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)
2018-12-29	64.6	65	65	63.6	+0.62%	16	2,000	129,080
2018-12-28	64.6	64.6	64.6	63.6	0.00%	14	9,600	612,720
2018-12-27	65.4	64.6	65.4	63.6	-0.62%	26	14,300	925,160
2018-12-26	64	65	65.8	63	+0.93%	27	30,600	1,960,500
2018-12-25	63.6	64.4	64.4	63	+1.90%	20	11,400	726,060
2018-12-24	63.2	63.2	63.6	63.2	-1.56%	10	2,100	133,200
2018-12-21	63	64.2	65.2	63	-0.62%	16	4,200	271,180
2018-12-20	65	64.6	65	63.2	+1.89%	10	2,900	185,300
2018-12-19	62.2	63.4	64.8	62.2	0.00%	30	25,000	1,605,500
2018-12-18	65.8	63.4	65.8	63	-3.35%	29	12,500	793,600
2018-12-17	67	65.6	67	64.4	+0.92%	19	2,200	143,660
2018-12-14	64.8	65	65.8	64.8	-0.91%	8	1,900	124,600
2018-12-13	63.2	65.6	65.6	63.2	+0.61%	37	45,300	2,905,800
2018-12-12	64.8	65.2	65.2	62.2	+0.31%	24	6,800	430,300
2018-12-11	67.6	65	68.6	64.2	-0.91%	20	3,500	227,480
2018-12-10	65.4	65.6	67	64	-0.61%	29	9,300	604,880
2018-12-07	66	66	66.4	66	+1.23%	7	2,200	145,620
2018-12-06	65.6	65.2	65.6	64.6	0.00%	4	600	39,000
2018-12-05	65.8	65.2	66.6	64.8	0.00%	23	6,400	420,740
2018-12-04	65.2	65.2	65.6	65.2	+0.31%	3	500	32,680
2018-12-03	64.6	65	66.2	64.2	+1.56%	28	13,900	902,100
2018-11-30	65.8	64	65.8	64	-1.84%	15	8,900	572,220
2018-11-29	65.8	65.2	65.8	65.2	-0.91%	3	500	32,780
2018-11-28	63.6	65.8	65.8	62.8	+5.45%	37	20,100	1,291,860
2018-11-27	63.4	62.4	63.8	62.4	-0.95%	30	15,000	948,800
2018-11-26	64.6	63	64.8	62	-2.48%	52	30,900	1,951,460
2018-11-23	66.4	64.6	66.4	64.4	-2.12%	15	6,100	399,100
2018-11-22	65	66	66	64.2	+1.85%	20	4,000	262,260
2018-11-21	65	64.8	65	64	+0.31%	12	1,500	97,040
2018-11-20	63.8	64.6	65	63.8	+0.31%	28	17,900	1,152,340
2018-11-19	64.2	64.4	64.8	63.4	0.00%	23	7,600	485,620
2018-11-16	66.4	64.4	66.4	63.2	-0.62%	42	16,300	1,049,500
2018-11-15	64.4	64.8	65.8	64	0.00%	40	18,200	1,182,740
2018-11-14	67.2	64.8	67.6	64.4	-1.22%	26	8,400	545,680
2018-11-13	65.6	65.6	65.8	64.8	+0.92%	14	5,100	333,760
2018-11-12	65	65	65	64.2	+0.62%	6	1,100	71,180
2018-11-09	65.8	64.6	65.8	64	-0.62%	18	3,500	224,940
2018-11-08	66.6	65	66.6	64.2	-1.22%	28	5,600	364,200
2018-11-07	66.8	65.8	66.8	65.2	-0.30%	22	7,400	489,880
2018-11-06	67.4	66	68	65	-1.49%	56	19,700	1,305,620
2018-11-02	68	67	68	67	-0.59%	20	5,900	396,720
2018-11-01	67.4	67.4	67.8	67	0.00%	19	7,300	490,800
2018-10-31	66.6	67.4	67.8	64.4	+1.51%	37	11,100	743,820
2018-10-30	67.8	66.4	68.2	66	-2.35%	44	14,300	952,800
2018-10-29	66.6	68	68	66.4	+3.03%	40	53,000	3,587,500
2018-10-26	67.6	66	67.6	64.8	-0.90%	34	25,800	1,688,860
2018-10-25	66.4	66.6	66.6	64.2	-0.89%	63	22,000	1,443,240
2018-10-24	67.4	67.2	67.4	66	+0.30%	18	10,100	676,880
2018-10-23	65.2	67	67	62.8	+1.52%	49	29,900	1,968,380
2018-10-22	66.4	66	66.6	65.2	0.00%	33	14,100	925,200
2018-10-19	64.6	66	66	64.6	+1.85%	44	68,300	4,472,960
2018-10-18	64.6	64.8	65	62.8	-0.31%	41	44,300	2,864,280
2018-10-17	65.6	65	66	64	+1.56%	34	56,000	3,663,660
2018-10-16	64.8	64	65	63.2	-0.31%	39	33,700	2,168,480
2018-10-15	63	64.2	67	63	+1.58%	70	36,200	2,329,400
2018-10-12	61.8	63.2	63.6	61.8	+0.32%	13	18,400	1,158,760
2018-10-11	58.8	63	63.8	58.8	+4.30%	131	144,700	9,106,200
2018-10-10	59	60.4	60.8	58.2	+2.72%	35	39,100	2,330,060
2018-10-09	60	58.8	61.6	58.8	-2.00%	46	22,000	1,304,560
2018-10-08	60.6	60	60.6	59.6	+0.33%	10	2,100	125,780
2018-10-05	59.4	59.8	60.6	59.4	+1.01%	16	5,000	298,600
2018-10-04	60	59.2	60	59.2	-2.31%	22	6,100	363,460
2018-10-03	60.2	60.6	61	60	+1.34%	26	13,000	783,220
2018-10-02	59.6	59.8	60.2	58.4	-0.66%	21	13,000	773,380
2018-10-01	60.2	60.2	60.4	60	+0.67%	9	1,600	96,240
2018-09-28	60.6	59.8	60.8	59.8	-0.66%	19	12,200	734,860
2018-09-27	62.4	60.2	62.4	60	-0.99%	31	13,700	825,460
2018-09-26	60.2	60.8	62.6	60.2	-0.33%	21	32,200	1,985,380
2018-09-25	61	61	61.8	60.4	-0.33%	14	4,200	255,820
2018-09-24	62.8	61.2	62.8	61.2	-0.65%	14	17,800	1,101,260
2018-09-21	61	61.6	62.4	60.6	+1.99%	35	16,800	1,038,020
2018-09-20	61.6	60.4	61.6	60.4	+0.33%	15	7,700	466,720
2018-09-19	61.6	60.2	61.6	60.2	-0.66%	22	25,700	1,555,720
2018-09-18	60.8	60.6	61	59.8	+1.34%	8	1,400	84,180
2018-09-17	61.4	59.8	61.4	59.8	-0.99%	16	4,900	294,860
2018-09-14	60.4	60.4	60.4	59	+1.00%	12	2,500	150,280
2018-09-13	60.4	59.8	61.4	59.8	-1.64%	30	7,500	452,100
2018-09-12	60.8	60.8	61.4	60.2	+0.66%	17	3,800	231,520
2018-09-11	61.6	60.4	61.6	59.6	+0.67%	9	1,200	72,280
2018-09-10	60.6	60	61.2	59	+0.33%	39	23,000	1,391,240
2018-09-07	61.2	59.8	62.6	59.8	-1.97%	12	2,300	140,020
2018-09-06	60.6	61	61.4	60	+2.35%	26	12,300	751,700
2018-09-05	62.2	59.6	62.2	59.6	-2.30%	52	16,500	1,005,100
2018-09-04	59.8	61	63.2	59.8	+2.35%	87	29,500	1,808,600
2018-09-03	58.2	59.6	60.2	58	+4.56%	55	11,600	682,200
2018-08-31	58.4	57	59	57	-0.35%	36	9,000	521,120
2018-08-30	57	57.2	58.4	56	+1.06%	79	175,000	10,099,020
2018-08-29	58	56.6	58.6	56	-1.05%	43	21,700	1,225,400
2018-08-28	57.2	57.2	57.2	56	+0.70%	23	10,900	616,180
2018-08-27	57	56.8	57	55.8	-0.35%	18	12,500	702,540
2018-08-24	56.6	57	57.8	55.2	+1.06%	40	12,900	726,360
2018-08-23	57.4	56.4	57.8	56.4	-2.42%	17	17,600	1,005,300
2018-08-22	57.2	57.8	57.8	56	+2.12%	30	16,300	934,560
2018-08-21	57	56.6	57	55.8	0.00%	11	1,300	73,300
2018-08-20	55	56.6	57.4	55	+2.54%	49	46,300	2,628,000
2018-08-17	55	55.2	55.2	54.8	0.00%	17	9,100	500,400
2018-08-16	56.4	55.2	57	55.2	-2.47%	21	3,200	178,840
2018-08-15	57.4	56.6	57.4	55	-0.70%	23	22,500	1,241,520
2018-08-14	56.6	57	57	56.2	+1.79%	9	2,700	153,500
2018-08-13	56.2	56	56.6	55.4	+1.08%	23	11,300	633,120
2018-08-10	56.8	55.4	57	55.4	-1.07%	32	19,400	1,095,900
2018-08-09	56.4	56	56.4	55	-0.36%	32	33,500	1,862,280
2018-08-08	57.6	56.2	57.8	55.8	-0.35%	39	20,300	1,158,400
2018-08-07	56.2	56.4	57.2	55.2	0.00%	27	17,300	965,800
2018-08-06	57.6	56.4	58	54.8	+0.71%	52	26,000	1,446,940
2018-08-03	55	56	60	55	+2.19%	54	21,600	1,212,220
2018-08-02	55	54.8	55	54.8	-0.36%	10	8,400	461,520
2018-08-01	55.6	55	55.6	54.8	0.00%	16	7,900	435,120
2018-07-31	55.2	55	55.8	55	+0.18%	15	4,700	260,290
2018-07-30	56	54.9	56	54.1	-1.61%	25	25,500	1,401,100
2018-07-27	55.5	55.8	55.8	55	-0.36%	17	7,700	425,750
2018-07-26	56	56	56	55.5	-1.06%	14	2,200	122,890
2018-07-25	56	56.6	56.9	55.9	-0.35%	13	2,700	152,870
2018-07-24	57	56.8	58.3	56	-0.87%	45	9,200	522,270
2018-07-23	57.2	57.3	58.5	55.4	+0.53%	68	54,700	3,140,030
2018-07-20	56.2	57	57	55.1	+2.33%	44	16,800	947,880
2018-07-19	56	55.7	56	55.1	+0.91%	26	9,000	499,890
2018-07-18	56.5	55.2	57	55.2	-1.43%	33	16,100	908,800
2018-07-17	55	56	56.9	54.8	+0.54%	49	18,900	1,043,190
2018-07-16	54.6	55.7	56.4	54.4	+1.27%	37	17,200	955,050
2018-07-13	54.7	55	55.5	53.7	0.00%	31	9,700	530,510
2018-07-12	56.5	55	58.6	53.7	-3.51%	134	59,200	3,275,920
2018-07-11	54	57	57.2	54	+5.56%	44	15,500	860,550
2018-07-10	55.4	54	56.5	53.9	-1.82%	72	25,000	1,372,960
2018-07-09	56.6	55	57.3	53.6	-3.17%	89	39,000	2,177,130
2018-07-06	57.6	56.8	57.6	56.6	-1.90%	22	3,800	216,480
2018-07-05	56	57.9	58.1	55.9	+3.76%	34	28,100	1,607,110
2018-07-04	55.5	55.8	55.8	55.4	+0.72%	13	2,700	150,010
2018-07-03	54.9	55.4	55.4	54.5	-0.18%	18	3,500	192,000
2018-07-02	55.7	55.5	55.7	55.4	+0.54%	19	5,900	327,350
2018-06-29	54.8	55.2	55.2	54.8	+0.91%	9	2,800	153,710
2018-06-28	54.7	54.7	54.7	54.7	-0.55%	1	100	5,470
2018-06-27	55	55	55.6	54.8	-0.36%	37	66,400	3,659,570
2018-06-26	55.1	55.2	55.4	55	+0.73%	8	1,800	99,210
2018-06-25	55.3	54.8	55.5	54.5	+0.37%	26	5,200	286,920
2018-06-22	55.8	54.6	56	54.6	-1.62%	26	6,200	343,600
2018-06-21	55.4	55.5	55.5	55.1	0.00%	19	7,100	393,000
2018-06-20	54.1	55.5	55.8	53.1	+2.21%	42	13,200	721,460
2018-06-19	54.3	54.3	54.6	53.2	0.00%	16	4,800	259,670
2018-06-18	53.6	54.3	54.3	53.6	+0.56%	18	14,700	797,060
2018-06-15	54.4	54	54.4	54	-0.55%	11	1,700	92,110
2018-06-14	56.8	54.3	56.8	53.8	+0.56%	14	4,900	265,700
2018-06-13	53.8	54	54.4	53.5	-0.55%	15	4,500	241,840
2018-06-11	54.3	54.3	54.3	54.3	+0.74%	2	300	16,290
2018-06-09	55.7	53.9	55.7	53.2	+0.75%	16	5,800	312,030
2018-06-08	54.2	53.5	54.3	53.4	0.00%	20	17,600	946,800
2018-06-07	53.4	53.5	54.1	53.1	0.00%	35	15,400	827,030
2018-06-06	54.3	53.5	54.3	52.9	-0.56%	17	2,400	128,310
2018-06-05	53.3	53.8	53.9	53	+0.94%	24	21,200	1,128,170
2018-06-04	53.7	53.3	53.7	52	+0.57%	43	36,400	1,928,490
2018-06-01	53.7	53	54.4	52.8	+0.57%	20	3,900	207,730
2018-05-31	51	52.7	53.7	50.5	+3.54%	68	43,100	2,236,360
2018-05-30	51.6	50.9	51.6	50.6	-0.97%	14	8,800	446,300
2018-05-29	51.8	51.4	51.8	50.5	-0.39%	8	1,000	51,260
2018-05-28	51.8	51.6	52	50.7	+2.38%	23	7,600	392,330
2018-05-25	51.3	50.4	51.3	50.3	-1.18%	12	2,100	106,170
2018-05-24	51.1	51	51.2	51	+1.19%	8	2,600	132,630
2018-05-23	51	50.4	51.3	50.4	-2.14%	33	9,000	456,270
2018-05-22	52.3	51.5	52.3	50.9	-0.77%	30	9,700	498,410
2018-05-21	52.1	51.9	52.1	51.7	-0.38%	20	3,600	186,680
2018-05-18	51.9	52.1	52.2	51.9	-0.19%	9	1,900	98,800
2018-05-17	53.8	52.2	53.8	51.1	-3.15%	126	87,000	4,561,470
2018-05-16	53.4	53.9	53.9	53.4	+1.70%	11	19,800	1,062,270
2018-05-15	53.3	53	53.3	53	-0.19%	9	2,200	117,070
2018-05-14	53.8	53.1	53.9	52.7	-0.19%	8	1,500	79,920
2018-05-11	53.7	53.2	53.7	53.1	0.00%	26	11,400	609,610
2018-05-10	53.5	53.2	53.7	53.2	-0.37%	12	2,600	139,040
2018-05-08	53.6	53.4	53.6	53.1	+0.38%	8	1,500	80,010
2018-05-07	53.5	53.2	53.6	53	-0.56%	23	8,300	441,580
2018-05-04	53.8	53.5	53.8	53	0.00%	14	6,200	331,050
2018-05-03	53.6	53.5	53.6	53.4	-0.19%	12	4,800	256,590
2018-05-02	54.1	53.6	54.1	53.6	0.00%	8	1,100	59,380
2018-04-30	53.5	53.6	53.7	53.5	+0.75%	13	4,900	262,390
2018-04-28	54.3	53.2	54.5	53.2	-2.92%	35	7,500	401,680
2018-04-27	54.4	54.8	54.9	54.4	+0.92%	7	2,800	153,550
2018-04-26	54.9	54.3	55	54.3	-0.18%	10	1,900	103,980
2018-04-25	55	54.4	55	54.4	-0.37%	13	18,700	1,028,130
2018-04-24	54.1	54.6	54.9	54	+0.92%	14	3,800	207,180
2018-04-23	54	54.1	54.6	53	-0.18%	27	9,100	485,750
2018-04-20	54.3	54.2	54.7	53.9	-0.73%	11	2,100	113,920
2018-04-19	53.8	54.6	54.6	53.8	-0.73%	10	1,400	75,570
2018-04-18	55.6	55	55.9	55	+0.92%	23	8,600	478,510
2018-04-17	54.7	54.5	54.7	54.1	+1.11%	7	1,100	59,950
2018-04-16	54.3	53.9	54.8	53.8	-1.82%	45	15,300	827,640
2018-04-13	55.4	54.9	55.4	54.9	+1.48%	7	1,500	82,580
2018-04-12	52.6	54.1	55	52.6	+1.50%	35	11,500	626,530
2018-04-11	54.4	53.3	56.4	51.1	-1.48%	60	28,400	1,554,810
2018-04-10	51.8	54.1	56.5	50.2	+1.31%	45	18,900	1,040,040
2018-04-09	56.4	53.4	56.6	50	-6.64%	136	32,800	1,701,410
2018-04-06	57.7	57.2	57.7	56.9	+0.35%	11	3,900	222,730
2018-04-05	56	57	57.7	56	-0.35%	5	600	34,150
2018-04-04	56.5	57.2	57.2	56.5	+0.18%	12	2,800	158,980
2018-04-03	56.6	57.1	57.9	56.4	+0.18%	24	12,600	722,280
2018-04-02	56.9	57	57.2	56.9	-0.18%	5	800	45,620
2018-03-30	57.6	57.1	57.6	57.1	0.00%	3	500	28,620
2018-03-29	57.7	57.1	58.2	57	-1.89%	9	1,800	103,590
2018-03-28	57.2	58.2	58.2	56.6	+0.17%	22	7,300	415,770
2018-03-27	57.1	58.1	58.1	57	+1.93%	29	78,200	4,471,990
2018-03-26	56.8	57	57.5	56.5	-0.18%	9	2,700	153,650
2018-03-23	56.6	57.1	57.1	56.5	0.00%	5	700	39,710
2018-03-22	56.7	57.1	58	56.5	-0.70%	19	4,000	228,950
2018-03-21	57	57.5	57.9	55.8	+0.88%	56	24,100	1,375,070
2018-03-20	57.3	57	57.3	56.2	-0.87%	33	7,900	449,200
2018-03-19	57.7	57.5	57.7	57	-2.04%	23	4,400	252,100
2018-03-16	56.7	58.7	58.9	56.1	+3.53%	72	70,200	4,036,450
2018-03-15	56.7	56.7	57.5	55.1	0.00%	60	30,600	1,733,000
2018-03-14	57.5	56.7	58	56.7	-0.70%	32	11,200	639,580
2018-03-13	57.4	57.1	58.2	55	-0.17%	49	32,400	1,838,800
2018-03-12	58.1	57.2	59.6	57	-2.89%	72	23,700	1,368,860
2018-03-09	59	58.9	59	58.7	0.00%	8	3,100	182,560
2018-03-07	59	58.9	59.9	58	-0.17%	34	12,200	715,680
2018-03-06	58.7	59	59.9	58.7	+0.68%	12	5,200	310,730
2018-03-05	60	58.6	60	58.6	-2.33%	7	1,500	89,830
2018-03-02	59.8	60	60	58.5	0.00%	31	9,900	585,580
2018-03-01	57.8	60	61.5	56.6	+6.19%	67	72,400	4,267,980
2018-02-28	56.7	56.5	57.9	56.5	-0.88%	14	20,300	1,151,680
2018-02-27	56.7	57	57.8	56.1	+0.88%	23	11,000	625,730
2018-02-26	56.4	56.5	57.3	56.4	-0.18%	41	27,900	1,588,560
2018-02-22	57.2	56.6	57.3	56.2	-0.35%	33	23,200	1,317,500
2018-02-21	57.6	56.8	57.9	56.7	-2.07%	41	14,600	830,570
2018-02-20	55.8	58	58.3	55.8	+3.57%	31	25,300	1,450,130
2018-02-19	54.9	56	57.4	54.9	-3.45%	103	44,200	2,506,090
2018-02-16	59.6	58	60	58	-5.23%	49	36,100	2,102,610
2018-02-15	58.5	61.2	61.2	58.5	+6.81%	56	39,100	2,335,050
2018-02-14	57.7	57.3	58.5	56.2	-1.21%	39	21,400	1,232,890
2018-02-13	56.5	58	58	56.5	+0.87%	17	13,300	770,970
2018-02-12	56.5	57.5	57.5	56.4	-0.86%	45	22,800	1,298,910
2018-02-09	57.9	58	58.2	55.4	+0.52%	61	15,800	903,430
2018-02-08	58.2	57.7	59	57.7	-1.70%	22	15,500	909,560
2018-02-07	59.3	58.7	59.5	58.4	+0.86%	21	8,500	499,550
2018-02-06	56.1	58.2	59.2	56.1	-3.00%	61	23,400	1,358,580
2018-02-05	59.9	60	60.2	59.1	0.00%	40	18,500	1,110,000
2018-02-02	61.5	60	61.5	59	-1.15%	41	10,300	623,170
2018-02-01	58.3	60.7	64.4	58.3	+3.41%	87	40,200	2,417,960
2018-01-31	57.8	58.7	58.7	56.9	+1.38%	58	27,700	1,606,890
2018-01-30	56.7	57.9	58.4	56.7	+1.94%	24	10,000	579,010
2018-01-29	57.9	56.8	57.9	56.5	+0.35%	29	7,900	452,830
2018-01-26	58	56.6	58.6	56.6	-1.39%	43	16,700	971,150
2018-01-25	57.2	57.4	58.2	56.7	+0.53%	38	15,700	900,480
2018-01-24	54.6	57.1	58.4	54.3	+3.63%	98	67,200	3,746,650
2018-01-23	56.3	55.1	56.7	54.5	-0.72%	43	15,100	828,490
2018-01-22	56.8	55.5	56.8	55.1	-1.07%	39	11,800	661,300
2018-01-19	55.5	56.1	56.7	55.5	+0.54%	19	2,900	162,070
2018-01-18	57.1	55.8	57.6	55.8	-1.59%	35	9,400	530,240
2018-01-17	57.9	56.7	57.9	56.5	-3.08%	30	5,900	336,540
2018-01-16	58.4	58.5	59.1	57.8	+1.04%	39	8,500	495,840
2018-01-15	56.5	57.9	59.8	56.2	+4.32%	115	25,100	1,462,590
2018-01-12	53.6	55.5	56.6	53.4	+2.78%	107	43,900	2,410,900
2018-01-11	53	54	54.1	52.5	+1.89%	46	20,100	1,067,130
2018-01-10	52.7	53	53.5	52.2	+0.57%	40	15,200	806,410
2018-01-09	52.3	52.7	52.7	52.1	+1.15%	30	5,400	282,670
2018-01-05	52.1	52.1	53.2	52	0.00%	18	1,900	99,800
2018-01-04	53.1	52.1	53.1	52	-0.19%	20	4,500	234,750
2018-01-03	53.2	52.2	53.2	52	0.00%	15	4,800	250,840

Архив котировок акции NKNC по годам

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