НКХП (Новороссийский комбинат хлебопродуктов)
NKHP
556.5 ₽ -0.98% ↓История котировок NKHP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 563.5 | 557 | 568 | 556 | -0.89% | 490 | 16,570 | 9,292,555 |
| 2026-04-16 | 560 | 562 | 569.5 | 560 | +0.27% | 490 | 20,040 | 11,328,150 |
| 2026-04-15 | 560.5 | 560.5 | 563.5 | 556 | 0.00% | 457 | 16,550 | 9,268,175 |
| 2026-04-14 | 559.5 | 560.5 | 564 | 559.5 | +0.27% | 387 | 12,540 | 7,042,495 |
| 2026-04-13 | 560 | 559 | 575.5 | 545 | 0.00% | 1499 | 71,040 | 39,957,230 |
| 2026-04-10 | 554 | 559 | 564 | 554 | 0.00% | 427 | 18,180 | 10,191,440 |
| 2026-04-09 | 569 | 559 | 572 | 550 | -1.15% | 1101 | 49,040 | 27,493,675 |
| 2026-04-08 | 582 | 565.5 | 582 | 544 | -2.50% | 1835 | 80,450 | 45,322,970 |
| 2026-04-07 | 581 | 580 | 604.5 | 575.5 | -0.26% | 2188 | 119,840 | 70,753,555 |
| 2026-04-06 | 573 | 581.5 | 586 | 564.5 | +1.75% | 1874 | 94,020 | 54,448,430 |
| 2026-04-03 | 571 | 571.5 | 585 | 562 | -0.78% | 1104 | 49,720 | 28,687,395 |
| 2026-04-02 | 567.5 | 576 | 580 | 565 | +1.77% | 853 | 42,160 | 24,194,785 |
| 2026-04-01 | 562.5 | 566 | 578.5 | 557 | +0.62% | 1064 | 33,940 | 19,244,175 |
| 2026-03-31 | 570.5 | 562.5 | 576.5 | 560 | -0.97% | 740 | 46,800 | 26,659,835 |
| 2026-03-30 | 569.5 | 568 | 585.5 | 562 | -1.39% | 1680 | 78,900 | 45,152,015 |
| 2026-03-27 | 563.5 | 576 | 592 | 557.5 | +3.32% | 2552 | 151,010 | 86,743,030 |
| 2026-03-26 | 571 | 557.5 | 577.5 | 555.5 | -0.89% | 902 | 40,420 | 22,888,635 |
| 2026-03-25 | 584 | 562.5 | 589.5 | 555.5 | -3.43% | 2023 | 119,260 | 67,710,475 |
| 2026-03-24 | 579.5 | 582.5 | 596.5 | 572 | +1.04% | 1783 | 96,470 | 56,633,540 |
| 2026-03-23 | 609.5 | 576.5 | 617.5 | 567 | -5.41% | 3937 | 204,880 | 120,463,985 |
| 2026-03-20 | 582.5 | 609.5 | 615.5 | 576.5 | +4.10% | 3498 | 188,150 | 112,377,585 |
| 2026-03-19 | 560 | 585.5 | 600 | 552.5 | +4.65% | 6211 | 335,130 | 194,821,900 |
| 2026-03-18 | 543.5 | 559.5 | 560 | 538.5 | +3.23% | 1652 | 51,610 | 28,418,720 |
| 2026-03-17 | 545.5 | 542 | 549 | 538.5 | -0.46% | 339 | 17,550 | 9,543,995 |
| 2026-03-16 | 539.5 | 544.5 | 555.5 | 539.5 | +0.65% | 585 | 23,840 | 13,014,355 |
| 2026-03-13 | 538 | 541 | 545 | 533 | +0.65% | 323 | 11,110 | 6,004,895 |
| 2026-03-12 | 544.5 | 537.5 | 548.5 | 536.5 | -1.47% | 367 | 13,640 | 7,404,960 |
| 2026-03-11 | 543.5 | 545.5 | 550 | 543.5 | +0.18% | 323 | 13,780 | 7,529,435 |
| 2026-03-10 | 545.5 | 544.5 | 559 | 543 | 0.00% | 719 | 34,590 | 18,999,815 |
| 2026-03-09 | 547 | 544.5 | 569 | 540 | +0.28% | 2195 | 111,710 | 62,120,945 |
| 2026-03-06 | 533.5 | 543 | 546.5 | 533 | +1.31% | 601 | 30,630 | 16,568,445 |
| 2026-03-05 | 534 | 536 | 536.5 | 532.5 | +0.28% | 279 | 11,330 | 6,049,265 |
| 2026-03-04 | 531.5 | 534.5 | 538.5 | 529 | +0.56% | 377 | 13,800 | 7,366,445 |
| 2026-03-03 | 539.5 | 531.5 | 548.5 | 529.5 | -1.94% | 1330 | 62,100 | 33,303,430 |
| 2026-03-02 | 554 | 542 | 557 | 537 | -2.25% | 1481 | 52,550 | 28,713,680 |
| 2026-02-27 | 559.5 | 554.5 | 561 | 550.5 | -0.72% | 413 | 12,390 | 6,888,745 |
| 2026-02-26 | 559.5 | 558.5 | 568 | 557.5 | 0.00% | 689 | 29,930 | 16,857,435 |
| 2026-02-25 | 567 | 558.5 | 567.5 | 555.5 | -1.41% | 601 | 26,650 | 14,940,095 |
| 2026-02-24 | 555 | 566.5 | 576.5 | 553.5 | +2.26% | 1421 | 66,800 | 37,713,590 |
| 2026-02-20 | 569 | 554 | 577.5 | 550.5 | -2.64% | 1436 | 63,350 | 35,458,020 |
| 2026-02-19 | 550 | 569 | 580 | 550 | +3.36% | 2588 | 123,550 | 70,164,425 |
| 2026-02-18 | 557.5 | 550.5 | 560.5 | 545.5 | -1.61% | 571 | 26,670 | 14,748,675 |
| 2026-02-17 | 544.5 | 559.5 | 563 | 544 | +2.85% | 1273 | 47,450 | 26,428,140 |
| 2026-02-16 | 546.5 | 544 | 556.5 | 542 | 0.00% | 776 | 34,660 | 18,989,760 |
| 2026-02-13 | 547.5 | 544 | 554.5 | 534 | -0.46% | 1401 | 71,240 | 38,743,555 |
| 2026-02-12 | 559.5 | 546.5 | 563.5 | 538.5 | -2.15% | 738 | 31,950 | 17,704,705 |
| 2026-02-11 | 559.5 | 558.5 | 563.5 | 555 | -0.18% | 398 | 13,350 | 7,457,815 |
| 2026-02-10 | 551.5 | 559.5 | 564.5 | 551.5 | +1.73% | 1110 | 46,380 | 25,956,725 |
| 2026-02-09 | 541.5 | 550 | 559 | 539 | +1.76% | 1102 | 44,600 | 24,551,960 |
| 2026-02-06 | 545.5 | 540.5 | 557.5 | 537.5 | -0.55% | 796 | 29,440 | 16,075,240 |
| 2026-02-05 | 556.5 | 543.5 | 558.5 | 529 | -2.25% | 1737 | 72,240 | 39,171,075 |
| 2026-02-04 | 577 | 556 | 580 | 551.5 | -3.39% | 2029 | 84,720 | 47,744,520 |
| 2026-02-03 | 570 | 575.5 | 578.5 | 562 | +1.05% | 922 | 40,110 | 22,960,855 |
| 2026-02-02 | 557.5 | 569.5 | 581.5 | 555 | +1.79% | 2401 | 103,170 | 58,777,970 |
| 2026-01-30 | 555.5 | 559.5 | 570 | 528 | +0.36% | 2364 | 123,630 | 68,550,085 |
| 2026-01-29 | 582.5 | 557.5 | 596 | 543 | -4.04% | 4560 | 191,190 | 109,262,560 |
| 2026-01-28 | 551.5 | 581 | 586.5 | 541 | +5.35% | 4346 | 188,400 | 106,910,450 |
| 2026-01-27 | 527.5 | 551.5 | 565 | 527.5 | +5.05% | 6539 | 324,970 | 179,147,245 |
| 2026-01-26 | 510.5 | 525 | 534.5 | 509.5 | +2.74% | 3037 | 139,000 | 72,958,685 |
| 2026-01-23 | 511.5 | 511 | 517.5 | 505 | -0.20% | 611 | 21,880 | 11,191,230 |
| 2026-01-22 | 517.5 | 512 | 522.5 | 501 | -0.68% | 1457 | 65,290 | 33,516,120 |
| 2026-01-21 | 519.5 | 515.5 | 521 | 506 | -0.39% | 1149 | 50,620 | 25,956,170 |
| 2026-01-20 | 506 | 517.5 | 519 | 506 | +2.27% | 1155 | 53,950 | 27,603,735 |
| 2026-01-19 | 496 | 506 | 512 | 491 | +2.12% | 1462 | 67,110 | 33,745,605 |
| 2026-01-16 | 497 | 495.5 | 506.5 | 492.5 | 0.00% | 781 | 28,710 | 14,295,550 |
| 2026-01-15 | 482 | 495.5 | 496.5 | 482 | +3.01% | 844 | 36,780 | 18,019,625 |
| 2026-01-14 | 484.5 | 481 | 485 | 478.5 | -0.10% | 423 | 11,180 | 5,387,050 |
| 2026-01-13 | 483 | 481.5 | 493 | 480 | -0.52% | 593 | 21,630 | 10,496,165 |
| 2026-01-12 | 490 | 484 | 493 | 481 | -0.72% | 692 | 24,640 | 12,013,875 |
| 2026-01-09 | 478 | 487.5 | 490 | 478 | +1.99% | 579 | 22,660 | 10,998,835 |
| 2026-01-08 | 484.5 | 478 | 484.5 | 471.5 | -1.85% | 806 | 21,640 | 10,305,445 |
| 2026-01-06 | 482.5 | 487 | 489.5 | 482.5 | -0.51% | 332 | 10,000 | 4,856,805 |
| 2026-01-05 | 493.5 | 489.5 | 493.5 | 484.5 | 0.00% | 396 | 10,410 | 5,072,725 |