Нижнекамскнефтехим
NKNC
80.7 ₽ +1.13% ↑История котировок NKNC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 79.65 | 80.7 | 81.05 | 79.45 | +1.13% | 365 | 26,270 | 2,111,310 |
| 2026-02-12 | 79.5 | 79.8 | 80.2 | 79.35 | +0.63% | 152 | 13,130 | 1,048,568 |
| 2026-02-11 | 79.4 | 79.3 | 79.75 | 79.05 | +0.13% | 583 | 17,130 | 1,358,502 |
| 2026-02-10 | 79.85 | 79.2 | 81.1 | 78.9 | -0.13% | 1299 | 55,440 | 4,440,240 |
| 2026-02-09 | 80.75 | 79.3 | 80.8 | 79.05 | -1.31% | 387 | 22,750 | 1,810,216 |
| 2026-02-06 | 81.5 | 80.35 | 82.4 | 79.9 | -1.41% | 595 | 64,320 | 5,200,867 |
| 2026-02-05 | 79.8 | 81.5 | 82.7 | 78.6 | +1.75% | 1333 | 136,730 | 11,061,072 |
| 2026-02-04 | 80.6 | 80.1 | 80.85 | 79.55 | -0.44% | 298 | 24,760 | 1,986,382 |
| 2026-02-03 | 80.5 | 80.45 | 80.5 | 79.7 | +0.12% | 319 | 36,840 | 2,955,271 |
| 2026-02-02 | 79.95 | 80.35 | 80.5 | 79.1 | +0.82% | 814 | 97,830 | 7,817,884 |
| 2026-01-30 | 80.1 | 79.7 | 80.4 | 79.5 | -0.81% | 410 | 34,080 | 2,722,743 |
| 2026-01-29 | 79.8 | 80.35 | 80.95 | 79.7 | +0.69% | 530 | 72,120 | 5,791,222 |
| 2026-01-28 | 79.95 | 79.8 | 80 | 79.1 | -0.25% | 283 | 23,830 | 1,902,028 |
| 2026-01-27 | 80.25 | 80 | 80.25 | 78.9 | +0.44% | 409 | 60,880 | 4,851,317 |
| 2026-01-26 | 80.1 | 79.65 | 80.55 | 79.3 | -0.25% | 470 | 47,090 | 3,758,992 |
| 2026-01-23 | 79.85 | 79.85 | 80.25 | 79.65 | 0.00% | 281 | 24,020 | 1,919,981 |
| 2026-01-22 | 79.8 | 79.85 | 80.1 | 79.5 | +0.19% | 335 | 21,950 | 1,752,080 |
| 2026-01-21 | 79.35 | 79.7 | 79.8 | 79.15 | +0.31% | 263 | 22,040 | 1,754,905 |
| 2026-01-20 | 79.3 | 79.45 | 80 | 79.1 | 0.00% | 292 | 22,980 | 1,828,702 |
| 2026-01-19 | 78.9 | 79.45 | 79.95 | 78.9 | +1.02% | 386 | 30,250 | 2,405,408 |
| 2026-01-16 | 79.15 | 78.65 | 79.45 | 78.5 | -0.44% | 253 | 33,020 | 2,606,044 |
| 2026-01-15 | 79.45 | 79 | 79.45 | 78.5 | +0.70% | 222 | 20,220 | 1,594,785 |
| 2026-01-14 | 78.5 | 78.45 | 79.4 | 78 | +0.45% | 328 | 32,020 | 2,517,441 |
| 2026-01-13 | 79.15 | 78.1 | 79.85 | 77.95 | -0.70% | 317 | 44,550 | 3,493,047 |
| 2026-01-12 | 79.25 | 78.65 | 79.8 | 78 | -1.07% | 294 | 28,520 | 2,251,777 |
| 2026-01-09 | 79.3 | 79.5 | 79.85 | 79.05 | +0.70% | 137 | 8,330 | 661,938 |
| 2026-01-08 | 79.55 | 78.95 | 79.6 | 78.95 | -0.50% | 155 | 10,640 | 842,774 |
| 2026-01-06 | 79.1 | 79.35 | 79.65 | 79 | +0.44% | 193 | 22,970 | 1,820,533 |
| 2026-01-05 | 78.2 | 79 | 79.2 | 78.05 | 0.00% | 226 | 22,730 | 1,787,740 |