НЕФАЗ (Нефтекамский автозавод)
NFAZ
268 ₽ 0%История котировок NFAZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 269 | 268 | 274 | 263.5 | 0.00% | 198 | 17,430 | 4,683,930 |
| 2026-04-16 | 267 | 268 | 277 | 258 | +0.37% | 389 | 47,160 | 12,587,465 |
| 2026-04-15 | 259.5 | 267 | 267.5 | 255.5 | +2.89% | 145 | 4,720 | 1,239,050 |
| 2026-04-14 | 256.5 | 259.5 | 261 | 251.5 | +1.37% | 57 | 2,640 | 680,650 |
| 2026-04-13 | 252.5 | 256 | 261 | 252 | +1.59% | 105 | 8,950 | 2,308,990 |
| 2026-04-10 | 256.5 | 252 | 259.5 | 251 | -1.56% | 124 | 9,970 | 2,535,165 |
| 2026-04-09 | 258.5 | 256 | 262.5 | 256 | -0.58% | 88 | 4,070 | 1,053,240 |
| 2026-04-08 | 244.5 | 257.5 | 260 | 241.5 | +6.40% | 315 | 28,710 | 7,306,330 |
| 2026-04-07 | 248 | 242 | 248 | 241.5 | -2.62% | 57 | 4,450 | 1,081,045 |
| 2026-04-06 | 249.5 | 248.5 | 251.5 | 247 | -0.60% | 47 | 3,570 | 889,710 |
| 2026-04-03 | 250 | 250 | 259 | 250 | -0.20% | 49 | 5,730 | 1,447,935 |
| 2026-04-02 | 252 | 250.5 | 254 | 249.5 | -0.99% | 32 | 4,640 | 1,167,875 |
| 2026-04-01 | 251 | 253 | 256 | 244.5 | 0.00% | 57 | 2,980 | 748,965 |
| 2026-03-31 | 248 | 253 | 258 | 246.5 | +3.05% | 137 | 14,380 | 3,625,135 |
| 2026-03-30 | 245 | 245.5 | 262 | 237 | +0.20% | 507 | 27,920 | 6,907,210 |
| 2026-03-27 | 253.5 | 245 | 255 | 242.5 | -3.92% | 153 | 6,310 | 1,564,440 |
| 2026-03-26 | 259 | 255 | 259 | 253.5 | -1.16% | 21 | 2,540 | 648,150 |
| 2026-03-25 | 262.5 | 258 | 262.5 | 247 | -0.77% | 101 | 5,350 | 1,357,780 |
| 2026-03-24 | 263.5 | 260 | 263.5 | 258 | -0.76% | 42 | 3,120 | 813,715 |
| 2026-03-23 | 266 | 262 | 266 | 261.5 | -0.19% | 31 | 480 | 126,040 |
| 2026-03-20 | 263 | 262.5 | 266.5 | 262 | -1.32% | 35 | 1,390 | 366,375 |
| 2026-03-19 | 266.5 | 266 | 270 | 262.5 | -0.56% | 45 | 1,370 | 364,160 |
| 2026-03-18 | 263.5 | 267.5 | 271 | 262.5 | +0.94% | 62 | 4,130 | 1,097,145 |
| 2026-03-17 | 267 | 265 | 270 | 261.5 | -0.93% | 66 | 2,400 | 632,740 |
| 2026-03-16 | 269 | 267.5 | 272 | 262.5 | +0.19% | 114 | 6,120 | 1,637,135 |
| 2026-03-13 | 269.5 | 267 | 269.5 | 265 | -0.56% | 32 | 1,360 | 362,765 |
| 2026-03-12 | 270 | 268.5 | 273 | 268 | +0.37% | 59 | 1,950 | 529,330 |
| 2026-03-11 | 267 | 267.5 | 271.5 | 266.5 | +0.75% | 62 | 2,100 | 565,455 |
| 2026-03-10 | 268 | 265.5 | 268.5 | 265.5 | +0.38% | 28 | 2,760 | 739,585 |
| 2026-03-09 | 261.5 | 264.5 | 268.5 | 260.5 | +1.15% | 49 | 3,840 | 1,020,665 |
| 2026-03-06 | 266.5 | 261.5 | 267 | 260 | -0.95% | 104 | 2,980 | 780,475 |
| 2026-03-05 | 267 | 264 | 267 | 263 | -0.94% | 37 | 2,510 | 662,230 |
| 2026-03-04 | 268.5 | 266.5 | 269.5 | 264 | -0.19% | 43 | 2,150 | 574,465 |
| 2026-03-03 | 266.5 | 267 | 269 | 264.5 | -0.37% | 47 | 4,100 | 1,091,255 |
| 2026-03-02 | 266 | 268 | 268.5 | 264 | -0.19% | 97 | 4,310 | 1,150,530 |
| 2026-02-27 | 266.5 | 268.5 | 268.5 | 266 | -0.19% | 41 | 1,710 | 456,730 |
| 2026-02-26 | 270 | 269 | 271.5 | 265.5 | -0.92% | 41 | 1,780 | 476,485 |
| 2026-02-25 | 270.5 | 271.5 | 271.5 | 266.5 | +0.56% | 28 | 4,240 | 1,137,325 |
| 2026-02-24 | 270 | 270 | 273.5 | 267.5 | -0.74% | 51 | 3,300 | 890,880 |
| 2026-02-20 | 272.5 | 272 | 272.5 | 270 | +0.18% | 17 | 650 | 176,590 |
| 2026-02-19 | 268 | 271.5 | 272 | 268 | +1.12% | 38 | 1,880 | 508,515 |
| 2026-02-18 | 268.5 | 268.5 | 270 | 265 | -0.19% | 55 | 2,470 | 660,860 |
| 2026-02-17 | 273 | 269 | 273 | 267.5 | -1.47% | 129 | 3,410 | 921,165 |
| 2026-02-16 | 272.5 | 273 | 275 | 270 | +1.30% | 42 | 1,570 | 427,880 |
| 2026-02-13 | 272 | 269.5 | 273.5 | 265 | -0.74% | 169 | 13,630 | 3,663,030 |
| 2026-02-12 | 275.5 | 271.5 | 275.5 | 268.5 | -0.91% | 118 | 5,370 | 1,455,270 |
| 2026-02-11 | 276 | 274 | 279.5 | 270.5 | -0.90% | 114 | 4,260 | 1,170,380 |
| 2026-02-10 | 282.5 | 276.5 | 285 | 272 | -1.95% | 97 | 8,000 | 2,223,685 |
| 2026-02-09 | 284 | 282 | 292 | 280.5 | +0.71% | 109 | 6,050 | 1,719,075 |
| 2026-02-06 | 280.5 | 280 | 283 | 279.5 | -0.18% | 20 | 1,010 | 284,105 |
| 2026-02-05 | 283 | 280.5 | 284 | 277.5 | -0.88% | 63 | 2,550 | 714,230 |
| 2026-02-04 | 293 | 283 | 294 | 283 | -3.25% | 96 | 5,100 | 1,469,480 |
| 2026-02-03 | 285.5 | 292.5 | 292.5 | 284 | +3.72% | 119 | 7,600 | 2,203,310 |
| 2026-02-02 | 282.5 | 282 | 287 | 278 | -0.88% | 107 | 8,050 | 2,262,005 |
| 2026-01-30 | 284.5 | 284.5 | 286 | 282.5 | -0.35% | 49 | 1,520 | 431,605 |
| 2026-01-29 | 289 | 285.5 | 291 | 283.5 | -1.21% | 71 | 2,540 | 731,745 |
| 2026-01-28 | 284.5 | 289 | 290 | 284 | +1.40% | 69 | 3,520 | 1,014,560 |
| 2026-01-27 | 283.5 | 285 | 288 | 280 | +0.71% | 102 | 4,030 | 1,143,490 |
| 2026-01-26 | 293 | 283 | 310 | 282 | -2.41% | 198 | 10,130 | 2,945,250 |
| 2026-01-23 | 290.5 | 290 | 293.5 | 286.5 | +0.69% | 60 | 3,180 | 919,280 |
| 2026-01-22 | 290 | 288 | 296.5 | 285.5 | -0.52% | 108 | 4,400 | 1,269,560 |
| 2026-01-21 | 286.5 | 289.5 | 290 | 286 | +0.87% | 30 | 700 | 201,680 |
| 2026-01-20 | 287 | 287 | 289 | 286.5 | +0.17% | 10 | 250 | 71,925 |
| 2026-01-19 | 287.5 | 286.5 | 294 | 285 | +0.53% | 99 | 4,330 | 1,246,340 |
| 2026-01-16 | 284.5 | 285 | 288.5 | 283.5 | +0.18% | 41 | 1,810 | 517,650 |
| 2026-01-15 | 282 | 284.5 | 288 | 281 | +1.43% | 32 | 1,210 | 343,460 |
| 2026-01-14 | 285.5 | 280.5 | 291 | 280.5 | -2.43% | 91 | 3,230 | 922,510 |
| 2026-01-13 | 285 | 287.5 | 298 | 284 | +2.31% | 199 | 17,800 | 5,156,070 |
| 2026-01-12 | 288.5 | 281 | 289 | 281 | -0.71% | 42 | 920 | 260,650 |
| 2026-01-09 | 276.5 | 283 | 292 | 276.5 | +2.17% | 205 | 13,590 | 3,850,915 |
| 2026-01-08 | 275.5 | 277 | 277 | 268.5 | -0.36% | 53 | 1,440 | 394,520 |
| 2026-01-06 | 278 | 278 | 281 | 270.5 | +0.36% | 80 | 3,490 | 962,895 |
| 2026-01-05 | 279.5 | 277 | 284 | 276.5 | 0.00% | 55 | 1,770 | 494,715 |