%	55804	31,312,190	4,272,026,000
2025-12-08	134	133.02	135.52	133	-0.75%	45356	19,235,930	2,583,668,168
2025-12-05	128.9	134.02	134.5	128.9	+3.94%	51179	24,123,770	3,194,078,535
2025-12-04	130	128.94	130.66	128.9	-0.78%	19067	7,912,390	1,025,894,641
2025-12-03	129.6	129.96	130.14	128.1	-0.76%	32511	15,771,220	2,033,881,342
2025-12-02	131.26	130.96	131.78	130.42	-0.11%	18657	10,272,730	1,347,099,977
2025-12-01	130.86	131.1	132.24	130.02	+0.11%	27999	12,006,190	1,576,663,386
2025-11-28	128.08	130.96	131.4	127.54	+2.42%	30504	10,777,430	1,398,158,231
2025-11-27	131.5	127.86	132.12	126.9	-2.66%	37242	16,781,380	2,160,904,818
2025-11-26	132.64	131.36	132.64	130.88	-0.74%	12212	5,116,640	673,298,415
2025-11-25	129.7	132.34	133.34	128.8	+1.96%	42506	17,867,370	2,340,158,673
2025-11-24	132.62	129.8	134.36	128.74	-2.13%	51967	20,853,250	2,728,179,182
2025-11-21	133.32	132.62	133.86	130.22	-0.57%	41203	19,349,510	2,551,245,023
2025-11-20	129.82	133.38	134.5	128.72	+2.76%	43343	19,808,590	2,594,154,752
2025-11-19	127.4	129.8	131.94	126.42	+2.20%	60980	27,813,210	3,595,435,640
2025-11-18	123.3	127	127.7	122.38	+3.24%	38610	21,962,450	2,770,974,530
2025-11-17	123.9	123.02	124.38	122.24	-0.71%	19990	8,713,170	1,074,190,032
2025-11-14	125.38	123.9	125.74	122.66	-1.18%	18044	7,258,620	900,083,850
2025-11-13	124.7	125.38	126.3	124.04	+0.55%	24902	10,535,760	1,322,406,558
2025-11-12	126.96	124.7	127.28	123.92	-1.67%	29605	15,541,950	1,941,978,726
2025-11-11	126.56	126.82	128.1	126	+0.21%	20823	12,876,870	1,634,809,131
2025-11-10	126.52	126.56	127.72	125.82	+0.03%	40839	10,164,590	1,286,020,724
2025-11-07	124.3	126.52	127.5	123.66	+1.43%	22486	9,359,250	1,181,211,515
2025-11-06	124.72	124.74	125.44	123.82	-0.22%	16033	5,531,470	688,455,299
2025-11-05	126.94	125.02	126.94	124.36	-1.56%	26256	10,686,430	1,341,359,669
2025-11-03	125.34	127	127.38	125.18	+1.50%	12297	4,260,620	539,481,383
2025-11-01	123.92	125.12	125.5	123.88	+0.95%	10189	3,362,380	419,439,946
2025-10-31	126.36	123.94	126.7	123.52	-2.18%	20364	11,621,130	1,453,953,466
2025-10-30	125.3	126.7	126.72	124.42	+1.12%	40037	16,330,990	2,050,346,581
2025-10-29	122.58	125.3	125.9	122.18	+2.20%	36792	22,874,910	2,849,609,053
2025-10-28	118.42	122.6	123.3	117.9	+3.46%	44216	25,199,660	3,061,077,230
2025-10-27	125.8	118.5	126	118.22	-6.09%	56649	28,917,960	3,502,753,316
2025-10-24	127.42	126.18	128.36	125	-0.93%	27871	15,606,790	1,974,185,709
2025-10-23	126	127.36	128.38	125.5	+0.05%	33318	18,521,680	2,352,949,806
2025-10-22	128.1	127.3	130.86	125.7	-0.55%	44828	21,988,170	2,819,902,743
2025-10-21	133.68	128	133.68	126.52	-4.15%	59737	36,004,060	4,660,274,557
2025-10-20	132.34	133.54	133.9	131.8	+1.54%	44534	17,710,780	2,357,202,899
2025-10-17	134.3	131.52	134.32	130.8	-2.10%	64632	32,810,870	4,344,656,551
2025-10-16	126.08	134.34	135	124.58	+7.28%	85191	51,869,050	6,741,115,067
2025-10-15	126.7	125.22	127.9	125	-1.06%	38001	21,567,760	2,728,579,865
2025-10-14	129.04	126.56	129.34	125.78	-1.92%	51519	30,608,660	3,885,610,788
2025-10-13	125.48	129.04	129.8	124.96	+2.71%	88585	45,210,340	5,804,939,381
2025-10-10	129	125.64	129.78	125.5	-2.36%	70640	41,786,980	5,332,729,999
2025-10-09	122.46	128.68	130.5	120	+5.60%	131470	77,439,860	9,830,382,228
2025-10-08	125.94	121.86	126.76	121	-3.26%	58725	36,517,380	4,501,845,897
2025-10-07	124	125.96	126	123.04	+1.56%	46818	26,754,760	3,339,297,901
2025-10-06	120	124.02	124.66	118.02	+3.28%	43637	23,112,690	2,812,792,344
2025-10-03	121.5	120.08	122.7	119.5	-1.09%	24882	12,249,780	1,480,929,666
2025-10-02	121.22	121.4	122.12	120.2	+0.25%	38950	15,221,890	1,843,385,402
2025-10-01	123.98	121.1	124.58	120.46	-2.24%	27990	15,295,860	1,867,917,328
2025-09-30	125.96	123.88	125.98	122.42	-1.65%	48838	22,833,480	2,829,172,099
2025-09-29	122.78	125.96	127.2	122.6	+2.59%	89107	47,539,130	5,959,273,273
2025-09-26	120.6	122.78	123.68	119.84	+1.84%	49592	16,976,630	2,067,303,654
2025-09-25	123.82	120.56	123.86	120.1	-2.54%	27526	14,939,840	1,824,494,304
2025-09-24	119.4	123.7	123.7	117.66	+3.65%	33759	20,348,270	2,460,560,307
2025-09-23	121.7	119.34	123.9	118.08	-2.02%	38290	22,833,810	2,772,903,288
2025-09-22	119.4	121.8	122.32	117.42	+2.11%	42968	22,541,230	2,696,036,715
2025-09-19	122.88	119.28	124.48	119.06	-2.93%	41973	23,014,240	2,805,523,384
2025-09-18	126.4	122.88	126.7	122.7	-2.71%	51339	20,667,790	2,568,525,248
2025-09-17	124.46	126.3	126.36	122.5	+1.76%	24737	11,720,530	1,456,734,300
2025-09-16	123.7	124.12	125.12	121.38	+0.45%	34813	17,434,070	2,152,687,608
2025-09-15	124.2	123.56	125.04	122.44	-0.39%	43386	17,253,720	2,130,331,348
2025-09-12	129.7	124.04	130.02	124	-4.17%	47359	35,548,180	4,532,924,091
2025-09-11	129.66	129.44	130.32	127.5	-0.17%	27358	19,281,990	2,490,626,813
2025-09-10	130.1	129.66	131.76	128.5	-0.41%	44208	21,523,820	2,796,777,887
2025-09-09	129.28	130.2	130.5	128.64	+0.79%	29992	18,752,630	2,429,943,706
2025-09-08	126	129.18	129.28	125.66	+2.52%	28934	14,776,010	1,880,182,998
2025-09-05	124.8	126	126.24	123.5	+1.04%	22734	10,554,290	1,317,701,150
2025-09-04	124.96	124.7	125.7	123.34	-0.14%	21868	11,231,580	1,400,805,652
2025-09-03	123.3	124.88	125.3	122.08	+1.23%	22855	9,821,960	1,213,258,145
2025-09-02	123.18	123.36	123.86	121.22	+0.13%	26690	11,377,110	1,394,166,076
2025-09-01	125.44	123.2	126.58	122.7	-1.79%	22994	8,412,220	1,050,470,748
2025-08-29	124.52	125.44	125.78	124	+0.90%	23582	8,749,820	1,092,084,608
2025-08-28	127.16	124.32	127.16	123.84	-2.19%	31448	15,706,360	1,974,260,824
2025-08-27	123	127.1	127.54	122.16	+3.37%	32623	17,141,350	2,151,839,480
2025-08-26	123.5	122.96	125.16	121.86	-0.37%	25387	10,236,960	1,263,315,409
2025-08-25	123.02	123.42	123.66	120	+0.39%	36073	13,391,240	1,628,982,508
2025-08-22	121.96	122.94	124.52	120.98	+0.94%	34827	15,463,050	1,899,505,622
2025-08-21	125.72	121.8	126.12	121.5	-3.12%	40377	22,046,210	2,714,039,538
2025-08-20	128.34	125.72	129.08	125.3	-2.04%	42034	12,848,720	1,629,495,938
2025-08-19	130.02	128.34	131	127.8	-1.19%	33895	17,584,330	2,279,526,504
2025-08-18	128.84	129.88	131.4	125.44	-0.54%	56863	28,930,970	3,709,542,856
2025-08-15	131.64	130.58	132.64	130.1	-0.67%	56055	26,485,210	3,484,975,859
2025-08-14	127.72	131.46	131.64	127.08	+2.54%	40206	25,471,320	3,309,581,778
2025-08-13	128.32	128.2	129.5	127.58	0.00%	26197	13,315,860	1,711,504,361
2025-08-12	128.2	128.2	128.68	126.54	+0.08%	32483	12,096,860	1,542,891,778
2025-08-11	130	128.1	130.96	126.9	-0.16%	67387	30,705,820	3,967,015,859
2025-08-08	126	128.3	128.8	124.1	+2.23%	38244	20,464,710	2,587,567,343
2025-08-07	123.7	125.5	127.8	122.92	+1.46%	71559	37,266,360	4,686,258,495
2025-08-06	122.4	123.7	126.48	119.7	+1.26%	55806	37,809,550	4,632,636,828
2025-08-05	121.04	122.16	122.36	120.12	+1.23%	38522	11,836,210	1,436,156,640
2025-08-04	119.54	120.68	121.96	118.42	+0.47%	28285	14,248,820	1,713,143,673
2025-08-01	121.38	120.12	121.9	118.7	-0.61%	28923	14,524,970	1,744,458,729
2025-07-31	119.76	120.86	121.6	117.82	+1.17%	36743	29,053,530	3,474,373,283
2025-07-30	122.9	119.46	123.2	119.16	-2.80%	54656	34,012,110	4,114,335,411
2025-07-29	117.06	122.9	123.32	116.14	+5.04%	128149	75,496,420	9,139,573,531
2025-07-28	114.68	117	117.68	113.42	+2.02%	70465	46,273,770	5,367,090,316
2025-07-25	118.46	114.68	118.9	113.2	-3.03%	54494	30,439,060	3,525,575,449
2025-07-24	118.18	118.26	119.38	117.48	+0.02%	31068	17,217,360	2,041,996,167
2025-07-23	119.52	118.24	120.76	117.42	-1.05%	62209	23,881,490	2,840,501,162
2025-07-22	116.46	119.5	120.1	115.46	+2.54%	54595	28,885,100	3,412,574,092
2025-07-21	115.36	116.54	118.84	114.74	+1.02%	92521	42,632,310	4,964,842,177
2025-07-18	108.68	115.36	115.44	108.1	+6.15%	74911	50,155,960	5,676,370,666
2025-07-17	110.36	108.68	111.18	108.46	-1.24%	30861	17,973,090	1,970,422,337
2025-07-16	110.1	110.04	112.3	109.04	-0.05%	52311	32,044,850	3,550,576,088
2025-07-15	109.52	110.1	110.9	108.76	+0.77%	52716	29,616,940	3,258,613,957
2025-07-14	101.96	109.26	109.52	100.62	+7.65%	118454	53,820,020	5,677,669,809
2025-07-11	104.6	101.5	104.88	101.08	-2.80%	52483	17,065,580	1,754,374,100
2025-07-10	104.22	104.42	105.42	103.12	+0.25%	36967	13,092,960	1,367,946,269
2025-07-09	103.72	104.16	104.7	102.2	+0.42%	47342	27,255,480	2,820,790,902
2025-07-08	106.38	103.72	107.7	103.1	-2.52%	52264	26,470,470	2,787,959,596
2025-07-07	109.68	106.4	109.7	106.36	-2.81%	31779	14,158,490	1,523,699,843
2025-07-04	109.38	109.48	110.5	108.08	+0.07%	35383	17,264,540	1,893,250,520
2025-07-03	112	109.4	112.7	108.82	-2.34%	49384	31,165,150	3,460,767,331
2025-07-02	110.7	112.02	112.46	110.2	+1.39%	58519	22,139,480	2,469,284,811
2025-07-01	111.42	110.48	112.82	110	-0.67%	66781	28,611,490	3,192,825,501
2025-06-30	111.78	111.22	112.62	109.78	-0.32%	83955	30,635,050	3,415,587,785
2025-06-27	110.5	111.58	111.58	109.56	+1.07%	54545	29,920,600	3,309,412,615
2025-06-26	107.62	110.4	110.68	107.3	+3.00%	60129	29,917,830	3,271,803,709
2025-06-25	105.2	107.18	107.5	105.02	+2.10%	43845	14,962,880	1,593,243,796
2025-06-24	103.96	104.98	105.26	103.22	+1.04%	31156	12,891,790	1,344,154,395
2025-06-23	104.7	103.9	105.3	102.7	-0.57%	43351	14,308,720	1,487,063,396
2025-06-20	106.98	104.5	107.2	104.48	-2.08%	37357	9,068,350	958,502,040
2025-06-19	107.38	106.72	108.36	105	-0.52%	38418	15,862,850	1,689,758,303
2025-06-18	107.52	107.28	108.6	106.26	-0.22%	31638	12,430,340	1,339,032,630
2025-06-17	104.6	107.52	107.98	103.66	+2.97%	58672	16,389,770	1,743,323,175
2025-06-16	105.52	104.42	106.66	104.1	-1.02%	45915	13,399,280	1,411,268,926
2025-06-13	107.04	105.5	108.14	104.82	-1.22%	18253	7,713,420	820,702,852
2025-06-11	106.38	106.8	108.46	104.56	+0.53%	49827	23,136,040	2,474,896,869
2025-06-10	111	106.24	111.92	105.62	-4.03%	91530	37,370,160	4,037,662,518
2025-06-09	108.2	110.7	111.2	106.6	+2.31%	68600	33,932,470	3,696,064,852
2025-06-06	109.5	108.2	112.86	108.2	-1.48%	60505	25,141,690	2,761,313,962
2025-06-05	111.38	109.82	112.4	109.02	-1.40%	39273	14,332,730	1,581,888,017
2025-06-04	110.4	111.38	113.36	109.58	+0.89%	53828	29,168,310	3,257,620,199
2025-06-03	105.68	110.4	110.42	105.68	+4.47%	55734	17,815,500	1,924,779,749
2025-06-02	106.44	105.68	108.18	103.02	-0.70%	52263	18,655,180	1,954,724,773
2025-05-30	104.5	106.42	106.96	104.1	+1.51%	31559	14,139,890	1,494,316,295
2025-05-29	107.26	104.84	107.4	104.5	-2.20%	33378	13,092,710	1,390,968,485
2025-05-28	101.64	107.2	107.58	101.34	+5.78%	65766	23,651,150	2,465,964,671
2025-05-27	100.04	101.34	101.9	98.5	+1.30%	37573	15,851,390	1,594,414,492
2025-05-26	103.66	100.04	103.66	99	-3.51%	47951	17,999,910	1,813,100,873
2025-05-23	105.02	103.68	105.34	103.1	-1.28%	23517	8,905,940	926,715,656
2025-05-22	105.56	105.02	106.3	103.54	-0.51%	52430	19,692,580	2,062,654,453
2025-05-21	107.98	105.56	108.1	105.02	-2.10%	45146	15,437,630	1,640,325,846
2025-05-20	110.38	107.82	110.6	107.04	-1.91%	31893	10,917,360	1,186,340,611
2025-05-19	110.6	109.92	113	109.6	-0.61%	47172	15,934,970	1,777,872,731
2025-05-16	110.52	110.6	111.2	107.74	+0.07%	31530	12,244,100	1,346,267,323
2025-05-15	111.12	110.52	111.8	108.98	-0.07%	49829	13,478,020	1,487,462,446
2025-05-14	112.82	110.6	114.72	110.58	-2.11%	29714	13,636,550	1,538,479,416
2025-05-13	114.56	112.98	114.98	112.72	-1.31%	33072	13,230,140	1,505,300,642
2025-05-12	111.94	114.48	114.64	111.2	+2.58%	48845	18,429,600	2,094,228,849
2025-05-08	108.98	111.6	111.88	108.86	+2.52%	25638	11,037,050	1,225,625,218
2025-05-07	107.9	108.86	109.8	107.26	+1.08%	31006	12,124,810	1,317,200,812
2025-05-06	107.76	107.7	109.58	106.56	+0.41%	44321	13,387,030	1,446,492,263
2025-05-05	109	107.26	110.04	106.5	-1.60%	49078	18,862,120	2,036,995,709
2025-05-02	114	109	114.1	108.56	-4.70%	35546	14,570,650	1,612,655,873
2025-04-30	113.04	114.38	115.2	111.34	+0.67%	59575	25,856,500	2,924,219,865
2025-04-29	117.5	113.62	117.54	112.7	-3.14%	43486	15,263,770	1,756,822,207
2025-04-28	118	117.3	120.36	116.5	-0.34%	68221	27,114,300	3,211,056,741
2025-04-25	114.18	117.7	117.76	114.06	+3.39%	45675	20,210,340	2,344,463,232
2025-04-24	114.2	113.84	116.28	113.16	-0.52%	38390	15,308,950	1,757,010,937
2025-04-23	117.36	114.44	117.48	112.66	-1.94%	51498	23,851,670	2,727,731,765
2025-04-22	114.5	116.7	118.3	112.64	+2.44%	67046	29,501,310	3,405,193,925
2025-04-21	112.9	113.92	114.96	112.24	+2.06%	37244	15,095,590	1,718,291,159
2025-04-18	113.3	111.62	114.44	110.8	-3.41%	65520	28,037,380	3,154,988,570
2025-04-17	113.5	115.56	116.02	112.3	+2.23%	44534	21,862,320	2,494,118,608
2025-04-16	112	113.04	114.58	110.2	+0.75%	60016	24,949,190	2,811,818,966
2025-04-15	114.6	112.2	115.7	111.48	-2.01%	43955	20,560,130	2,322,683,845
2025-04-14	117.22	114.5	118.98	113.18	-2.22%	76340	22,582,550	2,615,880,070
2025-04-11	114.14	117.1	117.5	113.98	+2.68%	59392	22,568,590	2,625,514,501
2025-04-10	115.98	114.04	116.84	112	-1.76%	95478	39,871,620	4,581,591,223
2025-04-09	106.6	116.08	117.3	105.52	+8.69%	169101	67,859,580	7,533,645,518
2025-04-08	112	106.8	113.98	105.66	-4.06%	86795	29,746,380	3,272,168,131
2025-04-07	108.8	111.32	113.66	102.68	+0.38%	174856	69,772,660	7,580,922,431
2025-04-04	118	110.9	118	110.5	-4.74%	113543	42,757,440	4,867,773,641
2025-04-03	120.2	116.42	121.8	114.02	-3.06%	81966	34,705,210	4,088,318,503
2025-04-02	120.54	120.1	121.98	117.52	-0.58%	71548	31,937,130	3,816,270,398
2025-04-01	123.3	120.8	125.3	120.12	-2.03%	74743	26,638,310	3,269,173,474
2025-03-31	120.7	123.3	124.5	118.42	+1.43%	97428	27,521,690	3,363,716,763
2025-03-28	123	121.56	124.1	120.5	-1.15%	72073	27,845,450	3,402,504,444
2025-03-27	126	122.98	126.3	122.5	-2.24%	86311	23,942,460	2,972,214,645
2025-03-26	129.7	125.8	130.52	124.5	-2.92%	49409	22,155,510	2,825,579,988
2025-03-25	126	129.58	130	123.22	+2.94%	60533	28,991,740	3,660,692,527
2025-03-24	129.78	125.88	129.78	125.32	-3.02%	56608	19,710,160	2,506,547,685
2025-03-21	131	129.8	132.34	128.58	-1.04%	52259	18,916,750	2,472,060,046
2025-03-20	132.04	131.16	133.04	129.46	-0.67%	60732	24,120,920	3,160,853,414
2025-03-19	132.1	132.04	133.16	130.22	-0.03%	42387	17,796,760	2,345,967,074
2025-03-18	134.46	132.08	136.4	131.5	-1.48%	94471	42,256,390	5,687,842,092
2025-03-17	130.92	134.06	134.68	130.68	+2.70%	79603	32,282,030	4,298,011,799
2025-03-14	132	130.54	132.46	129	-1.03%	54086	28,175,460	3,692,887,553
2025-03-13	133.8	131.9	135.5	128.16	-1.57%	103814	51,653,030	6,791,195,728
2025-03-12	135.82	134	136.42	133.8	-1.27%	35758	14,993,010	2,018,381,594
2025-03-11	137.38	135.72	138.88	135.06	-1.04%	59167	24,234,320	3,310,312,377
2025-03-10	136.4	137.14	137.5	134.42	+1.06%	51163	27,175,260	3,706,947,014
2025-03-07	136.46	135.7	139.2	133.02	-0.56%	65386	27,918,390	3,802,133,031
2025-03-06	137	136.46	138.64	134.14	-0.38%	62754	22,005,120	3,008,744,917
2025-03-05	141.16	136.98	142	136.62	-2.80%	70506	34,532,590	4,842,072,979
2025-03-04	136.08	140.92	142.26	136.08	+3.68%	92026	47,783,880	6,674,765,222
2025-03-03	140.5	135.92	140.76	133.04	-3.14%	88186	47,388,700	6,413,669,996
2025-02-28	134.36	140.32	141	133.52	+4.45%	96066	47,182,680	6,471,251,271
2025-02-27	138.34	134.34	139.26	134.2	-2.67%	85011	38,502,380	5,271,329,180
2025-02-26	145.02	138.02	145.14	136.54	-3.51%	83673	43,200,150	6,046,454,911
2025-02-25	147.2	143.04	150.14	141.3	-2.65%	161247	111,298,520	16,278,423,784
2025-02-24	137.58	146.94	147.26	135.72	+7.11%	117919	56,679,800	8,098,016,102
2025-02-21	138	137.18	140.3	135.14	-0.41%	52919	27,906,160	3,839,638,002
2025-02-20	139.06	137.74	139.68	136	-0.56%	82545	25,642,640	3,537,316,089
2025-02-19	134.8	138.52	139	132.68	+2.91%	58524	28,700,070	3,906,132,618
2025-02-18	138.6	134.6	138.8	133.2	-2.60%	66125	36,446,900	4,950,882,518
2025-02-17	134	138.2	139	132.64	+5.10%	124607	57,217,780	7,815,950,066
2025-02-14	129	131.5	133.98	125	+2.65%	136649	71,277,920	9,308,547,469
2025-02-13	127.34	128.1	129.94	123.5	+0.66%	82477	49,133,510	6,227,606,801
2025-02-12	121.2	127.26	128	119.24	+5.07%	104478	61,397,220	7,566,471,352
2025-02-11	120.6	121.12	122.1	119.62	+0.25%	56477	36,308,370	4,387,828,250
2025-02-10	122.3	120.82	127	119	-1.19%	148586	99,953,840	12,156,451,031
2025-02-07	121.86	122.28	123.62	120.48	+0.64%	38703	21,759,600	2,658,238,125
2025-02-06	120.8	121.5	123	120.08	+0.91%	40929	21,595,940	2,622,816,513
2025-02-05	117.12	120.4	121	116.02	+2.77%	47164	23,750,850	2,812,347,796
2025-02-04	118.3	117.16	120	116.5	-0.96%	35811	17,713,020	2,100,154,212
2025-02-03	121	118.3	121	117.02	-2.38%	62946	24,785,600	2,935,770,589
2025-01-31	122.7	121.18	124.6	119.54	-1.29%	60218	24,647,190	3,007,858,928
2025-01-30	121.78	122.76	123.24	121.6	+0.80%	32774	13,351,190	1,633,216,252
2025-01-29	121.22	121.78	123	120.84	+0.48%	48100	14,893,220	1,818,158,548
2025-01-28	119.3	121.2	121.94	117.12	+1.46%	54558	30,176,910	3,609,306,881
2025-01-27	124.7	119.46	124.98	118.74	-3.77%	48562	23,334,450	2,840,677,853
2025-01-24	125.2	124.14	127.98	123	-0.66%	42594	29,745,030	3,734,721,555
2025-01-23	123.68	124.96	125	121.58	+0.99%	30972	14,828,320	1,822,548,986
2025-01-22	125	123.74	127.28	121.94	-0.66%	60500	24,584,330	3,074,680,872
2025-01-21	124.4	124.56	124.66	121.34	+0.94%	40428	20,094,130	2,477,959,702
2025-01-20	126.4	123.4	128.86	123.2	-1.19%	76380	40,312,850	5,097,794,674
2025-01-17	119.4	124.88	125	118.7	+4.84%	84874	36,137,150	4,452,400,708
2025-01-16	119.8	119.12	120.76	118.4	-0.28%	41715	20,477,000	2,449,648,711
2025-01-15	119.98	119.46	121.22	117.16	-0.43%	49471	26,289,270	3,131,972,467
2025-01-14	118.42	119.98	120.82	117.44	+1.35%	56193	24,648,890	2,947,389,654
2025-01-13	116.9	118.38	120.22	116.8	+1.82%	77618	39,084,140	4,622,905,997
2025-01-10	111.92	116.26	116.5	111.02	+3.99%	50337	30,019,800	3,429,918,324
2025-01-09	114	111.8	114.82	111.02	-1.93%	39516	18,700,190	2,103,407,493
2025-01-08	113.6	114	114.34	112.82	+0.51%	21711	6,827,610	775,651,051
2025-01-06	112.38	113.42	113.82	110.66	+0.66%	26013	9,577,910	1,076,921,287
2025-01-03	115.7	112.68	115.8	111.82	0.00%	22273	10,306,740	1,169,516,948

Архив котировок акции GMKN по годам

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