Нижнекамскнефтехим
NKNC
71.75 ₽ +1.06% ↑История котировок NKNC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 21.25 | 20.9 | 21.25 | 20.45 | -3.24% | 22 | 57,500 | 1,204,965 |
| 2014-12-29 | 21.3 | 21.6 | 21.85 | 21.1 | +1.65% | 13 | 15,600 | 334,515 |
| 2014-12-26 | 21.25 | 21.25 | 21.45 | 21.05 | +3.91% | 11 | 18,100 | 383,180 |
| 2014-12-25 | 22 | 20.45 | 22 | 20.35 | -6.41% | 10 | 4,000 | 86,105 |
| 2014-12-24 | 21.15 | 21.85 | 21.85 | 21 | +2.10% | 9 | 3,100 | 65,540 |
| 2014-12-23 | 21.1 | 21.4 | 21.5 | 21 | -0.23% | 14 | 21,800 | 465,055 |
| 2014-12-22 | 21.1 | 21.45 | 21.8 | 21 | -3.38% | 16 | 13,000 | 273,940 |
| 2014-12-19 | 22.1 | 22.2 | 22.2 | 21.8 | +3.02% | 37 | 59,000 | 1,303,435 |
| 2014-12-18 | 22.45 | 21.55 | 22.45 | 21.55 | +1.41% | 4 | 600 | 13,190 |
| 2014-12-17 | 22.45 | 21.25 | 22.45 | 21.1 | +6.25% | 8 | 11,800 | 258,035 |
| 2014-12-16 | 21 | 20 | 21.35 | 20 | -7.62% | 47 | 60,400 | 1,267,640 |
| 2014-12-15 | 21.8 | 21.65 | 21.8 | 21.3 | -1.37% | 10 | 8,700 | 187,550 |
| 2014-12-12 | 22.2 | 21.95 | 22.2 | 21.6 | +1.62% | 13 | 3,400 | 73,650 |
| 2014-12-11 | 21.6 | 21.6 | 21.6 | 21.6 | -0.92% | 2 | 300 | 6,480 |
| 2014-12-10 | 21.8 | 21.8 | 21.85 | 21.15 | -2.02% | 20 | 9,500 | 205,720 |
| 2014-12-09 | 21.65 | 22.25 | 22.25 | 21.65 | +2.06% | 25 | 18,100 | 396,235 |
| 2014-12-08 | 21.9 | 21.8 | 21.9 | 20.25 | -0.23% | 25 | 10,900 | 227,720 |
| 2014-12-05 | 22.2 | 21.85 | 22.25 | 21.8 | -1.80% | 20 | 25,700 | 565,220 |
| 2014-12-04 | 22.25 | 22.25 | 22.25 | 22.25 | -2.63% | 1 | 100 | 2,225 |
| 2014-12-03 | 22.3 | 22.85 | 22.85 | 22.3 | +2.47% | 34 | 47,600 | 1,079,505 |
| 2014-12-02 | 21.65 | 22.3 | 22.3 | 21.35 | 0.00% | 23 | 10,300 | 226,210 |
| 2014-12-01 | 22.35 | 22.3 | 22.9 | 22 | +1.13% | 69 | 31,200 | 696,600 |
| 2014-11-28 | 22 | 22.05 | 22.05 | 21 | -0.45% | 14 | 34,500 | 759,050 |
| 2014-11-27 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | 1 | 100 | 2,215 |
| 2014-11-26 | 22.05 | 22.25 | 22.25 | 21.8 | -0.45% | 13 | 28,300 | 622,755 |
| 2014-11-25 | 22.7 | 22.35 | 22.7 | 22.1 | +1.13% | 16 | 4,200 | 93,725 |
| 2014-11-24 | 20.85 | 22.1 | 22.75 | 20.8 | -0.45% | 22 | 15,200 | 333,415 |
| 2014-11-21 | 22.65 | 22.2 | 22.65 | 22.2 | 0.00% | 5 | 1,600 | 35,710 |
| 2014-11-20 | 21.95 | 22.2 | 23.6 | 21.95 | +1.60% | 49 | 19,700 | 441,185 |
| 2014-11-19 | 21.7 | 21.85 | 22.05 | 21.7 | +1.16% | 48 | 49,800 | 1,086,540 |
| 2014-11-18 | 21.6 | 21.6 | 21.75 | 21.6 | +0.23% | 15 | 25,400 | 551,435 |
| 2014-11-17 | 21.25 | 21.55 | 21.75 | 21.25 | +2.38% | 51 | 51,900 | 1,120,490 |
| 2014-11-14 | 21.15 | 21.05 | 21.3 | 21.05 | 0.00% | 14 | 15,900 | 336,485 |
| 2014-11-13 | 21 | 21.05 | 21.2 | 20.95 | -1.64% | 11 | 46,000 | 968,700 |
| 2014-11-12 | 21.05 | 21.4 | 21.6 | 21 | -0.47% | 20 | 16,000 | 344,015 |
| 2014-11-11 | 21.6 | 21.5 | 21.6 | 20.55 | -0.92% | 32 | 29,100 | 610,860 |
| 2014-11-10 | 21.75 | 21.7 | 22.3 | 20.6 | +0.70% | 47 | 169,800 | 3,700,740 |
| 2014-11-07 | 20.95 | 21.55 | 21.55 | 20.95 | +2.62% | 3 | 300 | 6,350 |
| 2014-11-06 | 21 | 21 | 21 | 20.8 | +0.96% | 15 | 3,400 | 71,060 |
| 2014-11-05 | 20.55 | 20.8 | 20.85 | 20.5 | +0.48% | 9 | 1,900 | 39,245 |
| 2014-10-31 | 20.6 | 20.7 | 20.7 | 20.6 | +0.73% | 3 | 1,400 | 28,970 |
| 2014-10-30 | 20.55 | 20.55 | 20.55 | 20.55 | +0.24% | 1 | 100 | 2,055 |
| 2014-10-29 | 20.1 | 20.5 | 20.5 | 20 | +0.49% | 9 | 4,500 | 90,220 |
| 2014-10-28 | 20.9 | 20.4 | 20.9 | 20.4 | -2.16% | 14 | 5,900 | 121,950 |
| 2014-10-27 | 20.2 | 20.85 | 20.85 | 20.15 | +4.25% | 53 | 36,400 | 743,330 |
| 2014-10-24 | 19.7 | 20 | 20.05 | 19.05 | -0.74% | 44 | 74,400 | 1,458,305 |
| 2014-10-23 | 20.15 | 20.15 | 20.15 | 20.15 | +0.50% | 1 | 900 | 18,135 |
| 2014-10-22 | 20.15 | 20.05 | 20.15 | 20.05 | +0.25% | 2 | 900 | 18,105 |
| 2014-10-21 | 19.8 | 20 | 20.15 | 19.8 | 0.00% | 3 | 700 | 13,950 |
| 2014-10-20 | 19.8 | 20 | 20.25 | 19.8 | +1.52% | 15 | 17,900 | 355,775 |
| 2014-10-17 | 19.6 | 19.7 | 19.75 | 19.6 | +1.29% | 9 | 5,500 | 108,125 |
| 2014-10-16 | 19.7 | 19.45 | 19.75 | 19.15 | -2.99% | 36 | 25,100 | 487,090 |
| 2014-10-15 | 19.55 | 20.05 | 20.05 | 19.5 | +2.56% | 19 | 18,400 | 367,770 |
| 2014-10-14 | 20.15 | 19.55 | 20.15 | 19.5 | -2.25% | 19 | 5,000 | 98,405 |
| 2014-10-13 | 19.55 | 20 | 20.05 | 19.55 | 0.00% | 6 | 3,900 | 78,005 |
| 2014-10-10 | 19.65 | 20 | 20.2 | 19.55 | 0.00% | 16 | 10,300 | 205,445 |
| 2014-10-09 | 20.4 | 20 | 20.4 | 19.5 | -1.23% | 49 | 25,500 | 506,320 |
| 2014-10-08 | 20.25 | 20.25 | 20.25 | 20.25 | 0.00% | 6 | 23,800 | 481,950 |
| 2014-10-07 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% | 3 | 6,800 | 137,700 |
| 2014-10-06 | 20.25 | 20.3 | 20.3 | 20.25 | +2.01% | 15 | 19,000 | 384,755 |
| 2014-10-03 | 20.25 | 19.9 | 20.25 | 19.9 | -1.24% | 29 | 11,300 | 225,860 |
| 2014-10-02 | 20.2 | 20.15 | 20.4 | 20.1 | -0.25% | 16 | 14,400 | 291,840 |
| 2014-10-01 | 20.3 | 20.2 | 20.3 | 20.2 | -3.81% | 17 | 7,500 | 151,800 |
| 2014-09-30 | 20.745 | 21 | 21 | 20.745 | +2.18% | 12 | 40,000 | 835,991 |
| 2014-09-29 | 20.883 | 20.551 | 21 | 20.551 | +0.70% | 22 | 24,800 | 516,960 |
| 2014-09-26 | 20.2 | 20.408 | 20.5 | 20.071 | +1.03% | 7 | 6,300 | 127,342 |
| 2014-09-22 | 20.2 | 20.2 | 20.2 | 20.2 | -0.26% | 1 | 400 | 8,080 |
| 2014-09-19 | 20.895 | 20.252 | 20.895 | 20.251 | -2.25% | 9 | 5,000 | 101,328 |
| 2014-09-18 | 20.718 | 20.718 | 20.718 | 20.718 | +2.08% | 1 | 200 | 4,144 |
| 2014-09-17 | 20.251 | 20.296 | 20.801 | 20.25 | -0.02% | 16 | 25,600 | 529,769 |
| 2014-09-16 | 20.262 | 20.3 | 20.462 | 20.262 | -0.98% | 4 | 900 | 18,343 |
| 2014-09-15 | 20.555 | 20.5 | 20.555 | 20.5 | +1.06% | 5 | 700 | 14,356 |
| 2014-09-12 | 20.25 | 20.284 | 20.284 | 20.25 | +0.16% | 4 | 26,900 | 544,759 |
| 2014-09-11 | 20.5 | 20.251 | 20.5 | 20.25 | -0.94% | 14 | 19,900 | 403,112 |
| 2014-09-10 | 20.5 | 20.444 | 20.5 | 20.444 | +0.20% | 12 | 2,300 | 47,133 |
| 2014-09-08 | 20.969 | 20.404 | 20.997 | 20.111 | -0.89% | 17 | 16,100 | 334,820 |
| 2014-09-05 | 20.587 | 20.587 | 20.587 | 20.587 | -0.06% | 2 | 200 | 4,117 |
| 2014-09-03 | 20.81 | 20.6 | 20.908 | 20.504 | +0.42% | 4 | 400 | 8,282 |
| 2014-09-02 | 20.014 | 20.514 | 20.514 | 20.014 | -0.04% | 2 | 300 | 6,054 |
| 2014-09-01 | 21.267 | 20.522 | 21.289 | 20.522 | -0.38% | 8 | 8,200 | 174,290 |
| 2014-08-28 | 20.5 | 20.6 | 20.686 | 20.25 | +0.49% | 26 | 223,400 | 4,554,276 |
| 2014-08-27 | 20.121 | 20.5 | 20.5 | 20.111 | -0.12% | 6 | 1,700 | 34,582 |
| 2014-08-26 | 20.496 | 20.525 | 20.525 | 20.21 | +0.13% | 10 | 5,000 | 101,906 |
| 2014-08-25 | 21.539 | 20.499 | 21.539 | 20.216 | +0.98% | 10 | 10,800 | 221,498 |
| 2014-08-22 | 21.01 | 20.3 | 21.375 | 20.3 | -1.99% | 47 | 19,900 | 405,099 |
| 2014-08-21 | 20.8 | 20.712 | 20.8 | 20.712 | -0.17% | 2 | 400 | 8,294 |
| 2014-08-20 | 21 | 20.747 | 21 | 20.747 | -0.07% | 4 | 1,100 | 22,872 |
| 2014-08-19 | 20.717 | 20.761 | 21.443 | 20.63 | -3.21% | 26 | 50,600 | 1,048,353 |
| 2014-08-15 | 20.689 | 21.45 | 21.45 | 20.682 | +0.70% | 17 | 5,500 | 116,125 |
| 2014-08-14 | 20.897 | 21.3 | 21.3 | 20.7 | +2.65% | 23 | 6,500 | 136,809 |
| 2014-08-13 | 21.234 | 20.75 | 21.75 | 20.75 | -0.71% | 38 | 17,000 | 362,026 |
| 2014-08-12 | 20.751 | 20.898 | 21 | 20.694 | +2.94% | 15 | 5,500 | 114,882 |
| 2014-08-11 | 20.8 | 20.301 | 20.8 | 20.301 | -2.31% | 6 | 2,100 | 42,889 |
| 2014-08-08 | 20.219 | 20.782 | 20.782 | 20.219 | +2.62% | 5 | 800 | 16,520 |
| 2014-08-07 | 21.5 | 20.252 | 21.59 | 20.25 | -1.21% | 49 | 125,800 | 2,672,546 |
| 2014-08-06 | 20.5 | 20.5 | 20.5 | 20.5 | -0.45% | 4 | 700 | 14,350 |
| 2014-08-05 | 22.097 | 20.592 | 22.097 | 20.592 | -0.04% | 30 | 10,400 | 216,310 |
| 2014-08-04 | 21 | 20.6 | 21 | 20.6 | -2.83% | 11 | 3,500 | 72,638 |
| 2014-08-01 | 21.325 | 21.199 | 21.325 | 20.92 | -0.19% | 7 | 1,200 | 25,380 |
| 2014-07-31 | 21.399 | 21.239 | 21.399 | 21 | -2.08% | 4 | 1,000 | 21,064 |
| 2014-07-30 | 21.07 | 21.69 | 21.69 | 21.07 | +0.70% | 5 | 4,500 | 95,022 |
| 2014-07-29 | 20.753 | 21.54 | 21.54 | 20.753 | +1.84% | 5 | 1,900 | 39,915 |
| 2014-07-28 | 21.151 | 21.151 | 21.151 | 21.151 | +0.72% | 2 | 500 | 10,576 |
| 2014-07-25 | 22.218 | 21 | 22.218 | 21 | -0.47% | 36 | 23,700 | 500,709 |
| 2014-07-24 | 21.833 | 21.1 | 21.85 | 20.72 | +1.90% | 30 | 131,500 | 2,803,591 |
| 2014-07-23 | 20.708 | 20.706 | 20.708 | 20.706 | -1.40% | 3 | 400 | 8,283 |
| 2014-07-22 | 21.075 | 21 | 21.078 | 20.8 | +0.72% | 38 | 18,300 | 383,130 |
| 2014-07-21 | 21.062 | 20.85 | 21.297 | 20.714 | -2.11% | 12 | 1,500 | 31,493 |
| 2014-07-18 | 21.043 | 21.3 | 21.3 | 21.043 | -1.02% | 6 | 1,100 | 23,292 |
| 2014-07-17 | 21.52 | 21.519 | 21.52 | 21.519 | -1.29% | 2 | 300 | 6,456 |
| 2014-07-16 | 21.041 | 21.8 | 21.997 | 21 | +2.15% | 42 | 55,400 | 1,214,450 |
| 2014-07-15 | 21.053 | 21.342 | 21.342 | 21.053 | +1.61% | 8 | 1,700 | 35,902 |
| 2014-07-14 | 21.499 | 21.004 | 21.5 | 20.999 | -2.31% | 50 | 48,900 | 1,027,992 |
| 2014-07-11 | 21.522 | 21.5 | 21.522 | 21.247 | -2.27% | 18 | 3,200 | 68,793 |
| 2014-07-10 | 22 | 22 | 22 | 22 | -0.44% | 2 | 600 | 13,200 |
| 2014-07-08 | 22.06 | 22.097 | 22.097 | 22.06 | +1.83% | 2 | 200 | 4,416 |
| 2014-07-07 | 21.35 | 21.699 | 21.99 | 21.35 | +0.64% | 11 | 4,100 | 89,863 |
| 2014-07-04 | 21.611 | 21.562 | 21.816 | 21.562 | -0.18% | 10 | 2,300 | 49,881 |
| 2014-07-03 | 21.5 | 21.6 | 21.79 | 21.395 | +0.47% | 23 | 8,600 | 184,759 |
| 2014-07-02 | 21.94 | 21.5 | 21.94 | 21.356 | -1.66% | 32 | 25,900 | 557,202 |
| 2014-07-01 | 21.811 | 21.862 | 21.879 | 21.501 | -0.62% | 18 | 18,400 | 396,452 |
| 2014-06-30 | 21.999 | 21.999 | 21.999 | 21.999 | 0.00% | 1 | 100 | 2,200 |
| 2014-06-27 | 21.912 | 22 | 22 | 21.912 | +2.25% | 9 | 3,700 | 81,264 |
| 2014-06-26 | 21.899 | 21.516 | 22.495 | 21.516 | -2.64% | 32 | 25,500 | 556,373 |
| 2014-06-25 | 22.64 | 22.1 | 22.64 | 21.982 | -2.80% | 36 | 54,900 | 1,213,813 |
| 2014-06-24 | 22.941 | 22.737 | 22.941 | 21.751 | +3.39% | 34 | 30,400 | 674,138 |
| 2014-06-23 | 22.231 | 21.992 | 22.231 | 21.985 | -2.74% | 9 | 1,700 | 37,695 |
| 2014-06-20 | 22.995 | 22.611 | 22.997 | 22.611 | +0.67% | 15 | 17,100 | 391,462 |
| 2014-06-19 | 22.719 | 22.46 | 22.997 | 22.452 | -1.26% | 22 | 6,300 | 143,926 |
| 2014-06-18 | 22.745 | 22.747 | 22.76 | 22.745 | +3.39% | 17 | 16,300 | 370,779 |
| 2014-06-17 | 21.756 | 22.001 | 22.17 | 21.501 | -0.75% | 36 | 16,000 | 351,681 |
| 2014-06-16 | 21.715 | 22.168 | 22.187 | 21.712 | +0.30% | 13 | 2,800 | 61,460 |
| 2014-06-11 | 21.9 | 22.101 | 22.101 | 21.501 | +0.60% | 57 | 49,400 | 1,075,209 |
| 2014-06-10 | 21.697 | 21.969 | 22 | 21.499 | -0.14% | 84 | 81,200 | 1,748,604 |
| 2014-06-09 | 23.234 | 22 | 23.234 | 21.515 | 0.00% | 48 | 68,000 | 1,505,379 |