Нижнекамскнефтехим

NKNC

71.75 ₽ +1.06% ↑

История котировок NKNC

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	44.8	44.6	45.5	43.7	+1.36%	74	31,200	1,383,410
2015-12-29	43.5	44	45	36.1	+3.53%	99	64,600	2,821,420
2015-12-28	39.8	42.5	43.9	39.5	+3.66%	71	33,700	1,401,360
2015-12-25	40.8	41	41.9	40.8	-0.24%	11	2,000	82,140
2015-12-24	40.9	41.1	43.4	40	+2.24%	57	27,800	1,156,960
2015-12-23	40.3	40.2	42.9	39.9	+1.52%	46	59,700	2,481,860
2015-12-22	40.2	39.6	40.4	38.9	-1.00%	29	27,700	1,098,240
2015-12-21	37	40	40	36.9	+5.54%	40	20,900	823,580
2015-12-18	39.7	37.9	40.1	37.9	-4.77%	43	29,600	1,157,120
2015-12-17	38.7	39.8	40.1	38.5	+2.31%	22	14,600	581,950
2015-12-16	40.9	38.9	41	37.8	-4.42%	39	55,200	2,158,950
2015-12-15	38	40.7	40.7	37.3	+7.11%	92	92,200	3,647,200
2015-12-14	36.1	38	38.5	36.1	+2.43%	26	7,400	279,270
2015-12-11	36.3	37.1	38.4	36	+2.77%	24	10,900	403,450
2015-12-10	36.9	36.1	36.9	36.1	-0.28%	5	7,400	270,150
2015-12-09	36.8	36.2	37.1	36.2	+0.56%	10	3,800	139,620
2015-12-08	36.9	36	36.9	35.5	-2.70%	21	10,100	363,510
2015-12-07	36.9	37	37.5	36.5	-1.07%	10	2,000	73,870
2015-12-04	37.2	37.4	37.4	37	-1.32%	8	3,600	133,480
2015-12-03	36.9	37.9	37.9	36.9	+2.43%	9	3,000	113,020
2015-12-02	37.8	37	37.8	37	+0.27%	19	14,700	553,160
2015-12-01	36.5	36.9	37	36	+1.37%	14	2,900	105,300
2015-11-30	36.2	36.4	37.9	36.1	-3.70%	27	18,900	698,470
2015-11-27	37	37.8	37.8	37	0.00%	3	1,100	41,500
2015-11-26	37.3	37.8	37.8	37.3	+1.89%	10	5,300	199,380
2015-11-25	37.9	37.1	37.9	37	+0.82%	8	2,200	82,500
2015-11-24	36.9	36.8	36.9	36.8	-2.13%	2	300	11,060
2015-11-23	37	37.6	37.9	37	-1.05%	11	5,200	194,800
2015-11-19	36.8	38	38.3	36.6	+4.68%	47	70,500	2,615,190
2015-11-18	36.8	36.3	36.8	35.9	-0.27%	20	23,500	846,390
2015-11-17	36	36.4	36.5	36	+0.83%	19	18,200	659,600
2015-11-16	36.2	36.1	36.5	36.1	+1.40%	11	7,700	278,440
2015-11-13	36.1	35.6	36.1	35	-0.84%	22	18,800	671,260
2015-11-12	35.9	35.9	36.1	35.9	+0.84%	7	1,300	46,740
2015-11-11	35.7	35.6	36	35.6	0.00%	6	2,500	89,250
2015-11-10	35.7	35.6	35.7	35.6	-0.56%	4	10,100	359,570
2015-11-09	35.9	35.8	37	35.8	+0.85%	17	5,600	203,710
2015-11-06	35.6	35.5	35.6	35.5	-1.39%	3	600	21,340
2015-11-05	35.9	36	36.4	35.7	+0.28%	6	900	32,390
2015-11-03	35.6	35.9	36.8	34	0.00%	17	77,500	2,787,390
2015-11-02	35.5	35.9	36	35	-0.28%	12	16,200	573,830
2015-10-30	37.1	36	37.1	35.5	-2.44%	17	11,300	406,030
2015-10-29	35.7	36.9	37	35	+5.13%	29	102,400	3,641,150
2015-10-28	35.7	35.1	35.7	34	+0.29%	21	47,400	1,631,340
2015-10-27	36.2	35	36.8	33.9	-3.85%	32	64,100	2,233,040
2015-10-26	36.1	36.4	36.7	36	+2.54%	10	9,000	325,220
2015-10-23	35.6	35.5	36.7	35.5	-1.39%	6	11,800	419,430
2015-10-22	35.6	36	36.3	35.6	+2.27%	3	300	10,790
2015-10-21	33.8	35.2	35.2	33.8	+2.03%	18	8,700	301,250
2015-10-20	34.5	34.5	34.9	34.1	-1.15%	13	4,500	155,130
2015-10-19	34.9	34.9	34.9	34.9	+2.65%	2	400	13,960
2015-10-16	34.7	34	34.7	32.3	0.00%	25	20,900	712,700
2015-10-15	34	34	34.5	34	-2.58%	5	3,200	108,850
2015-10-14	34	34.9	34.9	34	-0.29%	8	1,500	51,460
2015-10-13	34.9	35	35	33.3	+2.94%	7	2,600	90,220
2015-10-12	34.4	34	35	32	-0.58%	67	185,000	6,044,830
2015-10-09	35.5	34.2	35.5	34.2	-2.29%	10	5,500	192,770
2015-10-08	35.4	35	35.4	33.9	+3.24%	21	24,400	850,070
2015-10-07	35.7	33.9	35.8	30.3	-5.04%	46	21,200	702,880
2015-10-06	36.6	35.7	36.6	35.2	-3.51%	20	20,300	725,600
2015-10-05	36.5	37	37	33.4	+1.37%	42	26,500	957,410
2015-10-02	35.6	36.5	36.8	30.1	+1.39%	51	26,900	945,800
2015-10-01	36.8	36	36.9	35.9	-1.37%	11	10,600	388,860
2015-09-30	35.1	36.5	37.2	34.8	+1.96%	61	170,400	6,275,740
2015-09-29	34.5	35.8	35.9	33.8	+4.07%	55	94,900	3,315,860
2015-09-28	34.8	34.4	34.8	33	-0.86%	26	46,700	1,602,900
2015-09-25	33.2	34.7	34.9	33.2	+3.89%	38	25,900	879,160
2015-09-24	32.9	33.4	33.9	24	-5.38%	189	214,400	6,795,610
2015-09-23	40.2	35.3	40.9	33.1	-12.19%	193	409,000	16,322,410
2015-09-22	41	40.2	41.9	39.7	-3.37%	119	115,800	4,686,070
2015-09-21	40.6	41.6	41.7	39.5	+2.46%	125	134,700	5,419,890
2015-09-18	42.2	40.6	42.2	40.3	-3.56%	187	118,000	4,862,670
2015-09-17	41.8	42.1	42.2	41.2	+1.45%	82	18,000	754,790
2015-09-16	41.5	41.5	41.9	40.3	+0.97%	131	69,900	2,853,490
2015-09-15	42.7	41.1	42.7	40.3	-2.14%	134	79,000	3,258,190
2015-09-14	41.8	42	42.9	41.5	+0.96%	77	35,300	1,483,730
2015-09-11	41.2	41.6	41.7	40.7	+1.22%	64	57,500	2,380,170
2015-09-10	40.9	41.1	41.4	40	+0.49%	45	22,900	926,040
2015-09-09	41.4	40.9	41.5	40.8	+0.49%	23	4,500	185,020
2015-09-08	39.7	40.7	41.4	39	+4.63%	69	58,600	2,340,490
2015-09-07	39.9	38.9	42	38.4	-1.77%	33	34,800	1,370,760
2015-09-04	39.1	39.6	39.6	39.1	-0.50%	3	300	11,820
2015-09-03	38.3	39.8	39.8	38.2	+1.53%	24	16,800	659,060
2015-09-02	39.3	39.2	39.8	38.5	+1.03%	25	15,500	607,570
2015-09-01	39.7	38.8	39.8	38	-2.27%	43	12,500	480,510
2015-08-31	38.2	39.7	39.8	37.3	+0.25%	41	9,800	376,300
2015-08-28	37.4	39.6	39.9	37.4	+5.32%	53	15,700	602,510
2015-08-27	37.4	37.6	37.9	37.1	+1.62%	18	4,700	175,190
2015-08-26	37	37	37.9	36.6	0.00%	48	24,500	913,020
2015-08-25	36.7	37	38.8	36.3	+2.49%	40	18,300	678,510
2015-08-24	36.4	36.1	37.4	35.9	-3.48%	55	48,500	1,756,560
2015-08-21	36.2	37.4	37.4	36	+2.19%	18	8,600	315,070
2015-08-20	38.4	36.6	38.4	36.6	-1.61%	11	3,800	140,420
2015-08-19	38.3	37.2	38.4	36.6	-1.59%	24	8,400	317,450
2015-08-18	38	37.8	38.3	37	-1.82%	18	5,100	191,090
2015-08-17	34.3	38.5	40	34.1	+6.06%	66	28,700	1,083,670
2015-08-14	35.7	36.3	36.3	35.1	+1.97%	27	6,000	215,320
2015-08-13	35.5	35.6	35.7	34.5	+0.85%	22	7,700	271,800
2015-08-12	34.8	35.3	36	34.8	+2.32%	51	26,800	946,080
2015-08-11	33.9	34.5	35.1	33.9	+2.99%	66	32,400	1,124,110
2015-08-10	35.5	33.5	35.5	32.5	-7.97%	96	71,500	2,420,760
2015-08-07	34.2	36.4	36.4	34.2	-0.82%	11	2,000	71,520
2015-08-06	36.5	36.7	36.8	36.5	0.00%	27	16,300	595,200
2015-08-05	37.4	36.7	37.4	36.5	+0.27%	21	7,100	260,660
2015-08-04	37.6	36.6	39	36.1	+0.55%	81	32,600	1,192,440
2015-08-03	33.4	36.4	36.8	33.4	+10.30%	84	102,500	3,588,970
2015-07-31	32.3	33	33	29.3	+0.92%	69	59,400	1,921,720
2015-07-30	31.2	32.7	32.7	31.2	+4.14%	52	57,100	1,825,650
2015-07-29	29.9	31.4	31.9	29.9	+5.37%	73	209,000	6,429,450
2015-07-28	29.2	29.8	30.1	29.1	+0.34%	17	74,000	2,226,610
2015-07-27	29.9	29.7	29.9	29.2	+1.37%	6	700	20,680
2015-07-24	30	29.3	30	29.3	-1.68%	75	54,900	1,625,390
2015-07-23	30.1	29.8	30.1	29.8	-0.33%	11	1,200	36,010
2015-07-22	29.8	29.9	30	29.6	0.00%	34	20,500	609,740
2015-07-21	29.9	29.9	30.2	29.9	-0.33%	13	2,200	65,970
2015-07-20	30.3	30	30.7	29.6	-1.32%	36	27,800	836,360
2015-07-17	30.4	30.4	30.4	29.8	0.00%	15	1,500	45,180
2015-07-16	30.4	30.4	30.7	29.6	+0.33%	62	13,400	403,750
2015-07-15	30.8	30.3	30.8	30	-0.98%	57	19,800	597,280
2015-07-14	29.3	30.6	30.7	28.3	+4.79%	73	22,600	656,120
2015-07-13	29	29.2	29.4	28.3	-0.34%	28	13,700	391,420
2015-07-10	31.1	29.3	31.1	28.5	-1.35%	44	39,600	1,147,350
2015-07-09	29.1	29.7	29.7	29.1	+1.37%	4	3,800	112,380
2015-07-08	29.5	29.3	29.5	29.1	-0.34%	11	4,700	138,180
2015-07-07	29.7	29.4	29.9	29.3	+0.68%	12	1,900	56,350
2015-07-06	29.5	29.2	29.5	29.2	-1.02%	10	4,700	137,660
2015-07-03	29.6	29.5	30	29.5	-1.34%	17	26,300	778,210
2015-07-02	29.9	29.9	29.9	29.7	+1.01%	4	400	11,940
2015-07-01	29.8	29.6	29.9	29.6	+0.34%	10	2,000	59,560
2015-06-30	29.9	29.5	29.9	29.5	-0.34%	7	2,100	62,140
2015-06-29	30.1	29.6	31	29.5	+0.34%	31	110,000	3,335,910
2015-06-26	30.4	29.5	30.4	29.5	0.00%	7	3,300	98,570
2015-06-25	29.6	29.5	29.6	29.3	-0.67%	12	3,000	88,470
2015-06-24	29.5	29.7	30.1	29.5	+1.02%	9	3,000	88,910
2015-06-23	29.5	29.4	29.5	29.4	+0.34%	3	400	11,780
2015-06-22	28.9	29.3	29.8	28.7	-2.33%	62	65,800	1,915,430
2015-06-19	29.9	30	30.3	29.7	0.00%	18	12,800	383,950
2015-06-18	29.5	30	30.3	29.5	+0.33%	58	223,600	6,641,310
2015-06-17	29.8	29.9	30	29.4	+0.67%	25	54,400	1,610,110
2015-06-16	29.9	29.7	30.3	29.5	+0.68%	27	41,100	1,218,220
2015-06-15	29.3	29.5	30	29	+1.03%	51	54,300	1,604,750
2015-06-11	29.6	29.2	30	28.4	-2.67%	87	100,700	2,966,200
2015-06-10	29.9	30	30	29.9	0.00%	2	200	5,990
2015-06-09	30.2	30	30.2	30	-1.64%	4	1,100	33,090
2015-06-08	29.8	30.5	30.6	29	+1.67%	11	6,000	177,000
2015-06-05	31.3	30	31.6	29.8	+1.01%	11	2,600	78,700
2015-06-04	30.9	29.7	30.9	29.7	-3.26%	7	20,700	634,390
2015-06-03	30.7	30.7	31	30.7	-0.32%	11	18,200	559,130
2015-06-02	30	30.8	30.8	29.7	+0.65%	29	82,000	2,492,880
2015-06-01	29.3	30.6	30.9	29.3	+0.99%	25	66,800	2,035,630
2015-05-29	29.2	30.3	30.3	28.8	+1.00%	16	5,600	166,600
2015-05-28	29.9	30	30.1	29.5	0.00%	23	56,000	1,656,980
2015-05-27	29.9	30	30	29.9	+0.33%	5	10,300	308,990
2015-05-26	29.7	29.9	30.5	29.5	+1.36%	31	46,300	1,370,540
2015-05-25	29.2	29.5	29.5	29.2	+1.72%	3	500	14,710
2015-05-22	28.5	29	29	28.5	0.00%	9	8,600	247,350
2015-05-21	28.2	29	29	28.2	+3.20%	7	200,700	5,819,870
2015-05-20	28.1	28.1	28.7	28	-2.43%	11	3,600	101,110
2015-05-18	28.2	28.8	29.8	27.5	+0.70%	34	98,400	2,773,670
2015-05-15	28.4	28.6	29.7	28.4	+0.35%	20	7,900	228,420
2015-05-14	28.6	28.5	29.1	28.2	-0.70%	16	12,400	354,750
2015-05-13	28.7	28.7	28.7	28.7	-1.03%	1	600	17,220
2015-05-12	28.8	29	29.2	28.8	-0.34%	8	1,900	55,050
2015-05-08	27.8	29.1	29.2	27.5	-3.00%	25	13,400	377,990
2015-05-07	29.3	30	30	23.8	-2.60%	100	159,400	4,716,330
2015-05-06	30.6	30.8	31	29.7	+1.65%	53	68,900	2,098,600
2015-05-05	29.9	30.3	30.9	29.7	+1.00%	68	670,800	20,244,970
2015-04-30	29.3	30	30.4	29.15	+3.27%	83	91,000	2,692,110
2015-04-29	28.55	29.05	29.4	28.55	+0.17%	23	26,800	783,830
2015-04-28	29.35	29	29.35	28.25	-0.68%	12	12,300	359,950
2015-04-27	28.05	29.2	29.2	27.8	+1.21%	34	57,400	1,661,070
2015-04-24	28.95	28.85	28.95	28.4	-0.69%	9	2,500	71,210
2015-04-23	29.25	29.05	29.25	28.75	-1.86%	21	5,300	154,480
2015-04-22	28.9	29.6	29.65	28.05	+2.07%	73	153,400	4,451,520
2015-04-21	27.3	29	29.05	26.7	+7.41%	73	85,700	2,381,505
2015-04-20	26.75	27	27.05	26.5	+0.75%	28	54,000	1,442,640
2015-04-17	26.5	26.8	26.9	26.45	+1.13%	20	43,600	1,158,745
2015-04-16	26.05	26.5	26.5	25.35	+0.95%	16	14,400	378,425
2015-04-15	26.3	26.25	26.45	25.8	-0.57%	20	34,900	915,065
2015-04-14	26.8	26.4	27.4	26.25	+0.38%	26	51,700	1,365,070
2015-04-13	27	26.3	27	26.15	-2.23%	52	127,600	3,396,590
2015-04-10	27.7	26.9	27.95	26.4	-2.71%	33	73,900	2,013,870
2015-04-09	27	27.65	27.65	27	+0.18%	6	700	19,155
2015-04-08	27.3	27.6	28.35	27.2	-1.43%	20	54,700	1,532,540
2015-04-07	27.95	28	28	27.65	-0.71%	10	3,500	97,810
2015-04-06	28	28.2	28.35	28	-0.35%	17	78,400	2,209,295
2015-04-03	27.75	28.3	28.35	27.75	+3.47%	7	12,900	365,540
2015-04-02	27.35	27.35	27.35	27.35	+1.11%	3	300	8,205
2015-04-01	26.85	27.05	27.5	26.85	-1.64%	8	2,800	76,245
2015-03-31	27.3	27.5	27.75	25.45	-1.08%	40	41,100	1,103,870
2015-03-30	27.8	27.8	27.8	27.8	+0.91%	2	1,000	27,800
2015-03-27	27.45	27.55	27.95	27.3	+0.36%	10	2,500	68,780
2015-03-26	27.5	27.45	27.95	27.45	-3.00%	16	9,600	264,085
2015-03-25	28	28.3	28.4	28	+1.07%	8	5,700	161,420
2015-03-24	24.95	28	28	24.95	-1.23%	6	1,500	38,950
2015-03-23	28.2	28.35	28.35	27.15	+2.53%	21	23,300	656,775
2015-03-20	27.55	27.65	28	27.5	-1.07%	15	23,900	663,555
2015-03-19	27.9	27.95	28	27.9	-0.89%	7	3,000	83,825
2015-03-18	28.15	28.2	28.45	27.9	-0.18%	22	37,300	1,046,680
2015-03-17	28.45	28.25	28.8	27.75	+0.53%	11	22,300	636,915
2015-03-16	28.65	28.1	28.65	28.1	-0.53%	15	16,900	479,005
2015-03-13	28	28.25	28.4	28	+0.18%	15	16,000	452,525
2015-03-12	28	28.2	28.2	28	+0.36%	5	3,800	106,600
2015-03-11	27.5	28.1	28.4	27.5	+2.18%	17	18,600	519,585
2015-03-10	28	27.5	28.25	27.5	-3.00%	25	35,500	993,870
2015-03-06	28.5	28.35	28.8	27.95	-0.53%	35	81,500	2,313,695
2015-03-05	28.25	28.5	28.5	28.1	+1.42%	29	31,800	898,465
2015-03-04	28.55	28.1	28.55	27.55	-1.58%	16	6,600	186,685
2015-03-03	27.35	28.55	28.55	27	+5.74%	41	44,300	1,233,270
2015-03-02	27.6	27	27.6	26	-2.17%	77	102,100	2,735,775
2015-02-27	29.5	27.6	29.5	27.55	-2.65%	75	51,500	1,467,380
2015-02-26	27.25	28.35	28.7	26.75	+3.66%	54	43,400	1,199,505
2015-02-25	26.6	27.35	27.9	26.6	+1.30%	48	36,800	1,010,625
2015-02-24	29.9	27	30	27	-6.90%	139	129,300	3,561,745
2015-02-20	28.15	29	29	27	-0.51%	51	27,100	756,570
2015-02-19	28.35	29.15	29.15	25	+0.69%	59	46,400	1,305,720
2015-02-18	29.95	28.95	30.55	28.95	-0.69%	36	32,500	979,300
2015-02-17	28.7	29.15	29.8	28.6	-1.19%	21	11,900	347,725
2015-02-16	29	29.5	29.5	28.05	+2.08%	39	26,800	771,775
2015-02-13	27.65	28.9	28.95	27.65	+3.21%	67	40,300	1,149,220
2015-02-12	28.55	28	29.2	27.7	-1.58%	33	19,000	538,010
2015-02-11	29.15	28.45	29.15	28.45	-3.56%	2	1,900	55,245
2015-02-10	28.85	29.5	29.5	28.3	+1.72%	29	86,900	2,518,775
2015-02-09	28.35	29	29	27	+2.65%	25	15,700	444,150
2015-02-06	29.5	28.25	29.5	28.2	-0.88%	32	21,200	606,210
2015-02-05	26.55	28.5	28.5	26.55	-1.72%	50	62,400	1,760,940
2015-02-04	27.75	29	29.25	27.65	+1.40%	79	372,400	10,797,705
2015-02-03	26.7	28.6	28.95	26.7	+6.52%	59	63,900	1,809,275
2015-02-02	29	26.85	29.2	26.45	-10.50%	50	47,800	1,364,820
2015-01-30	25.95	30	30	25.95	+18.11%	123	70,400	2,026,705
2015-01-29	25.1	25.4	25.85	24.55	+1.60%	72	46,200	1,161,570
2015-01-28	24.95	25	25.15	24	+0.20%	85	50,100	1,249,960
2015-01-27	24.15	24.95	25	23.95	+6.62%	59	45,400	1,127,040
2015-01-26	23.2	23.4	24.15	23	-0.43%	32	36,100	844,375
2015-01-23	22.2	23.5	24	22.1	+4.68%	113	186,800	4,342,600
2015-01-22	22.25	22.45	22.6	22.05	-0.44%	23	22,800	510,525
2015-01-21	22.1	22.55	22.55	22	+0.67%	28	23,900	531,390
2015-01-20	22.35	22.4	22.5	22	+1.59%	28	63,100	1,412,910
2015-01-19	22.2	22.05	22.35	21.5	+0.68%	18	20,400	451,850
2015-01-16	21.8	21.9	22.35	21.8	+1.39%	17	15,200	334,210
2015-01-15	21.55	21.6	21.6	21.5	+0.70%	15	16,500	356,345
2015-01-14	21.45	21.45	21.45	21.4	+2.14%	9	13,700	293,795
2015-01-13	20.75	21	21	20.75	0.00%	7	13,100	274,850
2015-01-12	21.4	21	21.5	21	-0.47%	6	1,500	31,655
2015-01-09	21.05	21.1	21.1	20.55	-1.63%	5	600	12,530
2015-01-08	21.3	21.45	21.45	20.95	-0.92%	10	19,600	412,055
2015-01-06	20.95	21.65	21.65	20.95	0.00%	7	700	14,900

Архив котировок акции NKNC по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014