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)
2017-12-29	52	51.4	52.8	51.2	-0.19%	49	18,200	942,050
2017-12-28	53.8	51.5	55.2	51.4	-2.83%	52	18,800	984,280
2017-12-27	52.4	53	53.8	52.3	+2.91%	17	3,000	158,970
2017-12-26	51.6	51.5	52.3	51.5	-1.53%	30	7,600	393,770
2017-12-25	52.5	52.3	54.4	51.4	+0.38%	77	18,400	968,920
2017-12-22	51.9	52.1	53	51.9	+0.39%	30	25,200	1,321,070
2017-12-21	52	51.9	52.1	51.3	-0.19%	18	10,000	519,820
2017-12-20	51.1	52	52	51	+0.97%	31	7,500	387,380
2017-12-19	51.5	51.5	51.5	51.5	-0.19%	5	2,600	133,900
2017-12-18	51.8	51.6	51.8	51.1	-0.96%	16	4,000	206,130
2017-12-15	51.7	52.1	52.2	51.7	+1.96%	11	4,200	218,660
2017-12-14	51.1	51.1	51.1	51	-0.20%	4	3,200	163,410
2017-12-13	51	51.2	51.8	50.4	-0.19%	40	21,000	1,067,890
2017-12-12	51.5	51.3	52.1	50.7	-0.97%	37	15,900	820,690
2017-12-11	50.9	51.8	52.2	50.7	+1.57%	42	52,100	2,701,940
2017-12-08	49.9	51	52.2	49.9	+1.39%	41	24,600	1,258,660
2017-12-07	50.4	50.3	50.4	50.3	-0.20%	11	23,200	1,167,220
2017-12-06	49.5	50.4	51	49.5	+1.00%	19	9,400	472,820
2017-12-05	49.8	49.9	50.1	48.7	-0.40%	19	5,500	273,710
2017-12-04	49.2	50.1	50.1	48.2	+0.60%	51	26,100	1,272,390
2017-12-01	50.1	49.8	50.9	48.6	-2.16%	57	18,500	916,450
2017-11-30	51	50.9	51	49.5	+0.79%	37	22,600	1,144,520
2017-11-29	51.5	50.5	51.5	49.8	-1.75%	31	10,400	522,890
2017-11-28	52.3	51.4	52.6	51.4	-1.91%	26	46,800	2,433,960
2017-11-27	51.7	52.4	52.8	51.6	+1.75%	49	82,400	4,322,580
2017-11-24	51.5	51.5	52.6	51	-0.96%	28	52,300	2,742,360
2017-11-23	50.4	52	52.4	48.4	+2.97%	83	48,100	2,440,540
2017-11-22	50.6	50.5	52.3	50.3	+0.80%	36	13,900	712,250
2017-11-21	49.9	50.1	50.1	49.9	0.00%	21	5,300	265,020
2017-11-20	50.8	50.1	51.1	49.7	+1.01%	27	6,600	332,470
2017-11-17	50.6	49.6	54.3	49.6	-0.40%	77	19,500	994,820
2017-11-16	48.5	49.8	50.9	48.3	+2.26%	48	34,700	1,713,910
2017-11-15	48.3	48.7	55.5	48.1	+1.25%	137	72,300	3,547,490
2017-11-14	48.2	48.1	48.4	48	-0.82%	26	22,000	1,057,880
2017-11-13	48.1	48.5	48.7	48	+0.41%	25	13,000	626,870
2017-11-10	48.3	48.3	48.4	47.6	+0.84%	25	6,400	308,530
2017-11-09	48.1	47.9	48.7	47.8	-1.64%	41	19,000	915,570
2017-11-08	48.5	48.7	48.7	48.3	+1.25%	15	2,500	121,120
2017-11-07	47.5	48.1	48.7	47.5	0.00%	39	9,700	465,680
2017-11-03	48.2	48.1	48.2	48.1	-0.21%	5	2,000	96,230
2017-11-02	49	48.2	49	48.2	-1.03%	19	3,700	178,810
2017-11-01	48.8	48.7	48.8	48.3	0.00%	25	20,800	1,011,260
2017-10-31	48.8	48.7	48.8	48.7	-0.20%	6	3,700	180,540
2017-10-30	48.8	48.8	49.5	48.4	+0.21%	22	9,000	439,160
2017-10-27	50.4	48.7	50.4	48.4	+0.21%	15	2,500	123,740
2017-10-26	48.9	48.6	49	48.3	-0.61%	23	6,600	321,730
2017-10-25	48.9	48.9	48.9	48.4	-0.20%	35	12,000	585,150
2017-10-24	49	49	49.1	48.8	+1.03%	15	3,800	186,180
2017-10-23	48.5	48.5	48.8	48.5	+0.83%	18	4,000	194,530
2017-10-20	48.7	48.1	49.1	48.1	-0.62%	41	10,100	489,020
2017-10-19	49	48.4	49	48.4	-1.22%	33	14,800	722,910
2017-10-18	49.9	49	49.9	48.5	-0.20%	58	41,500	2,023,800
2017-10-17	49.3	49.1	49.4	49	-0.20%	23	7,500	369,990
2017-10-16	50.3	49.2	50.3	49	+0.20%	42	15,700	771,920
2017-10-13	49.3	49.1	49.3	48.8	+0.41%	10	1,400	68,470
2017-10-12	50	48.9	50	48.9	-0.20%	14	2,900	142,330
2017-10-11	49.3	49	50.3	49	-0.61%	13	2,600	129,690
2017-10-10	49.1	49.3	49.5	48.8	+0.82%	30	11,300	555,370
2017-10-09	49.1	48.9	49.2	48.8	-0.20%	11	4,300	210,660
2017-10-06	49	49	49.2	48.6	+0.20%	17	6,100	299,080
2017-10-05	49	48.9	49.1	48.9	-0.81%	6	1,300	63,700
2017-10-04	49	49.3	49.3	48.7	+0.61%	15	7,000	342,870
2017-10-03	49.6	49	49.8	49	-0.81%	18	4,200	206,790
2017-10-02	49.3	49.4	49.6	48.7	+0.20%	41	18,500	911,010
2017-09-29	49.5	49.3	49.5	49.3	-0.40%	18	4,500	222,420
2017-09-28	50.4	49.5	52.4	48.4	0.00%	65	16,800	830,000
2017-09-27	49.7	49.5	49.7	49.4	-0.20%	23	17,400	861,350
2017-09-26	50	49.6	50.4	49.1	+0.40%	29	12,500	619,020
2017-09-25	48.4	49.4	49.5	48.4	+1.44%	51	14,600	716,170
2017-09-22	49.7	48.7	49.9	48.1	-1.62%	34	8,600	422,400
2017-09-21	48.6	49.5	49.9	48.6	+0.20%	22	10,400	515,130
2017-09-20	49.5	49.4	50.1	48.7	-0.60%	51	23,200	1,139,080
2017-09-19	49.3	49.7	50.7	49.1	+1.22%	24	6,800	337,260
2017-09-18	48.8	49.1	49.8	48.2	-0.20%	28	32,500	1,595,380
2017-09-15	49.1	49.2	49.5	49.1	-0.20%	19	9,300	458,430
2017-09-14	49.4	49.3	49.4	49	-0.80%	17	11,100	546,130
2017-09-13	49.7	49.7	49.7	49.5	+0.40%	16	9,400	465,760
2017-09-12	49.9	49.5	49.9	49.1	0.00%	35	19,300	954,620
2017-09-11	49.8	49.5	49.8	49.2	0.00%	27	26,700	1,320,550
2017-09-08	49.7	49.5	49.8	49.2	-0.20%	28	14,000	691,530
2017-09-07	50	49.6	50	48.9	+0.61%	21	7,900	392,110
2017-09-06	50	49.3	50	48.9	-1.40%	52	27,400	1,352,180
2017-09-05	50.6	50	50.6	49.1	+1.01%	37	37,300	1,863,360
2017-09-04	49.4	49.5	49.6	49	0.00%	16	13,400	662,840
2017-09-01	50.9	49.5	51	49.3	-0.20%	25	3,100	155,210
2017-08-31	48.2	49.6	52.7	48.1	+2.27%	74	41,700	2,078,820
2017-08-30	47.7	48.5	49.1	47.5	-0.21%	101	38,600	1,875,660
2017-08-29	50	48.6	50	48.2	-2.21%	51	17,200	842,640
2017-08-28	50	49.7	50	49.1	+0.40%	27	6,900	342,620
2017-08-25	50.5	49.5	50.7	49.5	-1.59%	25	12,500	626,460
2017-08-24	51	50.3	51	49	-1.37%	50	21,900	1,083,490
2017-08-23	50.8	51	51	50.4	+0.79%	16	5,500	278,100
2017-08-22	50.5	50.6	51.4	50.5	-0.78%	26	14,200	723,370
2017-08-21	52.1	51	52.1	49	-0.20%	34	18,000	895,800
2017-08-18	51.6	51.1	51.6	50	-1.16%	46	16,400	836,410
2017-08-17	51.7	51.7	53	51.7	+1.17%	21	4,300	223,470
2017-08-16	51.6	51.1	51.6	50.9	0.00%	17	6,600	339,150
2017-08-15	50.8	51.1	51.5	50.7	-0.97%	17	2,800	143,400
2017-08-14	51.2	51.6	52	51.1	+1.38%	14	2,600	133,910
2017-08-11	51.5	50.9	51.5	50.7	-0.78%	20	3,500	179,080
2017-08-10	50.9	51.3	51.5	50.4	+0.79%	21	7,600	388,980
2017-08-09	50.1	50.9	51.4	50.1	+1.80%	27	7,200	364,670
2017-08-08	51.5	50	51.5	49	-1.96%	37	11,000	546,940
2017-08-07	51.7	51	51.7	50.8	+0.39%	18	3,000	153,050
2017-08-04	51.4	50.8	51.4	50.7	-1.17%	11	1,500	76,420
2017-08-03	51.7	51.4	52	50.3	+0.98%	27	7,700	395,370
2017-08-02	50.8	50.9	51.8	50.7	+0.20%	12	3,000	153,400
2017-08-01	50.9	50.8	50.9	49.8	+1.20%	14	3,200	161,730
2017-07-31	50.2	50.2	52.9	49.4	+1.41%	84	40,000	2,050,200
2017-07-28	50.4	49.5	50.4	49.5	-1.98%	22	7,200	359,870
2017-07-27	51.4	50.5	51.4	49.6	0.00%	34	9,100	459,400
2017-07-26	48.8	50.5	51.1	48.5	+5.21%	48	10,100	503,520
2017-07-25	49.4	48	50.1	48	+0.21%	30	6,800	333,090
2017-07-24	49.2	47.9	51	47.9	-2.24%	27	13,500	667,400
2017-07-21	50	49	50.6	47.9	-2.00%	44	20,900	1,018,040
2017-07-20	48.3	50	51.6	48.3	+4.38%	93	46,000	2,301,260
2017-07-19	47.7	47.9	48.4	46	-0.62%	18	4,100	193,560
2017-07-18	49.3	48.2	49.8	47.5	+0.21%	44	10,000	484,700
2017-07-17	47.8	48.1	49.2	47.8	+2.78%	39	12,300	590,980
2017-07-14	46.8	46.8	47.4	46.6	+1.96%	15	3,000	140,510
2017-07-13	46	45.9	46.1	45.9	-0.22%	9	3,800	174,890
2017-07-12	45.8	46	46.1	45.3	0.00%	24	13,400	614,630
2017-07-11	46.9	46	46.9	45.2	+0.22%	45	15,600	714,980
2017-07-10	45.1	45.9	46	45.1	+0.44%	30	10,600	483,570
2017-07-07	45.4	45.7	45.8	44.9	+0.88%	29	19,200	867,730
2017-07-06	45.2	45.3	45.3	44.7	+1.12%	21	6,200	278,640
2017-07-05	44.4	44.8	44.8	44.4	+0.90%	18	4,600	205,500
2017-07-04	44.1	44.4	44.7	44.1	-0.67%	16	10,000	444,660
2017-07-03	45	44.7	45	44	-0.22%	19	3,600	159,760
2017-06-30	45.9	44.8	46	44	-2.40%	62	35,400	1,570,260
2017-06-29	45.8	45.9	47.1	45.5	+0.22%	26	7,300	334,340
2017-06-28	46.9	45.8	46.9	45.8	-0.43%	27	9,600	443,160
2017-06-27	46.7	46	46.7	46	-1.08%	6	800	36,920
2017-06-26	46.8	46.5	47	46	-0.64%	12	4,500	209,330
2017-06-23	45.7	46.8	47.8	45	+1.96%	24	7,800	366,240
2017-06-22	46.3	45.9	46.3	45.5	-0.65%	15	3,300	151,160
2017-06-21	47.1	46.2	48	46.2	-2.94%	32	4,800	226,550
2017-06-20	47.5	47.6	48.4	45	-1.86%	52	21,500	1,007,830
2017-06-19	48.2	48.5	48.6	47.5	+1.04%	11	3,600	173,300
2017-06-16	48.9	48	48.9	47.9	-1.84%	17	2,100	101,370
2017-06-15	49.1	48.9	49.1	48.5	0.00%	9	1,700	83,170
2017-06-14	48.8	48.9	49.7	48.4	+0.82%	17	13,200	645,330
2017-06-13	48.6	48.5	48.8	48.5	-0.21%	15	5,200	253,170
2017-06-09	49	48.6	49.6	48.6	-0.61%	4	400	19,670
2017-06-08	48.1	48.9	49.8	47.9	+0.62%	8	1,100	53,410
2017-06-07	48.1	48.6	49.9	48.1	-1.22%	15	8,200	407,700
2017-06-06	49.2	49.2	49.2	48.1	+0.41%	12	3,500	171,610
2017-06-05	50.9	49	50.9	46	-2.78%	51	22,700	1,081,390
2017-06-02	50.4	50.4	50.7	50.1	-0.79%	21	7,100	357,780
2017-06-01	50.2	50.8	51.4	50.1	-0.39%	5	500	25,320
2017-05-31	50.6	51	51.6	50	-1.92%	14	4,900	246,900
2017-05-30	51	52	52	50.7	+0.19%	32	12,600	648,870
2017-05-29	50.6	51.9	52.3	50.6	0.00%	10	1,600	82,810
2017-05-26	52.9	51.9	52.9	51.4	-2.08%	13	3,300	171,040
2017-05-25	53.2	53	53.2	52.2	+1.92%	10	3,900	206,250
2017-05-24	53.4	52	53.5	51.9	-1.70%	22	7,000	369,290
2017-05-23	52.6	52.9	53	50.8	+0.95%	28	8,800	460,960
2017-05-22	52.3	52.4	53.3	52.3	-0.57%	13	2,600	137,150
2017-05-19	52.7	52.7	52.7	52.7	+0.57%	3	500	26,350
2017-05-18	50.7	52.4	53.2	50.7	+0.77%	14	1,700	88,910
2017-05-17	52.1	52	52.1	51.3	-0.38%	22	6,200	320,580
2017-05-16	51.2	52.2	52.2	50.8	+1.16%	25	10,700	549,720
2017-05-15	51.7	51.6	51.8	50.9	+0.39%	30	11,800	604,400
2017-05-12	50.9	51.4	52.2	50.9	+1.38%	43	19,800	1,024,120
2017-05-11	51.3	50.7	51.3	50.7	-1.17%	16	7,600	388,330
2017-05-10	52.3	51.3	52.3	50	-3.21%	75	19,100	971,720
2017-05-05	53.3	53	53.8	53	+0.95%	9	1,400	74,830
2017-05-04	53.9	52.5	54.6	52.1	-0.94%	25	3,200	171,320
2017-05-03	52.3	53	53.3	51.4	-0.93%	21	3,100	161,520
2017-05-02	52.3	53.5	53.9	52.3	+0.75%	13	3,700	197,950
2017-04-28	54.6	53.1	55.2	52.9	-2.39%	39	12,900	689,950
2017-04-27	55.2	54.4	55.5	53.3	-1.45%	21	4,200	230,170
2017-04-26	55.7	55.2	56	54.9	+1.85%	27	9,100	504,970
2017-04-25	55.4	54.2	55.9	54.2	-2.17%	22	12,000	669,550
2017-04-24	55.8	55.4	56	55.4	+1.09%	18	7,600	424,260
2017-04-21	53.6	54.8	57	53.6	+3.20%	36	14,900	824,230
2017-04-20	53.7	53.1	55.2	51	-3.45%	25	5,800	308,030
2017-04-19	54.6	55	55.3	51.9	-0.90%	15	2,800	149,490
2017-04-18	52.4	55.5	55.5	52.4	-0.89%	17	5,500	303,300
2017-04-17	55.7	56	56.9	55.4	-0.53%	37	30,300	1,694,440
2017-04-14	57.9	56.3	57.9	56.3	-0.18%	5	500	28,590
2017-04-13	57.2	56.4	59	56.4	-2.93%	22	6,100	356,690
2017-04-12	57.2	58.1	58.2	57	+2.47%	23	9,800	566,080
2017-04-11	57.2	56.7	57.3	56.5	-0.53%	23	8,000	453,490
2017-04-10	57.8	57	58.1	57	-3.39%	19	2,700	154,830
2017-04-07	60.2	59	62.9	58.4	-1.34%	107	23,600	1,428,400
2017-04-06	59.3	59.8	62.9	59.1	+0.34%	82	19,500	1,189,730
2017-04-05	56.2	59.6	64	56.2	+4.93%	103	46,500	2,859,250
2017-04-04	54.4	56.8	58	54.4	+3.46%	49	13,600	767,450
2017-04-03	53.9	54.9	55	52.1	+2.43%	31	10,500	565,940
2017-03-31	52	53.6	54.2	52	+2.49%	37	20,200	1,082,360
2017-03-30	53.5	52.3	53.9	50	-3.51%	97	51,300	2,680,560
2017-03-29	55.5	54.2	55.8	53.7	-2.17%	66	19,200	1,050,630
2017-03-28	55	55.4	55.6	54.7	+1.47%	23	2,900	160,000
2017-03-27	57.2	54.6	57.2	54.3	-3.87%	45	11,300	623,820
2017-03-24	58.5	56.8	58.6	56.5	-2.74%	27	8,500	490,540
2017-03-23	59.5	58.4	59.5	58	-1.35%	25	8,600	507,980
2017-03-22	59.6	59.2	59.7	59.1	-0.34%	8	4,100	244,120
2017-03-21	60	59.4	60	58.4	-0.83%	60	32,900	1,941,300
2017-03-20	60.1	59.9	60.4	59.1	-0.17%	24	5,300	316,590
2017-03-17	61.9	60	62.3	59.2	-3.07%	113	38,000	2,315,210
2017-03-16	62.1	61.9	62.2	61.8	0.00%	19	15,800	977,600
2017-03-15	61.9	61.9	62.3	61.6	+0.32%	16	13,900	858,400
2017-03-14	61.1	61.7	62	61.1	-0.32%	22	9,700	599,550
2017-03-13	62.3	61.9	62.9	61	-0.16%	29	6,700	413,090
2017-03-10	60.2	62	62	58.6	+2.14%	30	6,200	378,600
2017-03-09	65	60.7	65	58.1	-9.40%	134	37,900	2,322,280
2017-03-07	67.8	67	67.8	66.9	0.00%	9	1,300	87,200
2017-03-06	66.5	67	67.2	66.4	+1.06%	26	8,000	533,890
2017-03-03	67	66.3	67	65.3	-1.63%	17	8,900	590,350
2017-03-02	68.2	67.4	68.7	65.2	-0.88%	38	8,600	579,140
2017-03-01	69.2	68	69.2	67.9	-2.44%	42	13,600	928,700
2017-02-28	70.8	69.7	70.8	69.7	-1.83%	20	4,200	294,800
2017-02-27	71	71	72.2	70.9	0.00%	25	29,800	2,129,820
2017-02-24	69.7	71	71	69.7	+1.87%	26	9,600	677,500
2017-02-22	69	69.7	69.7	69	-0.14%	10	2,800	194,750
2017-02-21	70.2	69.8	70.2	69.8	-0.29%	7	2,800	195,670
2017-02-20	69.8	70	70	67.4	-1.13%	44	10,800	750,360
2017-02-17	69.9	70.8	71	69.9	0.00%	18	6,200	436,620
2017-02-16	71.1	70.8	71.2	69.2	-0.42%	60	20,900	1,476,610
2017-02-15	71.8	71.1	72	70.8	-1.25%	11	4,100	293,900
2017-02-14	72.1	72	72.1	70.7	0.00%	36	15,000	1,076,820
2017-02-13	72.9	72	72.9	71.9	-0.96%	25	7,300	527,740
2017-02-10	72.3	72.7	73	72.3	+0.55%	25	9,600	697,500
2017-02-09	72.3	72.3	72.3	71.7	+0.14%	19	11,000	792,370
2017-02-08	71.2	72.2	72.2	71.2	+0.28%	22	9,100	650,690
2017-02-07	71.3	72	72.1	71.3	+0.14%	14	2,800	200,950
2017-02-06	72.3	71.9	72.3	70.7	-0.96%	58	19,600	1,409,290
2017-02-03	72.7	72.6	72.7	72.2	-0.14%	23	12,600	913,460
2017-02-02	72.7	72.7	73	72.5	0.00%	18	10,800	785,320
2017-02-01	73.5	72.7	73.6	72.5	-0.27%	25	10,800	785,280
2017-01-31	73	72.9	73.4	72.9	+0.14%	15	4,300	313,600
2017-01-30	72.8	72.8	72.9	72.5	+0.41%	15	5,400	392,840
2017-01-27	72.7	72.5	72.9	72.4	-0.41%	25	7,500	544,410
2017-01-26	73.1	72.8	73.1	72.8	-0.41%	8	2,300	167,790
2017-01-25	72.8	73.1	73.1	72.5	+0.41%	17	13,300	970,120
2017-01-24	73	72.8	73.3	72.8	-0.41%	12	2,400	175,300
2017-01-23	73.2	73.1	73.2	72.7	-0.41%	17	3,500	255,250
2017-01-20	73.2	73.4	73.4	72.3	+0.55%	29	6,500	473,400
2017-01-19	73	73	73	72.9	+0.14%	4	800	58,350
2017-01-18	72.9	72.9	72.9	72.6	-0.14%	19	4,000	291,090
2017-01-17	73.1	73	73.1	72.9	+0.41%	10	2,100	153,290
2017-01-16	73.2	72.7	73.2	72.5	+0.55%	15	3,900	283,860
2017-01-13	72.5	72.3	73	72.1	+0.14%	22	5,800	420,450
2017-01-12	71	72.2	72.7	71	+0.70%	38	18,700	1,350,440
2017-01-11	72.5	71.7	72.9	71	-1.65%	95	30,200	2,174,990
2017-01-10	73.3	72.9	73.3	72.4	-0.55%	27	10,600	775,330
2017-01-09	73	73.3	73.4	72.2	+0.41%	29	10,000	725,390
2017-01-06	74.9	73	74.9	70.3	-1.88%	92	24,700	1,788,150
2017-01-05	74	74.4	74.4	74	+0.54%	9	1,500	111,410
2017-01-04	74.8	74	74.9	74	-0.80%	17	4,300	320,540
2017-01-03	75.3	74.6	75.3	71.8	0.00%	74	22,600	1,672,100

Архив котировок акции NKNC по годам

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