НКХП (Новороссийский комбинат хлебопродуктов)

NKHP

  556.5 ₽  -0.98% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НКХП
  5. История котировок
  6. 2019

История котировок NKHP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30246248.5249244+1.64%1536,6101,630,715
2019-12-27242.5244.5245.5242+1.03%1083,370823,860
2019-12-26240242242.5240+0.83%1225,6501,362,320
2019-12-25245240245240-1.64%1947,0001,691,175
2019-12-24243244245241.5+0.21%874,7101,148,120
2019-12-23245243.5245242-0.41%963,080750,270
2019-12-20245244.5245.5243.50.00%521,090266,555
2019-12-19244244.5245242.5+0.41%491,020249,415
2019-12-18244.5243.5247.52420.00%1265,6701,387,035
2019-12-17244.5243.5245242-0.41%511,150280,290
2019-12-16244244.5245242+0.41%924,1401,011,050
2019-12-13241243.5244240.5+1.04%702,310559,920
2019-12-12243.5241244.5240-1.43%1956,8701,657,630
2019-12-11245.5244.5246.5240-0.41%1142,530618,830
2019-12-10247.5245.5247.5244-0.20%601,970483,295
2019-12-09245.52462482440.00%923,620889,570
2019-12-06243246246.5243+1.44%872,150527,720
2019-12-05243242.5243236.5-0.21%1543,330796,805
2019-12-04244243244.5241.5-1.02%791,280311,190
2019-12-03249245.5249244-1.21%1192,840699,270
2019-12-02256.5248.5257.5244.5-4.05%40320,1205,016,650
2019-11-29257259262257+0.39%774,3801,138,660
2019-11-28255.5258264250+0.78%20716,6104,248,450
2019-11-27259256259.5255-0.97%693,580920,575
2019-11-26259.5258.5260256.5-0.19%391,580408,810
2019-11-25262259264255+0.39%673,470899,670
2019-11-22259.5258259.5257.50.00%25610157,580
2019-11-21256.5258260255+0.39%483,740965,870
2019-11-20260.5257267256-0.58%1006,7201,753,945
2019-11-19255.5258.5260.5254+1.37%704,7201,219,885
2019-11-18255.5255256253.5-0.20%672,630670,340
2019-11-15253.5255.5256253-0.20%601,710435,295
2019-11-14255.52562572540.00%574,3101,103,550
2019-11-13256256256254+0.39%662,860730,545
2019-11-12256255256255-0.39%732,090534,955
2019-11-11256.52562572540.00%783,400870,390
2019-11-08255256257254.5-0.19%703,520897,445
2019-11-07255.5256.5258254.5+0.59%863,780965,815
2019-11-06259255259254.50.00%874,4801,146,045
2019-11-05255.5255260254.5-0.20%14911,6902,997,265
2019-11-01253255.5259253-0.20%804,5401,168,260
2019-10-31253256256253+1.19%401,100280,825
2019-10-30258253258.5250.5-0.39%2138,4502,140,965
2019-10-29260.5254260.5254-1.93%1013,130802,830
2019-10-28255259260255+1.77%1544,5401,171,215
2019-10-25258254.5262250.5-1.17%18810,3702,673,735
2019-10-24256257.5259.5253+0.78%1245,8701,510,025
2019-10-23256.5255.5261254.5-0.97%863,650941,665
2019-10-22274258274250+2.58%17710,1502,604,770
2019-10-21248251.5339.5240+2.65%23811,4802,889,270
2019-10-18243245252241+0.82%1226,6801,650,685
2019-10-17243.5243243.5240+1.67%611,830441,680
2019-10-16240239242238.5+0.21%463,350802,550
2019-10-15240.5238.5240.5236-0.21%682,040486,540
2019-10-14239239244.5237.5+0.42%954,1901,007,650
2019-10-11242238242236.5-1.45%723,490833,235
2019-10-10243241.5243237.5-0.21%42940224,930
2019-10-092422422452390.00%813,240784,960
2019-10-08237242242.5236.5+0.83%421,670401,655
2019-10-07240.5240240.5233.5-0.41%632,670637,830
2019-10-04240241241236.5+1.05%20880210,315
2019-10-03241.5238.5242237+0.21%16450107,225
2019-10-02238.5238241.5237.5-0.83%22790189,045
2019-10-01237.5240242237+0.42%231,090260,435
2019-09-30240.5239243.5235-0.42%491,630389,430
2019-09-27239.5240240.5237.5-0.41%28450107,860
2019-09-26244241244240-1.23%21610146,750
2019-09-25239.5244245239+2.09%35850205,360
2019-09-24242239243239-1.04%451,490357,455
2019-09-23240.5241.5242239-0.21%26740177,885
2019-09-20241242242240-0.41%18910219,375
2019-09-19240243246240+1.04%722,510609,685
2019-09-18246240.5246.5240.5-0.82%22680165,065
2019-09-17242.5242.5249.5239-0.21%1068,2402,016,830
2019-09-16237.5243252237.5+1.67%1113,310812,030
2019-09-13237.52392402370.00%24890212,775
2019-09-12237.5239240237-0.21%2238090,970
2019-09-11238239.5240237+0.42%2536086,075
2019-09-10240.5238.5242238.5-0.21%24940226,165
2019-09-09236.5239241236+1.27%38880209,550
2019-09-06236.5236240236-1.87%22500119,055
2019-09-05234.5240.5242230+3.22%774,3901,035,675
2019-09-04233233235.5232-0.43%30560131,140
2019-09-03241.5234243234-1.27%844,050966,740
2019-09-02229.5237242.5229.5+3.49%1016,1801,475,825
2019-08-30232.5229234.5228-1.51%30720167,195
2019-08-29226.5232.5235224.5+3.10%732,900668,835
2019-08-28221225.5228.5221+0.89%771,470330,580
2019-08-27230.5223.5239220-3.46%2589,1602,051,190
2019-08-26238231.5239224.5-3.14%1685,1701,193,210
2019-08-23238.5239242235+1.27%636,1901,483,450
2019-08-222362362392360.00%351,130268,020
2019-08-21240.5236241236-0.63%251,310309,835
2019-08-20239237.5240.5237-0.63%28620148,010
2019-08-19237239239235+0.84%281,060252,065
2019-08-16237.5237239.5237+1.07%25790188,205
2019-08-15236234.5239229+1.74%763,040715,665
2019-08-14237230.5239.5230-2.33%781,430336,525
2019-08-13237.5236240.5236-0.21%561,330316,595
2019-08-12243.5236.5244.5230-3.07%17515,1703,611,150
2019-08-09242244245.5239+0.83%511,610388,850
2019-08-08246242246242-1.63%531,330323,695
2019-08-07243.5246246242+1.03%26870211,505
2019-08-06243243.5245.5240.5+0.62%472,210535,330
2019-08-05248.5242248.5242-0.82%1105,9901,475,015
2019-08-02247244255244+0.21%825,8701,471,670
2019-08-01249243.5250243.5-0.81%352,150532,495
2019-07-31241245.5247.5241+0.82%503,730914,790
2019-07-30241243.5246240.5-0.61%271,040254,485
2019-07-29246245246.5242.50.00%441,720420,180
2019-07-26242.5245245.5242.5+0.20%311,180288,275
2019-07-25253244.5253242-1.01%622,270558,240
2019-07-24246.5247255245+1.23%763,370840,865
2019-07-23244.5244245240+0.62%341,150279,765
2019-07-22247242.5247.5242.5-0.61%25730178,285
2019-07-192432442472410.00%401,800437,615
2019-07-18240.5244244240.5+0.83%261,950474,565
2019-07-17244242244239-0.82%582,280549,475
2019-07-16246244247241.5-1.81%612,200538,360
2019-07-15249.5248.5252.5246.5+0.81%812,900725,660
2019-07-12247246.5249.5244.5-1.60%391,130279,065
2019-07-11249250.5251245.5+0.80%44930230,895
2019-07-10244.5248.5248.5244+1.84%411,120275,665
2019-07-09247.5244251244-1.41%501,860459,915
2019-07-08243.5247.5252241-0.20%1366,4701,578,955
2019-07-05249248254245.5+1.22%1324,2601,060,175
2019-07-04248245249.5242-0.61%802,430600,020
2019-07-03245.5246.5248244-0.40%462,930718,380
2019-07-02250.5247.5250.5243-1.20%531,670413,315
2019-07-01244.5250.5255242.5+2.45%1225,6401,403,445
2019-06-28245244.5245242+0.41%1221051,260
2019-06-27244.5243.5245242+0.41%331,000244,015
2019-06-26242242.5245242+0.21%351,610392,280
2019-06-25245.5242247241.5-1.43%421,840447,685
2019-06-24244.5245.5245.5240.5+0.41%442,030494,655
2019-06-21242.5244.5245240+0.20%33960233,455
2019-06-20239244244239+1.04%35770185,520
2019-06-19239.5241.5242.5239+1.26%19570137,410
2019-06-18239.5238.5242235-0.83%772,810671,395
2019-06-17238.5240.5247.5238.5+0.21%984,6701,129,480
2019-06-14238240241.5237.50.00%28640153,000
2019-06-13241.5240242235+0.84%902,890691,440
2019-06-11239.5238241.5238-0.83%451,380330,030
2019-06-10239240241.5237.5-0.21%634,4501,069,450
2019-06-07239.5240.5241237.5+1.48%32650155,610
2019-06-06240.5237241235-1.25%34920218,530
2019-06-05237240240237+1.05%172,020484,580
2019-06-04234237.5239.5234+0.42%331,000236,395
2019-06-03237.5236.5238233-0.42%50900211,325
2019-05-31238.5237.5238.5234.50.00%33970228,795
2019-05-30238.5237.5239236.5-0.63%16640151,980
2019-05-29236239239236-0.42%34590140,355
2019-05-28241.5240241.5237-0.62%441,660396,510
2019-05-27243.5241.5243.5239.5-0.41%391,690406,570
2019-05-24239.5242.5242.5239+1.04%1932077,140
2019-05-23243240244.5239.5-0.21%381,480359,810
2019-05-22243240.5243.5239+0.42%1432076,700
2019-05-21244239.5244.5239.5+0.42%37990239,595
2019-05-20243.5238.5244238.5-1.24%23510122,490
2019-05-17240241.5243240+0.21%17550132,620
2019-05-16245241245236-1.63%40800191,660
2019-05-15235245245235+3.59%481,470356,070
2019-05-14238.5236.5241230-0.84%391,180278,545
2019-05-13242238.5244234.5-1.24%622,120506,810
2019-05-10242.5241.5244.5241.5-0.21%1121050,990
2019-05-08244242244240.5+0.62%1025060,425
2019-05-07242.5240.5244.5240-0.62%421,340324,075
2019-05-06247242248241.50.00%331,860450,080
2019-05-03244.5242244.5241.5-0.82%29750181,975
2019-05-02240.5244244.5240.5+0.21%1424058,460
2019-04-30246.5243.5247.5242-1.02%25560137,415
2019-04-29241.5246246241+1.44%39930227,145
2019-04-26247.5242.5248242.5-1.22%47830203,300
2019-04-25245.5245.5246.5242+1.03%35910222,650
2019-04-24246243246.5242-1.42%481,850449,785
2019-04-23247246.5248246-0.20%424,7301,168,365
2019-04-22245.5247248244+0.82%482,020497,265
2019-04-19244.5245245243+0.41%432,380582,050
2019-04-182432442442420.00%261,200291,530
2019-04-17242244244238.5+1.46%808,9902,183,890
2019-04-16241240.5241.5240+0.21%1837089,035
2019-04-15241240241238.5-0.21%371,560373,250
2019-04-12240240.5242.5239.5+0.42%282,640632,880
2019-04-11240239.5242.5239.5-0.42%291,090261,960
2019-04-10243.5240.5245240-0.21%501,440349,165
2019-04-09239241243239+0.21%30950229,915
2019-04-08242.5240.5243239-0.62%44870209,920
2019-04-05242.5242243238+1.68%35780187,500
2019-04-04237.5238244.5237+0.42%461,270303,465
2019-04-03237237238.5236.5+0.21%25520123,385
2019-04-02239236.5239236-0.63%401,160275,805
2019-04-01239.5238239.52360.00%29600142,465
2019-03-29236.5238239.5235.5+0.85%28760181,020
2019-03-28241.5236241.5234.5-0.42%271,230289,950
2019-03-27239.5237240237-0.42%24930221,245
2019-03-26238.5238239.5238-0.42%401,250298,555
2019-03-25242239245238.5-0.42%1002,900698,880
2019-03-22236.5240245235+2.13%1746,7301,611,385
2019-03-21233.5235236229.5+2.17%10210,3202,407,460
2019-03-20230230233230-0.22%232,040470,325
2019-03-19235230.5235229-0.65%36660152,295
2019-03-18228.5232234228.5+1.53%34890205,510
2019-03-15229.5228.5234228.5-0.22%451,770409,060
2019-03-14235.5229235.5228.5-1.51%723,280757,190
2019-03-13233.5232.5235228.5+1.53%401,100254,555
2019-03-12231.5229234.5228-1.08%28480110,795
2019-03-11229231.5232227.5+0.65%47820188,540
2019-03-07230230230.5227.5+0.22%36770176,060
2019-03-06230229.5231.5229-0.65%1638087,275
2019-03-05233.5231233.5227-0.43%30710163,120
2019-03-04231232235.5228-0.22%623,860899,070
2019-03-01232232.5234230+0.22%323,910913,695
2019-02-28230.5232233.5230+0.43%1421048,605
2019-02-27234.5231234.5228-1.49%4417,0003,897,315
2019-02-26231.5234.5235231.5+1.30%371,020237,565
2019-02-25231231.5232230.5+0.22%291,420328,200
2019-02-22231.5231235.5227+0.43%522,120492,320
2019-02-21230.5230231.5229.5+1.32%363,140723,150
2019-02-20226227229.5226-0.66%1234077,225
2019-02-19229228.5230.5226+0.88%261,800412,150
2019-02-18232226.5232225-1.52%312,760626,105
2019-02-15229.5230230227.5+1.55%262,130488,315
2019-02-14228226.5230225.5-0.44%381,810411,065
2019-02-13226227.5229226+0.44%411,320300,660
2019-02-12220.5226.5229220.5-1.31%31800180,940
2019-02-11218229.5235218+5.03%15714,1403,209,445
2019-02-08227218.5229.5216.5-4.79%19513,1502,892,795
2019-02-07231229.5231227.5-0.86%742,120486,200
2019-02-06231231.5233230.50.00%28660152,800
2019-02-05231231.5233231-0.22%309,7702,264,925
2019-02-04232.52322332320.00%4311,6602,710,640
2019-02-01232232232.52310.00%4340,7809,450,275
2019-01-31232232232.5231.50.00%2814,1303,277,900
2019-01-30231.5232232.5231.5+0.22%332,200510,690
2019-01-29231.5231.5232.5231.5-0.43%242,110488,590
2019-01-28231.5232.5232.5231.5+0.65%383,700857,805
2019-01-25231.5231232.5231-0.22%486,6901,546,460
2019-01-24231.5231.5232231-0.22%442,510581,010
2019-01-23232232232231.50.00%365,2901,224,925
2019-01-22231.5232232231+0.43%303,020698,755
2019-01-21231.5231232231-0.22%4215,2103,515,145
2019-01-18231231.52322310.00%3434,1707,906,080
2019-01-17232231.52322310.00%3612,7102,936,515
2019-01-16231.5231.5231.52310.00%201,110256,750
2019-01-15231.5231.5231.5230.50.00%451,490344,275
2019-01-14230231.5231.5230+0.65%5512,4902,878,335
2019-01-11231230231229.5+0.22%555,9301,363,895
2019-01-10230229.5230229.5-0.22%448,5901,971,770
2019-01-09229.5230230.5229.50.00%648,1601,874,185
2019-01-08230.5230230.5229.5-0.43%191,170268,685
2019-01-04230231231229.5+0.43%321,130259,890
2019-01-03230230230.5229.50.00%383,390780,410

Архив котировок акции NKHP по годам

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