НКХП (Новороссийский комбинат хлебопродуктов)

NKHP

  556.5 ₽  -0.98% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НКХП
  5. История котировок
  6. 2018

История котировок NKHP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-29229.5229230229-0.22%374,7301,083,885
2018-12-28229.5229.5229.5229+0.22%506,3001,442,930
2018-12-27229.5229230229-0.22%465,2401,202,320
2018-12-26229.5229.5229.5229+0.22%406,6201,516,330
2018-12-25229.5229229.52290.00%695,5101,262,595
2018-12-24230.5229230.5229-0.43%627,5301,725,265
2018-12-21229230230229+0.44%6711,4202,615,960
2018-12-20228.5229229.5228.50.00%5814,0403,214,660
2018-12-19229229229.52290.00%7326,6006,092,065
2018-12-18229229229.52290.00%10436,1708,284,300
2018-12-17229229230228.50.00%8013,2203,026,550
2018-12-14231229232228.5-7.29%42886,44019,813,910
2018-12-13247.52472502470.00%53470,66017,533,340
2018-12-12248247248246-0.20%23427,9106,901,925
2018-12-11246.5247.52482460.00%19417,1004,231,835
2018-12-10246.5247.5247.5244.5+0.81%26640,0009,872,630
2018-12-07246245.5246.52450.00%15513,2903,266,560
2018-12-06245245.5246244+0.20%17524,7906,067,620
2018-12-05244245247244+0.41%25130,4807,491,545
2018-12-04244244244.5243+0.21%17163,92015,587,290
2018-12-03243.5243.5244243+0.21%22430,9507,538,085
2018-11-30243243243242.50.00%11120,6505,013,135
2018-11-29244243244242.5-0.21%13539,8709,697,065
2018-11-28242243.5244241.5+0.83%28960,45014,686,410
2018-11-27236241.5242.5234+2.55%17339,6609,490,990
2018-11-26236235.5237234-0.21%914,9901,177,785
2018-11-23235.5236236.5234+0.43%462,130501,810
2018-11-22235235236.5232.50.00%826,0401,416,160
2018-11-21234235236.5233.5+0.43%543,530829,600
2018-11-20234.5234237232.5-0.43%1135,5101,295,455
2018-11-19237235237.52340.00%764,5901,082,655
2018-11-16235.52352362320.00%994,140969,055
2018-11-15235.5235237231.5-0.21%1276,6501,556,480
2018-11-14237235.5237234.5-0.63%934,3601,028,050
2018-11-13236.5237238234.5+0.85%1006,2701,483,650
2018-11-12232.5235237.5232+0.43%16517,0604,017,035
2018-11-09232.52342342300.00%12611,0702,570,605
2018-11-08229.5234234229+2.18%795,7901,340,985
2018-11-07228229229.5226.5-0.43%16710,0602,301,275
2018-11-06233230235229-0.86%24937,0108,558,035
2018-11-02231.5232234227.5+0.43%15915,9003,677,885
2018-11-01233231233.5229+3.82%37546,61010,786,285
2018-10-31226222.5227221.5-0.67%404,260953,520
2018-10-30222224227.5222-0.44%1076,5301,463,935
2018-10-29223225225218+2.04%1379,3202,077,725
2018-10-26218220.5225214+2.56%24128,0406,180,430
2018-10-25213.5215219213.5-1.15%12012,0002,595,190
2018-10-24203.5217.5219202+7.41%53368,08014,617,630
2018-10-23200.5202.5203.5198-0.49%1018,3301,660,935
2018-10-22204203.5204200-0.25%784,870986,240
2018-10-19203204204202.5+0.74%282,370481,250
2018-10-18203202.5204202.5-0.25%511,900386,345
2018-10-17202.5203204202-0.25%796,2001,259,880
2018-10-16203.5203.5203.52020.00%322,040413,660
2018-10-15201203.5204.5199.5+1.75%472,430489,765
2018-10-12201200202200-0.25%434,280860,835
2018-10-11202200.5203198.5-1.23%798,3701,669,625
2018-10-10203.5203204202.5-0.49%502,050416,920
2018-10-09203.5204204203.5+0.49%655,9901,221,325
2018-10-08204.52032052010.00%836,8001,377,720
2018-10-05202203204202+0.50%728,9801,819,415
2018-10-04203202207.5202-0.25%1056,2701,280,455
2018-10-03201.5202.5202.5201+0.50%331,950393,490
2018-10-02201.5201.5201.52010.00%13690138,995
2018-10-01202201.5203200.5+0.25%2544088,665
2018-09-28201201202.5199.5+0.50%537,2701,467,150
2018-09-27200200201199.5-0.25%241,070214,735
2018-09-26199200.5201199+0.75%341,370274,145
2018-09-25199.5199201.5199-0.25%707,1701,440,085
2018-09-24199199.5200198.5+0.76%35900179,325
2018-09-21200198200197.5-1.00%373,810754,610
2018-09-20200200200.5199.50.00%23820164,080
2018-09-19198.5200200198+0.50%341,530305,650
2018-09-18199199199.5198-0.25%332,010400,340
2018-09-17198199.5199.5196.5+0.25%462,490493,640
2018-09-14200199200199+0.25%221,200239,560
2018-09-13198.5198.5199.5197.50.00%548,1001,608,410
2018-09-12198198.5199194+0.25%693,230633,305
2018-09-112001982001960.00%512,520498,255
2018-09-10201198202195-1.49%1106,2401,227,865
2018-09-07200201201196.50.00%802,820561,520
2018-09-06201.5201203198-0.99%829,5101,904,990
2018-09-05203203203201.50.00%381,970399,250
2018-09-042032032032010.00%22970196,210
2018-09-03203203203200.5+0.25%441,930390,820
2018-08-31203202.5203.5201.5-0.25%352,500507,170
2018-08-30203203203.52020.00%422,460499,735
2018-08-29202.5203203.5199.5+0.25%866,0301,221,810
2018-08-28205202.5207200-0.49%15623,2704,725,740
2018-08-27200.5203.5205200.5+0.49%503,150635,800
2018-08-24205202.5205200.5-1.70%443,020610,080
2018-08-23207206207.5205-0.72%121,300267,125
2018-08-22207.5207.5208204.5+0.24%332,190450,730
2018-08-21204207210203.5+0.73%14630,2706,308,735
2018-08-20203.5205.5205.5203+1.23%351,850378,720
2018-08-17203203204202-0.49%13690140,050
2018-08-16202204206.5200+1.24%564,9801,017,715
2018-08-15201.5201.5202.52000.00%161,470294,600
2018-08-14203201.5205.5199-1.71%568,6101,734,055
2018-08-13200.5205205200.5+2.24%503,230654,495
2018-08-10206.5200.5206.5198.5-2.91%815,3601,074,210
2018-08-09201.5206.5206.5191.5+1.47%1016,2301,255,730
2018-08-08201.5203.5208.5201.5-1.93%673,790775,765
2018-08-07206.5207.5208.5205.5+0.48%294,740981,655
2018-08-06207206.5208.5205.5-1.43%1348099,120
2018-08-03202.5209.5209.5201.5+2.44%383,560727,015
2018-08-02207.5204.5208202-0.73%614,810980,695
2018-08-01204.5206208204.5+0.73%251,490307,435
2018-07-31206.5204.5208203.5-0.49%523,060628,335
2018-07-30210.5205.5210.5204.5-2.14%984,710970,790
2018-07-27210210211.5208-0.47%281,830384,690
2018-07-26210.5211211208.5+0.24%291,590333,370
2018-07-25209210.5211.5209-0.24%23720151,150
2018-07-24211.5211212.5210.50.00%292,700570,955
2018-07-23211211212210.50.00%246,5101,378,435
2018-07-20211211212210-0.24%202,960622,435
2018-07-19213.5211.5213.5207.5-0.94%623,690781,215
2018-07-18209213.5216208+2.15%14937,6608,022,995
2018-07-17207.5209209207.5+0.72%29930193,765
2018-07-16208207.5209206-0.72%394,830999,025
2018-07-13208209209.5207+0.24%15740153,960
2018-07-12208.5208.5208.5207+0.24%15510106,060
2018-07-11207.5208208206.50.00%162,860593,425
2018-07-10208208208.5207+0.73%828058,215
2018-07-09206206.5209205.5+0.24%526,6601,381,610
2018-07-062052062062020.00%364,9301,005,915
2018-07-05207206209202-0.48%739,5401,950,650
2018-07-04208.5207209207-0.48%241,110231,240
2018-07-03208208210205.5-0.48%274,320901,640
2018-07-02208.5209209206.5+0.48%284,030835,565
2018-06-29206.5208208206.5+0.73%171,030213,365
2018-06-28210.5206.5211206-1.90%8430,9906,392,445
2018-06-27212.5210.5212.5210-0.94%161,760370,285
2018-06-26217.5212.5219209-1.85%817,7101,639,215
2018-06-25213216.5217211+0.46%372,230478,810
2018-06-22218215.5219214-0.69%612,670577,515
2018-06-21215.5217217.5215.5+0.70%262,470535,640
2018-06-20214.5215.5216.5213+0.70%343,180684,640
2018-06-19214.5214216211.5-1.15%463,720792,845
2018-06-18216.5216.5216.5214+0.46%281,310281,015
2018-06-15218215.5218214-0.92%372,000431,235
2018-06-14218.5217.5219215.5-0.23%161,040225,685
2018-06-13219218219216+0.23%211,340290,775
2018-06-11219.5217.5219.5217.5-0.91%918039,350
2018-06-09216.5219.5220215.5+0.46%364,340943,875
2018-06-08220218.5220216-0.46%424,120896,655
2018-06-07217219.5219.5215.5+1.15%141,790390,115
2018-06-06219217220217-1.14%335,4101,181,830
2018-06-05217.5219.5219.5216+0.92%323,090673,060
2018-06-04216217.5218215+0.93%434,8101,039,650
2018-06-01217215.5218212-1.15%915,4801,174,545
2018-05-31219.5218219.5215-1.58%758,4801,841,710
2018-05-30220221.5225218.5-0.23%343,150702,210
2018-05-29227.5222228.5220-1.55%7713,4302,980,940
2018-05-28224.5225.5226222.5-0.44%18660147,500
2018-05-25228226.5228224-1.09%275,4001,214,525
2018-05-24228229229225+2.23%617,7701,768,225
2018-05-23228224228221.5-1.54%336,3001,412,930
2018-05-22226.5227.5227.52250.00%1438086,145
2018-05-21228227.5228.52260.00%152,190497,400
2018-05-18228.5227.5228.5225.50.00%18870197,250
2018-05-17230227.5230226-0.22%291,720390,490
2018-05-16230.5228230.5227-0.65%442,720622,660
2018-05-15229229.5232224+0.44%9513,8803,172,945
2018-05-14222228.5228.5221.5+2.01%8216,7003,767,065
2018-05-11224.5224224.5221+0.45%27780173,045
2018-05-10220.5223225220.5-0.22%5511,6402,598,435
2018-05-08224.5223.5224.5220+0.90%211,700376,170
2018-05-07219221.5221.5217.5+1.14%292,800615,035
2018-05-04219219221214-0.23%673,950859,190
2018-05-03225219.5225218.5-1.79%594,7801,048,350
2018-05-02223.5223.5223.52190.00%331,630360,300
2018-04-30222.5223.5223.5218.5+0.68%422,260498,525
2018-04-282222222252210.00%275,1801,149,825
2018-04-27222222224220.5-0.22%303,020672,590
2018-04-26223222.5223220-0.22%374,310952,195
2018-04-25227.5223227.5223-2.19%362,640595,105
2018-04-24221228228218.5+3.17%10916,5503,709,715
2018-04-23222.5221223.5218+0.23%291,030226,775
2018-04-20220.5220.52222200.00%12810179,450
2018-04-19220.5220.5220.5218+0.23%181,410308,385
2018-04-18221220221210.5-0.45%8110,5102,280,405
2018-04-17218221221218+1.61%412,450538,635
2018-04-16211.5217.5224211-1.58%724,120893,555
2018-04-13221.5221222219.5+0.91%749,2702,054,800
2018-04-12212.5219222212.5+3.79%7712,4502,709,665
2018-04-11217211218.5210-0.94%937,7001,648,560
2018-04-10212213217209-0.47%13212,9702,754,615
2018-04-09224214227204-5.73%37843,6809,380,635
2018-04-06225.5227227222.5-0.22%575,5901,264,685
2018-04-05227.5227.5227.5224.5+0.44%5813,0302,953,785
2018-04-04227.5226.5227.5223.50.00%716,4601,448,570
2018-04-03225.5226.5228224.5-0.22%381,870422,515
2018-04-02226.5227228219.5-0.87%29121,4004,795,825
2018-03-30227229231226.5+0.44%403,060697,110
2018-03-29227228230225.5+0.22%596,1501,403,095
2018-03-28230227.5230227-1.30%464,320984,465
2018-03-27228.5230.5230.5228+0.66%465,0301,151,150
2018-03-26235229236226.5+0.22%19322,6605,232,210
2018-03-23228228.5230226-0.65%7310,4602,389,060
2018-03-22229.5230230228+0.22%131,640375,005
2018-03-21232229.5232228-0.22%201,570359,035
2018-03-20229.52302312280.00%222,990684,995
2018-03-19228.5230231228+0.44%4313,8003,170,810
2018-03-16232229232227+0.22%6313,6803,129,905
2018-03-15230228.5230227.5-0.44%523,540809,905
2018-03-14229.5229.52312270.00%474,6501,065,605
2018-03-13232.5229.5232.52280.00%739,3602,143,050
2018-03-12233229.5233229-1.71%375,2801,213,060
2018-03-09233233.5233.5228+0.43%321,690389,755
2018-03-07233232.5233231.5-0.64%173,800884,185
2018-03-06230234236.5230+0.21%281,170274,325
2018-03-05233233.5233.5230+0.21%295,6601,312,980
2018-03-02231.5233234228-0.64%644,3201,004,030
2018-03-01234234.5234.5230-0.21%455,0401,178,060
2018-02-28238235239233-1.88%7110,9502,567,790
2018-02-27240.5239.5240.5236.5-0.42%827,8301,866,340
2018-02-26240240.5242238-0.41%883,500841,350
2018-02-22237241.5244231+1.90%16529,7507,043,840
2018-02-21232.5237239232.5+1.07%8814,8603,497,250
2018-02-20232234.5235228.5+1.74%4510,2102,348,470
2018-02-19228.5230.5231.5228.5-0.86%211,500345,550
2018-02-16227232.5232.5227+1.53%9325,2005,801,170
2018-02-15228229230.5225+0.22%619,5502,181,515
2018-02-14228228.5229.5225.5-0.22%453,810863,075
2018-02-13231229231.5226-0.65%421,460333,895
2018-02-12226.5230.5230.5225+2.22%398,8802,009,620
2018-02-09228.5225.5228.5222.5-1.53%962,680600,740
2018-02-08230.5229230.5226-0.65%794,4101,008,410
2018-02-07224.5230.5232223.5+2.44%13812,1602,773,445
2018-02-06227.5225230.5221-2.81%44234,8607,841,640
2018-02-05231231.5233229-0.22%873,200736,790
2018-02-02233.5232233.5230.5-0.22%421,460338,350
2018-02-01231232.5234.5230.50.00%845,2801,222,900
2018-01-31233232.5234230-1.06%904,8301,117,070
2018-01-30233.5235235232+0.64%221,360318,585
2018-01-29232.5233.5237.5232.50.00%522,270533,810
2018-01-26234233.5236230.5-0.85%665,2501,223,930
2018-01-25235235.52362330.00%281,190279,660
2018-01-24235235.5237233.5+0.64%634,080961,670
2018-01-23234234234230+0.21%876,6801,546,860
2018-01-22232.5233.5235232-0.21%524,110959,850
2018-01-19232.52342342320.00%422,940686,205
2018-01-18233234234.5232+0.65%494,3301,012,970
2018-01-17233.5232.5233.5230-0.21%738,9302,063,605
2018-01-16231.5233233230.5+0.22%533,690854,795
2018-01-15234232.5234.5231-1.06%503,250754,345
2018-01-12234.5235236230.5-0.42%554,4501,038,980
2018-01-11235236236.5233+0.43%483,930924,195
2018-01-10238235238231-0.84%918,2901,940,420
2018-01-09237237239.5233.5-0.21%657,8101,848,495
2018-01-05235237.5239235+1.28%415,7401,362,725
2018-01-04233234.5236233+0.64%403,780884,855
2018-01-03234.5233234.52310.00%321,770410,575

Архив котировок акции NKHP по годам

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