Нижнекамскнефтехим
NKNC
73.8 ₽ +2% ↑История котировок NKNC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 72.4 | 73.85 | 75.5 | 72.4 | +2.07% | 655 | 60,760 | 4,515,069 |
| 2026-04-16 | 71.65 | 72.35 | 73.05 | 71.65 | +0.98% | 342 | 33,070 | 2,395,861 |
| 2026-04-15 | 71.3 | 71.65 | 72 | 70.45 | +0.84% | 253 | 26,060 | 1,856,652 |
| 2026-04-14 | 71 | 71.05 | 73.8 | 69.75 | +1.21% | 625 | 79,500 | 5,662,908 |
| 2026-04-13 | 71.55 | 70.2 | 72.55 | 67.55 | -1.13% | 1566 | 160,550 | 11,224,308 |
| 2026-04-10 | 72.5 | 71 | 72.85 | 70.75 | -1.73% | 576 | 59,270 | 4,244,961 |
| 2026-04-09 | 74.15 | 72.25 | 74.15 | 70.25 | -1.97% | 1159 | 134,590 | 9,694,571 |
| 2026-04-08 | 75.8 | 73.7 | 76.4 | 72.5 | -3.15% | 1462 | 158,740 | 11,740,850 |
| 2026-04-07 | 76.7 | 76.1 | 76.7 | 75.8 | -0.20% | 287 | 29,090 | 2,214,753 |
| 2026-04-06 | 76.45 | 76.25 | 76.9 | 75.85 | +0.07% | 425 | 44,470 | 3,393,324 |
| 2026-04-03 | 76.35 | 76.2 | 76.9 | 75.55 | -0.13% | 397 | 32,260 | 2,457,286 |
| 2026-04-02 | 77.2 | 76.3 | 77.9 | 74.95 | -1.68% | 573 | 69,110 | 5,277,184 |
| 2026-04-01 | 76.85 | 77.6 | 78.85 | 76.8 | +1.24% | 757 | 78,740 | 6,130,699 |
| 2026-03-31 | 80.2 | 76.65 | 80.65 | 74.75 | -4.25% | 3224 | 468,760 | 36,489,973 |
| 2026-03-30 | 79.95 | 80.05 | 81.65 | 79.55 | +0.06% | 486 | 40,720 | 3,282,370 |
| 2026-03-27 | 80.75 | 80 | 83 | 79.4 | -0.12% | 508 | 67,810 | 5,436,304 |
| 2026-03-26 | 82.55 | 80.1 | 82.55 | 79.6 | -2.08% | 1504 | 59,790 | 4,816,535 |
| 2026-03-25 | 82.7 | 81.8 | 82.95 | 80.7 | -1.03% | 940 | 72,380 | 5,929,746 |
| 2026-03-24 | 83.05 | 82.65 | 86.35 | 81.6 | -1.02% | 1090 | 103,420 | 8,672,284 |
| 2026-03-23 | 80.5 | 83.5 | 83.5 | 80.5 | +3.53% | 1071 | 163,920 | 13,537,596 |
| 2026-03-20 | 79.75 | 80.65 | 83.5 | 79.05 | +1.96% | 852 | 163,290 | 13,307,997 |
| 2026-03-19 | 81.9 | 79.1 | 82 | 79 | -3.42% | 648 | 108,410 | 8,723,203 |
| 2026-03-18 | 81.95 | 81.9 | 83.5 | 81.2 | +0.43% | 771 | 93,890 | 7,734,301 |
| 2026-03-17 | 80.6 | 81.55 | 82 | 80.4 | +1.18% | 377 | 55,440 | 4,509,725 |
| 2026-03-16 | 80.6 | 80.6 | 81.05 | 80.25 | 0.00% | 276 | 18,080 | 1,458,158 |
| 2026-03-13 | 80.7 | 80.6 | 81.1 | 80.3 | +0.12% | 250 | 25,580 | 2,065,987 |
| 2026-03-12 | 80.85 | 80.5 | 81.6 | 79.75 | -0.86% | 1320 | 74,730 | 6,025,294 |
| 2026-03-11 | 80.1 | 81.2 | 81.95 | 79.8 | +1.69% | 531 | 158,460 | 12,762,345 |
| 2026-03-10 | 80.95 | 79.85 | 81.45 | 79.6 | -1.24% | 336 | 43,100 | 3,478,200 |
| 2026-03-09 | 79.7 | 80.85 | 81.45 | 78.7 | +1.44% | 538 | 50,950 | 4,101,415 |
| 2026-03-06 | 78.95 | 79.7 | 80 | 78.85 | +0.82% | 373 | 38,280 | 3,040,384 |
| 2026-03-05 | 80.2 | 79.05 | 80.2 | 78.1 | -0.75% | 822 | 32,510 | 2,570,131 |
| 2026-03-04 | 79.4 | 79.65 | 80.65 | 79.1 | +0.38% | 976 | 49,560 | 3,963,605 |
| 2026-03-03 | 80 | 79.35 | 80 | 79.05 | -0.38% | 448 | 21,620 | 1,714,752 |
| 2026-03-02 | 79.95 | 79.65 | 80.6 | 79 | -0.19% | 780 | 64,970 | 5,183,140 |
| 2026-02-27 | 80.05 | 79.8 | 80.25 | 79.75 | -0.37% | 318 | 19,730 | 1,578,635 |
| 2026-02-26 | 80.1 | 80.1 | 80.75 | 79.85 | -0.25% | 213 | 13,190 | 1,058,203 |
| 2026-02-25 | 80.2 | 80.3 | 80.65 | 79.95 | +0.12% | 221 | 20,060 | 1,608,504 |
| 2026-02-24 | 80.3 | 80.2 | 81.6 | 79.75 | -0.12% | 536 | 53,000 | 4,274,063 |
| 2026-02-20 | 80.7 | 80.3 | 80.9 | 79.9 | -0.25% | 210 | 19,000 | 1,526,203 |
| 2026-02-19 | 80.25 | 80.5 | 81 | 79.9 | +0.56% | 322 | 31,850 | 2,563,200 |
| 2026-02-18 | 80.45 | 80.05 | 80.65 | 79.45 | -0.19% | 393 | 29,630 | 2,373,024 |
| 2026-02-17 | 80.45 | 80.2 | 80.95 | 79.95 | -0.43% | 167 | 10,470 | 843,700 |
| 2026-02-16 | 80.7 | 80.55 | 80.95 | 80.25 | -0.19% | 177 | 15,100 | 1,217,412 |
| 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 |