НКХП (Новороссийский комбинат хлебопродуктов)

NKHP

556.5 ₽ -0.98% ↓

История котировок NKHP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	995.5	996	1008	990	0.00%	1476	37,870	37,753,820
2023-12-28	1054.5	996	1064.5	980	-4.69%	4350	135,260	136,253,050
2023-12-27	1045	1045	1080	1027	+0.48%	4333	133,160	140,660,830
2023-12-26	1081.5	1040	1090	1022	-2.12%	4020	127,640	132,938,845
2023-12-25	999	1062.5	1065	975	+7.81%	9373	283,330	293,978,205
2023-12-22	978	985.5	1011	966.5	+2.02%	3167	93,060	92,230,265
2023-12-21	1024	966	1036.5	927.5	-4.73%	3971	122,330	119,756,370
2023-12-20	968	1014	1050	968	+5.13%	6919	232,340	235,416,335
2023-12-19	901.5	964.5	1039	882	+7.53%	14152	512,430	505,164,145
2023-12-18	872	897	920	850	+7.04%	4901	168,760	148,723,085
2023-12-15	817.5	838	847.5	805.5	+3.20%	1531	42,560	35,083,465
2023-12-14	855	812	875	812	-3.68%	1591	46,400	39,109,180
2023-12-13	809.5	843	874	770	+3.88%	3820	137,300	115,336,395
2023-12-12	828	811.5	842	800	-1.99%	1120	30,780	25,064,200
2023-12-11	867	828	867	800	-2.76%	1763	52,070	42,817,265
2023-12-08	868.5	851.5	880	841	-1.90%	1494	35,280	30,345,560
2023-12-07	871	868	906	831	+4.45%	3099	99,400	86,007,390
2023-12-06	816.5	831	873	814	+2.59%	2183	70,290	59,267,065
2023-12-05	835.5	810	849.5	800	-2.70%	2626	83,070	68,059,325
2023-12-04	898	832.5	909	824	-7.24%	2291	67,480	57,350,930
2023-12-01	911.5	897.5	932.5	890	-1.37%	1683	44,600	40,439,175
2023-11-30	934	910	940	900	-2.67%	2145	54,970	50,500,975
2023-11-29	978	935	978	932.5	-4.45%	2265	60,430	57,540,430
2023-11-28	910	978.5	990	885	+7.65%	7095	213,580	202,693,325
2023-11-27	1000	909	1016	890	-9.10%	6043	190,490	176,956,700
2023-11-24	1115	1000	1115	992	-9.21%	8009	228,200	238,220,810
2023-11-23	1136.5	1101.5	1195	1063	+0.23%	13998	426,150	490,135,280
2023-11-22	1001	1099	1099	990	+9.90%	8674	315,410	334,143,385
2023-11-21	1029.5	1000	1029.5	977	-1.19%	1646	42,850	42,812,660
2023-11-20	1015	1012	1050	982	+0.70%	2700	72,010	72,917,810
2023-11-17	1057.5	1005	1062.5	958.5	-5.90%	6885	218,720	219,916,030
2023-11-16	894.5	1068	1075	890	+21.09%	19961	684,590	697,888,550
2023-11-15	768.5	882	898.5	731.5	+14.55%	9318	278,600	234,603,345
2023-11-14	890	770	893	726.5	-13.73%	7659	242,650	190,768,310
2023-11-13	1040	892.5	1065	870	-12.67%	10488	313,240	292,673,210
2023-11-10	1107.5	1022	1115	1011.5	-8.34%	5894	158,840	166,003,210
2023-11-09	1153.5	1115	1154	1104	-2.96%	2848	74,570	83,538,185
2023-11-08	1115	1149	1175	1089	+3.65%	7142	178,580	201,792,325
2023-11-07	1134	1108.5	1145	1107	-1.90%	2335	56,980	63,525,940
2023-11-06	1145	1130	1150.5	1116	-1.22%	1670	42,380	47,806,100
2023-11-03	1199	1144	1200	1135	-2.97%	4030	124,490	142,964,695
2023-11-02	1198.5	1179	1259.5	1172.5	-0.08%	5323	158,180	192,283,570
2023-11-01	1169.5	1180	1243	1151.5	+1.29%	5251	145,370	175,237,740
2023-10-31	1215	1165	1238.5	1160	-4.15%	4279	92,110	109,443,835
2023-10-30	1242	1215.5	1256	1210	-1.98%	2897	79,120	97,746,835
2023-10-27	1275	1240	1285	1212	-3.13%	4767	120,020	149,783,690
2023-10-26	1328.5	1280	1333.5	1259	-3.65%	3618	91,820	119,177,625
2023-10-25	1330	1328.5	1347.5	1320	-0.04%	1951	55,400	73,991,855
2023-10-24	1354.5	1329	1356.5	1319	-1.48%	2105	57,390	76,282,925
2023-10-23	1327.5	1349	1390	1305.5	+1.66%	4332	134,070	181,738,375
2023-10-20	1374.5	1327	1378	1313	-3.35%	2923	78,200	104,425,000
2023-10-19	1415.5	1373	1419	1363	-2.28%	2959	82,950	114,251,605
2023-10-18	1391	1405	1432.5	1350	+4.19%	8754	287,220	400,450,830
2023-10-17	1380	1348.5	1429	1330.5	-2.14%	3362	89,330	121,533,065
2023-10-16	1325	1378	1437	1309	+4.83%	9464	265,450	366,005,250
2023-10-13	1301	1314.5	1416	1276.5	+1.08%	15012	401,980	545,997,025
2023-10-12	1350	1300.5	1373.5	1274	-6.64%	6537	192,020	252,886,340
2023-10-11	1462	1393	1482	1385.5	-3.86%	5311	125,090	177,307,370
2023-10-10	1499	1449	1499	1442.5	-2.42%	2921	65,290	95,353,310
2023-10-09	1525	1485	1550	1480	-1.62%	3518	96,130	144,055,530
2023-10-06	1558.5	1509.5	1587	1490	-2.61%	5063	114,520	175,076,505
2023-10-05	1647	1550	1690	1543	-5.89%	7918	187,060	297,814,315
2023-10-04	1510	1647	1708.5	1483	+9.65%	18102	461,430	759,305,520
2023-10-03	1550	1502	1582.5	1467	-3.22%	4908	116,500	177,890,985
2023-10-02	1613	1552	1629.5	1540	-2.97%	3647	89,290	141,222,850
2023-09-29	1635	1599.5	1645.5	1565.5	-1.51%	3287	72,470	115,743,615
2023-09-28	1680	1624	1710	1591.5	-2.81%	5302	135,340	222,384,355
2023-09-27	1718.5	1671	1725	1632	-1.15%	7108	197,700	335,337,740
2023-09-26	1720	1690.5	1753	1674.5	-1.72%	1561	40,010	68,373,845
2023-09-25	1745	1720	1798	1665.5	+1.09%	2516	57,060	98,728,895
2023-09-22	1646	1701.5	1798.5	1563	+3.09%	5404	123,260	209,809,405
2023-09-21	1840	1650.5	1840	1643	-10.37%	3675	81,350	140,737,510
2023-09-20	1974.5	1841.5	1974.5	1651	-6.74%	6885	172,210	313,961,110
2023-09-19	2102.5	1974.5	2145.5	1950	-6.07%	3690	76,070	153,221,680
2023-09-18	2051	2102	2212.5	1967.5	+3.37%	11195	239,580	510,159,130
2023-09-15	1850	2033.5	2046.5	1707	+8.77%	7129	181,760	348,628,725
2023-09-14	2120	1869.5	2120	1471.5	-11.38%	11563	309,460	567,229,330
2023-09-13	2139	2109.5	2234	2100	-1.22%	4295	85,610	184,956,880
2023-09-12	2020.5	2135.5	2185.5	2020.5	+4.43%	6515	163,460	345,594,945
2023-09-11	2048.5	2045	2150	1980	+0.69%	4466	96,230	197,931,515
2023-09-08	2063	2031	2137.5	1970	-3.79%	4390	105,190	215,678,110
2023-09-07	2270	2111	2344	2000.5	-3.61%	7381	179,650	397,248,265
2023-09-06	2165	2190	2341.5	2050	+1.15%	11317	251,990	562,013,950
2023-09-05	2125	2165	2294	2125	-5.46%	9534	219,740	479,305,590
2023-09-04	2059	2290	2668	2055	+17.44%	68208	1,874,780	4,649,503,665
2023-09-01	1509	1950	2000	1442.5	+29.27%	46033	1,362,120	2,450,640,815
2023-08-31	1530	1508.5	1553	1491	-1.24%	2396	53,200	81,006,795
2023-08-30	1567	1527.5	1583.5	1512.5	-0.68%	3915	89,130	137,621,870
2023-08-29	1490.5	1538	1617	1410	+4.55%	15176	387,050	596,461,630
2023-08-28	1475	1471	1520	1435.5	+2.72%	6877	158,790	234,358,310
2023-08-25	1403.5	1432	1481	1377	+2.95%	9877	246,300	353,869,765
2023-08-24	1384	1391	1419	1338	+0.43%	2771	61,920	86,370,415
2023-08-23	1400	1385	1429	1351.5	-0.50%	3660	82,860	115,988,620
2023-08-22	1411	1392	1435	1324.5	-0.43%	3115	66,100	91,975,255
2023-08-21	1360	1398	1445	1354	+4.17%	7329	196,200	275,287,690
2023-08-18	1439.5	1342	1441.5	1313.5	-4.86%	5614	124,890	168,960,485
2023-08-17	1290	1410.5	1600	1270.5	+12.26%	55737	1,639,140	2,421,889,260
2023-08-16	1323.5	1256.5	1364	1171.5	-3.83%	7936	169,730	221,159,605
2023-08-15	1280	1306.5	1344.5	1226	-0.15%	3910	86,780	113,224,090
2023-08-14	1300	1308.5	1378.5	1268	+3.23%	9727	243,040	322,859,500
2023-08-11	1256.5	1267.5	1281	1246.5	+1.04%	1327	38,130	48,227,695
2023-08-10	1283	1254.5	1283	1230	-0.67%	1726	42,980	53,899,465
2023-08-09	1240	1263	1300	1238.5	+2.18%	2251	50,860	64,566,840
2023-08-08	1295	1236	1320	1200	-4.56%	2526	60,120	75,078,690
2023-08-07	1252	1295	1308	1252	+3.43%	2266	57,570	74,167,920
2023-08-04	1309	1252	1323.5	1145	-3.99%	3358	77,340	98,414,780
2023-08-03	1334.5	1304	1344	1284.5	-2.07%	3150	78,160	102,077,685
2023-08-02	1266.5	1331.5	1418.5	1225	+10.50%	20527	596,290	802,978,195
2023-08-01	1143.5	1205	1225	1141	+4.83%	5500	151,440	181,047,805
2023-07-31	1168	1149.5	1169	1140	-1.20%	1754	43,640	50,125,295
2023-07-28	1186	1163.5	1186	1145	-1.73%	1814	40,610	47,374,835
2023-07-27	1206.5	1184	1208.5	1180	-1.54%	1994	41,340	49,252,485
2023-07-26	1239	1202.5	1239	1191	-1.92%	1875	41,120	49,667,460
2023-07-25	1230.5	1226	1244.5	1201	-0.04%	3765	90,750	110,189,735
2023-07-24	1259	1226.5	1268	1188.5	-0.89%	2740	64,450	79,467,680
2023-07-21	1290	1237.5	1295	1164	-2.94%	4485	108,150	134,544,100
2023-07-20	1250	1275	1295	1201	+6.61%	13299	352,870	444,175,405
2023-07-19	1422	1196	1489	1160.5	-15.24%	21862	580,000	730,763,625
2023-07-18	1142	1411	1500	1130	+27.87%	62869	1,990,320	2,796,989,705
2023-07-17	774.5	1103.5	1103.5	772	+43.31%	70659	2,234,530	2,246,261,475
2023-07-14	790	770	806.5	758.5	-1.91%	3921	116,230	90,482,060
2023-07-13	758.5	785	803.5	757	+3.97%	6045	203,270	159,779,905
2023-07-12	703.5	755	775.5	703.5	+6.19%	6037	192,130	143,684,930
2023-07-11	705	711	726.5	687	-0.21%	1976	61,140	43,386,970
2023-07-10	679	712.5	737	679	+5.79%	5398	176,230	126,486,670
2023-07-07	681.5	673.5	696	662.5	-1.39%	1388	36,450	24,663,865
2023-07-06	705.5	683	722	681	-4.87%	1527	41,770	29,448,270
2023-07-05	711.5	718	734	703	+1.27%	2001	55,850	40,197,575
2023-07-04	731.5	709	740	690	-2.81%	3692	116,380	83,381,920
2023-07-03	709.5	729.5	752	709.5	+3.18%	5759	196,710	144,742,505
2023-06-30	699.5	707	756	686.5	+0.86%	12179	408,950	299,218,090
2023-06-29	644	701	707.5	638	+8.94%	9472	335,950	232,835,200
2023-06-28	650.5	643.5	668.5	641	-0.92%	1637	48,640	31,514,015
2023-06-27	684	649.5	684	638	-1.81%	2245	69,200	45,167,185
2023-06-26	675	661.5	698	630.5	-2.29%	3907	98,040	64,669,845
2023-06-23	720	677	744	670	-11.15%	13433	436,730	303,403,160
2023-06-22	642	762	806.5	597.5	+30.48%	45187	1,698,960	1,274,422,800
2023-06-21	427.5	584	584	420.5	+39.71%	31311	1,278,730	678,904,140
2023-06-20	407	418	431.5	407	+2.96%	1515	57,880	24,416,070
2023-06-19	413.5	406	413.5	400.5	-0.98%	307	8,510	3,454,400
2023-06-16	410	410	414	408	0.00%	166	3,400	1,393,340
2023-06-15	412.5	410	415	408.5	-0.24%	235	5,240	2,155,440
2023-06-14	410	411	412.5	408	+0.74%	237	6,600	2,712,765
2023-06-13	413	408	413	400	+0.87%	406	14,540	5,943,060
2023-06-09	399	404.5	417.5	395	+1.38%	1170	30,790	12,605,555
2023-06-08	397	399	400	393	+0.63%	241	5,520	2,198,170
2023-06-07	400	396.5	410	393.5	-0.38%	269	9,820	3,917,435
2023-06-06	394.5	398	400	391	+1.02%	322	8,870	3,510,260
2023-06-05	401	394	401	392	-0.63%	313	9,690	3,848,495
2023-06-02	392	396.5	400	390	+1.67%	529	15,060	5,962,755
2023-06-01	395	390	397.5	390	-1.27%	222	4,430	1,745,500
2023-05-31	391	395	402	390.5	+1.41%	557	18,300	7,254,390
2023-05-30	387	389.5	413	382.5	-0.76%	1791	69,040	27,713,850
2023-05-29	389.5	392.5	402	386.5	+1.42%	270	7,200	2,823,255
2023-05-26	382	387	399	372	+1.44%	842	33,150	12,938,375
2023-05-25	376.5	381.5	392	374	+1.19%	299	8,430	3,202,825
2023-05-24	383	377	385.5	373	-1.44%	269	6,190	2,349,030
2023-05-23	382.5	382.5	387	380.5	-0.65%	194	4,900	1,877,540
2023-05-22	392	385	393.5	380	-1.03%	200	5,240	2,013,740
2023-05-19	388.5	389	392	383	-0.77%	144	3,790	1,470,910
2023-05-18	397	392	401	387	-0.76%	346	9,560	3,751,115
2023-05-17	389.5	395	397	380.5	+3.95%	658	22,200	8,697,070
2023-05-16	375	380	390	374.5	+0.93%	297	7,610	2,905,835
2023-05-15	377	376.5	381	373.5	+0.13%	297	7,940	2,998,130
2023-05-12	384	376	386.5	372	-1.96%	244	6,850	2,592,640
2023-05-11	386	383.5	390	380	+1.72%	707	20,870	8,042,015
2023-05-10	372	377	380	372	+0.94%	218	10,390	3,932,330
2023-05-08	381.5	373.5	381.5	372	+0.54%	79	1,620	606,915
2023-05-05	374	371.5	379	368	-0.80%	233	5,820	2,170,355
2023-05-04	372.5	374.5	382.5	365	+0.27%	261	7,400	2,758,495
2023-05-03	372.5	373.5	384	367	+0.27%	492	11,930	4,489,240
2023-05-02	391.5	372.5	391.5	365.5	-4.85%	1020	26,180	9,827,555
2023-04-28	398	391.5	402.5	385	-1.39%	367	8,730	3,427,220
2023-04-27	398.5	397	405.5	395.5	-0.25%	361	9,180	3,672,500
2023-04-26	398	398	402	389	+0.25%	310	9,550	3,797,435
2023-04-25	401	397	403	385	-0.25%	434	11,520	4,550,515
2023-04-24	398.5	398	400.5	394.5	+1.02%	231	4,910	1,956,435
2023-04-21	399.5	394	404.5	394	-0.63%	279	8,380	3,344,935
2023-04-20	404.5	396.5	404.5	393	-1.37%	540	16,810	6,683,285
2023-04-19	407	402	410	395	-1.23%	496	14,700	5,925,460
2023-04-18	409	407	413	405	-0.25%	386	11,730	4,787,875
2023-04-17	411	408	413.5	405	+0.12%	516	21,600	8,831,230
2023-04-14	410	407.5	414	406	-0.61%	285	7,900	3,234,715
2023-04-13	420	410	421	402	-1.32%	805	26,690	10,897,135
2023-04-12	401	415.5	439	397.5	+4.27%	7994	357,080	151,187,035
2023-04-11	406.5	398.5	419	396	-0.75%	1723	76,360	31,052,605
2023-04-10	399	401.5	422	396.5	+2.42%	1817	76,090	31,089,545
2023-04-07	394	392	408	388	0.00%	1202	46,800	18,657,055
2023-04-06	395	392	398	389.5	-0.25%	489	14,820	5,845,825
2023-04-05	393.5	393	393.5	383	+1.03%	609	17,200	6,685,305
2023-04-04	392	389	404	382	-0.51%	1085	30,110	11,707,975
2023-04-03	388.5	391	397	383.5	+1.56%	536	18,040	7,031,185
2023-03-31	392	385	409.5	378.5	+0.26%	3597	140,320	55,528,740
2023-03-30	389.5	384	392	383	+0.13%	460	15,340	5,945,885
2023-03-29	387.5	383.5	391.5	382.5	-0.78%	264	7,010	2,704,195
2023-03-28	391	386.5	392	379	-0.90%	520	16,530	6,375,140
2023-03-27	384.5	390	396	379	+2.50%	1040	37,530	14,608,385
2023-03-24	378.5	380.5	391	373.5	+0.53%	1070	43,500	16,692,070
2023-03-23	377	378.5	381	374.5	+0.66%	444	16,430	6,206,745
2023-03-22	377	376	377	369.5	0.00%	434	13,340	4,991,820
2023-03-21	377	376	387.5	372.5	-0.13%	827	36,830	13,881,085
2023-03-20	377.5	376.5	378.5	370.5	+0.27%	564	20,990	7,854,260
2023-03-17	371.5	375.5	378	371.5	-0.53%	502	15,390	5,769,425
2023-03-16	379.5	377.5	394	373	-0.13%	1433	54,980	21,067,920
2023-03-15	384	378	385	376.5	-1.43%	722	22,830	8,666,455
2023-03-14	380	383.5	402	375	+2.40%	6430	290,940	113,230,635
2023-03-13	373.5	374.5	382.5	365.5	+0.67%	1395	64,210	24,174,630
2023-03-10	374	372	387	367	0.00%	1924	80,510	30,320,970
2023-03-09	370.5	372	388	367.5	+0.13%	1494	71,940	27,129,070
2023-03-07	368.5	371.5	374.5	363.5	+0.41%	476	18,980	7,025,150
2023-03-06	383	370	383	361	+0.14%	1613	66,800	24,611,390
2023-03-03	396.5	369.5	419	364	-6.46%	13573	582,020	221,553,980
2023-03-02	320	395	442.5	319.5	+23.82%	66443	2,712,550	1,108,595,815
2023-03-01	316.5	319	324.5	316.5	-0.31%	199	4,960	1,590,665
2023-02-28	317.5	320	328.5	311.5	+0.95%	386	11,660	3,728,040
2023-02-27	314.5	317	317.5	311.5	+0.96%	171	4,430	1,395,875
2023-02-24	309.5	314	316	309.5	+1.62%	111	2,860	894,335
2023-02-22	311.5	309	311.5	309	-0.80%	103	2,050	635,660
2023-02-21	310	311.5	315.5	303	+0.48%	379	9,680	3,014,175
2023-02-20	310	310	312.5	300	-0.48%	412	13,330	4,090,215
2023-02-17	310	311.5	316.5	308.5	+0.65%	178	4,200	1,312,450
2023-02-16	313	309.5	313	306	+0.49%	249	5,440	1,685,275
2023-02-15	319	308	324.5	305	-4.79%	667	19,600	6,139,675
2023-02-14	326.5	323.5	345	317.5	-0.77%	809	30,240	9,867,695
2023-02-13	323.5	326	331	322.5	+0.62%	275	8,120	2,660,200
2023-02-10	325	324	333	321	-1.37%	333	10,710	3,494,925
2023-02-09	327	328.5	336.5	320.5	+0.61%	375	11,220	3,665,915
2023-02-08	331.5	326.5	350	320	-0.15%	2298	85,590	28,653,410
2023-02-07	330	327	331.5	322.5	+0.31%	383	12,980	4,218,560
2023-02-06	319.5	326	333	319	+2.68%	1015	34,620	11,264,815
2023-02-03	319.5	317.5	319.5	312.5	-0.31%	217	4,680	1,476,645
2023-02-02	319	318.5	319	316	+1.11%	180	4,550	1,446,240
2023-02-01	320	315	323	314	-2.48%	515	15,410	4,897,075
2023-01-31	327	323	330.5	318.5	-1.37%	536	17,960	5,785,295
2023-01-30	313	327.5	339	309.5	+5.31%	4668	205,720	67,377,465
2023-01-27	311.5	311	315	308	+0.16%	191	5,960	1,854,705
2023-01-26	313	310.5	315	305	-0.48%	233	7,990	2,487,550
2023-01-25	310	312	313.5	305.5	+0.65%	178	5,630	1,743,720
2023-01-24	312	310	315.5	306.5	-0.80%	214	8,120	2,527,980
2023-01-23	309.5	312.5	322	307	+1.30%	319	10,310	3,231,215
2023-01-20	310	308.5	322.5	288	-0.48%	454	17,390	5,336,455
2023-01-19	313.5	310	313.5	308.5	-1.12%	171	4,890	1,516,600
2023-01-18	313.5	313.5	314	310	+0.32%	173	8,650	2,700,720
2023-01-17	311.5	312.5	344.5	306.5	+1.46%	1434	69,920	22,424,045
2023-01-16	307.5	308	314.5	305	+0.82%	216	7,760	2,397,930
2023-01-13	311	305.5	311	305.5	-1.61%	113	2,160	664,720
2023-01-12	311	310.5	316	305.5	+0.16%	263	6,690	2,082,620
2023-01-11	309	310	332.5	302	+0.65%	1458	57,650	18,403,805
2023-01-10	303	308	344	295	+4.23%	3502	161,370	51,563,975
2023-01-09	298	295.5	305	292	+1.37%	585	16,340	4,868,210
2023-01-06	293	291.5	294	290	-0.68%	76	1,710	498,030
2023-01-05	294	293.5	294.5	292.5	+0.17%	72	1,160	340,520
2023-01-04	295	293	296.5	290.5	-0.17%	76	1,340	392,995
2023-01-03	289.5	293.5	297	289.5	0.00%	111	2,950	864,370

Архив котировок акции NKHP по годам

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