Нижнекамскнефтехим

NKNC

72.1 ₽ +1.55% ↑

История котировок NKNC

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	90.8	91.45	91.55	90.1	+0.05%	891	129,170	11,722,151
2020-12-29	92.35	91.4	92.35	90.2	-1.08%	774	82,980	7,587,894
2020-12-28	93.45	92.4	94.6	92.25	-0.65%	949	206,360	19,223,512
2020-12-25	92.05	93	93.75	92.05	+1.03%	800	147,370	13,709,576
2020-12-24	92.6	92.05	92.7	91.9	+0.27%	771	110,930	10,242,535
2020-12-23	89.65	91.8	95.6	89.35	+2.51%	2714	631,390	58,250,553
2020-12-22	89.3	89.55	90	89.3	-0.28%	430	93,050	8,344,930
2020-12-21	89.3	89.8	90.1	89.25	+0.22%	725	108,870	9,752,670
2020-12-18	90.35	89.6	90.65	89.6	-0.94%	481	90,870	8,169,926
2020-12-17	89.95	90.45	90.5	89.15	+0.11%	448	65,310	5,889,425
2020-12-16	90.1	90.35	90.95	89.75	+0.39%	595	77,370	6,965,172
2020-12-15	90.55	90	91.25	89.8	-0.11%	606	73,580	6,631,076
2020-12-14	90.1	90.1	90.5	89.8	+0.45%	702	59,880	5,402,893
2020-12-11	89.15	89.7	90.1	89.05	-0.33%	510	64,240	5,773,783
2020-12-10	90.4	90	90.4	89	0.00%	357	24,560	2,214,050
2020-12-09	90	90	90.4	90	+0.06%	438	55,810	5,032,986
2020-12-08	90.2	89.95	90.45	89.7	-0.17%	511	74,180	6,691,907
2020-12-07	89.85	90.1	90.75	88.5	+0.28%	923	122,600	10,968,011
2020-12-04	90	89.85	90.85	89	-0.33%	868	137,480	12,350,241
2020-12-03	90.55	90.15	91.5	89.85	-0.44%	793	139,860	12,605,983
2020-12-02	92	90.55	95	89.35	-1.04%	1474	284,720	25,757,856
2020-12-01	90.55	91.5	91.95	89.5	+1.05%	915	145,430	13,225,325
2020-11-30	91.55	90.55	92.45	90.1	-1.25%	969	196,140	17,907,010
2020-11-27	88.95	91.7	93.5	88.95	+3.03%	2337	423,200	38,964,508
2020-11-26	89.9	89	90	88.8	+0.23%	448	49,400	4,421,561
2020-11-25	89.95	88.8	89.95	87.7	-0.73%	434	41,560	3,691,676
2020-11-24	88.95	89.45	89.85	88.45	+0.51%	414	19,170	1,704,651
2020-11-23	89.1	89	89.95	87.7	+0.11%	518	28,660	2,562,267
2020-11-20	89.2	88.9	89.25	86.15	+0.40%	633	32,850	2,885,604
2020-11-19	89.45	88.55	90	87.2	-1.12%	544	38,470	3,412,957
2020-11-18	90.6	89.55	90.6	89.2	+0.17%	523	41,500	3,725,872
2020-11-17	90.15	89.4	90.8	88.9	-0.78%	436	29,700	2,663,198
2020-11-16	90.55	90.1	90.6	89.25	+0.33%	593	31,460	2,844,153
2020-11-13	90.3	89.8	90.35	88.85	0.00%	404	27,450	2,453,277
2020-11-12	89.2	89.8	89.9	88.85	+0.56%	370	16,000	1,431,014
2020-11-11	90.1	89.3	90.35	88.8	0.00%	541	29,800	2,678,028
2020-11-10	89	89.3	90	87.55	+1.08%	628	45,510	4,064,280
2020-11-09	87	88.35	89	86.15	+1.55%	950	63,370	5,571,610
2020-11-06	84.7	87	87	84.3	+2.41%	496	43,360	3,723,134
2020-11-05	85.15	84.95	85.2	84.5	+0.95%	558	24,620	2,089,728
2020-11-03	84.2	84.15	84.35	83.05	+1.26%	439	23,890	2,006,114
2020-11-02	83.35	83.1	83.65	80.7	-0.24%	577	25,400	2,101,775
2020-10-30	84.4	83.3	84.4	83.3	-0.12%	377	15,380	1,286,053
2020-10-29	83.2	83.4	83.4	82.4	+0.60%	510	21,380	1,772,849
2020-10-28	85.5	82.9	85.55	80.6	-2.76%	581	63,180	5,271,921
2020-10-27	84.7	85.25	86.95	84.7	-0.87%	383	16,990	1,453,838
2020-10-26	85.85	86	86	84.05	+1.84%	681	24,950	2,127,346
2020-10-23	83.95	84.45	85.3	82.85	+1.81%	671	37,510	3,159,216
2020-10-22	83.05	82.95	83.8	82.4	-0.42%	560	36,380	3,021,888
2020-10-21	84	83.3	84	82.1	+0.66%	503	40,070	3,326,659
2020-10-20	82.4	82.75	83.05	81.65	+0.49%	681	45,920	3,776,437
2020-10-19	85.1	82.35	85.9	80	-3.23%	1700	163,870	13,544,586
2020-10-16	87	85.1	87	85	-0.64%	616	24,040	2,055,373
2020-10-15	86.25	85.65	88.15	85.4	-1.72%	642	49,960	4,317,627
2020-10-14	87	87.15	87.95	86	+0.46%	533	98,290	8,570,488
2020-10-13	88.15	86.75	89.5	86.1	-1.53%	702	97,820	8,548,161
2020-10-12	88.1	88.1	88.1	87.5	0.00%	406	15,460	1,358,378
2020-10-09	89.2	88.1	90.9	87.5	-1.67%	434	21,350	1,890,534
2020-10-08	89.95	89.6	89.95	88.55	+1.36%	311	23,340	2,089,610
2020-10-07	89.65	88.4	89.65	87.55	+0.40%	290	12,120	1,073,788
2020-10-06	87.8	88.05	89	87.8	+0.40%	351	30,160	2,672,518
2020-10-05	88.95	87.7	88.95	86.5	+0.40%	493	27,230	2,368,556
2020-10-02	88	87.35	88	86	-1.19%	513	42,000	3,661,101
2020-10-01	89	88.4	89	87.65	+0.06%	272	16,530	1,458,976
2020-09-30	88.9	88.35	89.9	87.1	-0.95%	686	37,450	3,300,791
2020-09-29	89.5	89.2	89.95	89	+0.34%	331	33,610	3,005,194
2020-09-28	90.05	88.9	90.45	85.8	-0.78%	639	38,630	3,436,943
2020-09-25	90.1	89.6	90.2	89.45	-0.44%	358	21,240	1,906,186
2020-09-24	90	90	90.15	89.8	-0.33%	311	26,520	2,388,516
2020-09-23	91	90.3	91	89.8	+0.06%	372	33,590	3,025,892
2020-09-22	90.55	90.25	91.4	89.7	+0.33%	379	26,400	2,386,214
2020-09-21	91.6	89.95	91.95	89.7	-1.69%	472	30,270	2,741,195
2020-09-18	91.75	91.5	91.75	91.3	-0.27%	201	12,330	1,129,075
2020-09-17	91.25	91.75	92.15	91	+0.27%	295	27,640	2,528,890
2020-09-16	92.05	91.5	92.25	91.2	-0.27%	343	29,830	2,735,922
2020-09-15	91.3	91.75	92.3	91.05	+0.16%	321	17,430	1,598,437
2020-09-14	92	91.6	92.35	90	+1.27%	409	30,940	2,813,435
2020-09-11	90.5	90.45	92.75	90.25	+0.22%	402	28,150	2,560,105
2020-09-10	90.15	90.25	90.55	89.7	+0.45%	229	13,090	1,180,119
2020-09-09	90	89.85	90.15	89.7	-0.33%	359	19,230	1,727,970
2020-09-08	90.4	90.15	90.95	90	-0.28%	456	23,940	2,160,506
2020-09-07	91	90.4	91	90.3	-0.33%	337	14,200	1,285,329
2020-09-04	90.8	90.7	90.8	90	-0.17%	331	16,600	1,501,827
2020-09-03	93	90.85	93	90.5	-0.33%	462	25,860	2,359,574
2020-09-02	91.1	91.15	92.2	91	+0.16%	425	26,880	2,461,641
2020-09-01	91.85	91	91.85	90.6	-0.60%	491	23,050	2,099,328
2020-08-31	92.45	91.55	92.45	91.5	-0.22%	493	29,010	2,663,914
2020-08-28	92	91.75	92.5	91.25	-0.76%	513	34,120	3,126,801
2020-08-27	92	92.45	92.75	92	+0.16%	311	19,130	1,767,410
2020-08-26	92.6	92.3	92.9	91.8	-0.43%	690	41,210	3,798,298
2020-08-25	93.4	92.7	94	91.55	-0.43%	596	44,990	4,171,466
2020-08-24	93.1	93.1	93.55	93	0.00%	359	15,090	1,405,770
2020-08-21	94	93.1	94.25	92.8	-0.16%	408	35,720	3,326,060
2020-08-20	94.05	93.25	94.05	92.6	-0.75%	528	47,760	4,450,801
2020-08-19	94.1	93.95	94.3	93.35	0.00%	384	23,870	2,241,830
2020-08-18	94.6	93.95	94.6	93.6	+0.16%	363	30,450	2,864,308
2020-08-17	94.4	93.8	94.9	93.8	-0.64%	621	56,830	5,356,939
2020-08-14	94.5	94.4	94.5	93.65	-0.11%	348	31,000	2,923,707
2020-08-13	94.4	94.5	94.95	93.7	+0.53%	549	79,010	7,462,125
2020-08-12	93.4	94	94.5	93.05	+0.05%	482	58,290	5,483,417
2020-08-11	94	93.95	94.4	93	+0.27%	521	50,190	4,703,941
2020-08-10	93.4	93.7	95.1	92.95	+0.75%	621	67,980	6,396,281
2020-08-07	93.8	93	93.8	93	-0.37%	405	44,090	4,118,754
2020-08-06	93.95	93.35	93.95	92.6	-0.21%	551	53,740	5,022,224
2020-08-05	93.25	93.55	93.8	92.85	+0.05%	727	52,490	4,899,464
2020-08-04	93.5	93.5	93.8	92.5	-0.05%	435	36,970	3,456,656
2020-08-03	93.5	93.55	93.7	92.45	+0.59%	463	32,360	3,018,674
2020-07-31	92.75	93	93.2	92.55	+0.59%	289	29,780	2,769,968
2020-07-30	92.95	92.45	93.15	92	-0.48%	444	35,960	3,331,146
2020-07-29	92.2	92.9	93	92	+0.54%	611	57,320	5,292,260
2020-07-28	92.65	92.4	92.8	92.2	-0.22%	544	30,800	2,845,616
2020-07-27	93	92.6	93.75	92.2	-1.02%	928	104,240	9,669,552
2020-07-24	93.7	93.55	94	92.5	+0.21%	452	23,890	2,231,395
2020-07-23	93.95	93.35	94.2	93.35	-0.32%	566	52,420	4,920,720
2020-07-22	94.65	93.65	95	93.35	-0.79%	658	42,790	4,012,577
2020-07-21	94	94.4	94.8	94	-0.26%	590	40,650	3,835,754
2020-07-20	94.85	94.65	94.85	93.2	+0.75%	455	24,680	2,325,769
2020-07-17	93.6	93.95	94.25	93	0.00%	470	29,520	2,768,324
2020-07-16	94.1	93.95	95.3	92.4	-0.74%	459	25,520	2,391,189
2020-07-15	93.1	94.65	95	92.3	+2.32%	643	46,030	4,334,309
2020-07-14	95.3	92.5	95.3	91.4	-1.70%	915	62,780	5,793,556
2020-07-13	94.35	94.1	96.15	93.7	-0.26%	717	65,670	6,212,458
2020-07-10	95.2	94.35	95.2	92.7	-0.37%	801	74,300	6,984,479
2020-07-09	95.3	94.7	96.45	93	-7.70%	2918	466,690	44,083,352
2020-07-08	101	102.6	102.7	100.2	+0.88%	1880	378,570	38,440,787
2020-07-07	102.5	101.7	102.55	101.2	-1.02%	1047	166,990	17,016,306
2020-07-06	103	102.75	103.1	101	+2.70%	1593	265,650	27,232,768
2020-07-03	100	100.05	100.95	99.9	+0.20%	925	137,120	13,757,759
2020-07-02	100.3	99.85	100.3	97.2	+0.86%	934	145,700	14,496,960
2020-06-30	99.4	99	99.4	98.5	-0.10%	610	87,050	8,613,125
2020-06-29	100.55	99.1	100.55	98.05	-0.10%	683	74,240	7,349,543
2020-06-26	100	99.2	100.45	99	-0.55%	769	100,650	10,055,658
2020-06-25	99.9	99.75	100	98	-0.15%	679	71,510	7,121,794
2020-06-23	97.05	99.9	100.5	97.05	+0.96%	938	204,150	20,307,658
2020-06-22	99.2	98.95	99.9	97.75	+0.56%	668	70,020	6,918,319
2020-06-19	97.75	98.4	99.8	97.7	+0.72%	593	79,270	7,807,019
2020-06-18	97.2	97.7	97.8	97.15	+0.36%	429	56,400	5,498,842
2020-06-17	97.85	97.35	98.1	97.25	-0.41%	422	57,420	5,595,710
2020-06-16	97	97.75	97.8	96.8	+1.93%	837	132,560	12,904,638
2020-06-15	95.3	95.9	96.75	93.8	-0.57%	898	144,050	13,812,449
2020-06-11	98.2	96.45	98.2	95.85	-1.58%	993	101,060	9,779,292
2020-06-10	98.6	98	99.3	97	-0.91%	963	85,450	8,373,073
2020-06-09	100.45	98.9	100.45	98.55	-0.10%	526	54,750	5,424,861
2020-06-08	100	99	100.35	98.4	-0.10%	920	137,990	13,673,543
2020-06-05	97.9	99.1	99.5	97.9	+1.23%	638	64,720	6,395,715
2020-06-04	100.15	97.9	100.15	97.25	-2.00%	807	113,010	11,107,837
2020-06-03	101	99.9	101	98.55	-0.35%	914	154,620	15,399,072
2020-06-02	99	100.25	101.65	98.4	+1.37%	1446	178,470	17,901,688
2020-06-01	97.85	98.9	99.25	97.15	+2.28%	1145	173,700	17,124,337
2020-05-29	93.6	96.7	97	92.55	+4.20%	2201	327,900	31,283,079
2020-05-28	93.2	92.8	94.4	91	-0.70%	742	75,040	6,942,000
2020-05-27	92.5	93.45	95.4	92.15	+0.97%	594	74,780	7,014,374
2020-05-26	93.55	92.55	93.65	91.85	-0.32%	793	121,510	11,275,322
2020-05-25	91.75	92.85	98	91.75	+1.53%	424	36,250	3,359,535
2020-05-22	91.55	91.45	91.75	90.85	+0.05%	261	24,210	2,215,547
2020-05-21	91.8	91.4	92.3	91.05	-0.44%	370	24,170	2,219,643
2020-05-20	92.15	91.8	92.95	90.65	-0.22%	756	75,210	6,884,360
2020-05-19	91.6	92	92.35	91.3	+0.44%	362	24,460	2,246,100
2020-05-18	90.4	91.6	92.1	88.45	+1.44%	549	39,500	3,595,356
2020-05-15	91.5	90.3	91.5	90	-0.17%	331	18,360	1,665,155
2020-05-14	92	90.45	92.35	90	+0.50%	351	24,490	2,213,484
2020-05-13	89.6	90	92	89.5	+0.06%	519	41,220	3,748,215
2020-05-12	91.05	89.95	91.7	87	-2.02%	1376	141,630	12,705,474
2020-05-08	91.95	91.8	92.8	91.25	-1.08%	519	27,540	2,527,963
2020-05-07	92.05	92.8	93.2	91.4	+0.16%	719	60,310	5,565,393
2020-05-06	92.25	92.65	94.1	91.75	0.00%	824	59,180	5,500,991
2020-05-05	92.4	92.65	95.35	91.65	+0.38%	874	78,970	7,370,006
2020-05-04	95	92.3	96.1	92.05	-3.85%	1490	164,410	15,263,083
2020-04-30	97.4	96	97.95	95	-1.44%	1437	155,250	14,850,302
2020-04-29	97.9	97.4	98.95	97	-1.62%	966	82,470	8,052,445
2020-04-28	98.1	99	99	96.1	-1.10%	1752	211,010	20,672,976
2020-04-27	99.5	100.1	100.65	99.1	+0.20%	1056	126,490	12,663,040
2020-04-24	100.05	99.9	100.75	99.35	-0.60%	982	114,680	11,455,610
2020-04-23	100.7	100.5	100.75	100.05	-0.10%	896	149,500	15,026,842
2020-04-22	100	100.6	100.7	99	+0.60%	731	86,170	8,652,303
2020-04-21	100	100	100.65	97.65	0.00%	827	81,540	8,088,461
2020-04-20	100.65	100	101.85	99.4	-0.65%	1080	108,470	10,867,694
2020-04-17	100	100.65	101.65	100	-0.10%	648	71,210	7,162,532
2020-04-16	103	100.75	103	100.05	0.00%	698	78,900	7,954,572
2020-04-15	104.4	100.75	104.4	99.75	-3.17%	1347	187,680	19,022,739
2020-04-14	102	104.05	104.5	100.6	+2.01%	1198	161,880	16,727,652
2020-04-13	102.25	102	102.25	100.5	+1.04%	874	103,980	10,578,504
2020-04-10	100.4	100.95	101	99.15	+0.55%	701	52,780	5,315,173
2020-04-09	101	100.4	101.4	66	+0.10%	1458	185,140	18,304,726
2020-04-08	101.1	100.3	101.1	97.45	+0.45%	869	70,100	6,973,839
2020-04-07	101.9	99.85	102.9	99	-1.43%	2103	279,500	28,078,247
2020-04-06	103.95	101.3	104.9	99.9	-2.08%	2093	237,470	24,165,505
2020-04-03	102.8	103.45	106	99	+0.68%	1216	142,700	14,789,236
2020-04-02	101	102.75	104.95	101	+2.14%	1244	186,830	19,134,896
2020-04-01	95.45	100.6	104.95	92.65	+5.40%	2686	247,580	25,021,012
2020-03-31	93.55	95.45	96	92.4	+4.32%	973	126,120	11,888,296
2020-03-30	92.25	91.5	92.25	88.25	+1.84%	822	90,230	8,141,371
2020-03-27	93.25	89.85	93.75	89.5	-1.75%	918	90,660	8,318,220
2020-03-26	92.8	91.45	92.8	88.1	+0.55%	714	96,070	8,734,375
2020-03-25	89.7	90.95	94.45	88	+3.35%	1496	156,670	14,343,512
2020-03-24	86.4	88	91.25	86.4	+2.33%	1332	205,590	18,153,179
2020-03-23	86	86	87.5	83.1	-0.06%	809	108,900	9,368,174
2020-03-20	83.95	86.05	88.75	83.95	+3.24%	1320	268,800	23,332,359
2020-03-19	81.4	83.35	83.6	78.2	+1.52%	919	100,680	8,297,353
2020-03-18	87.25	82.1	89.9	81.15	-7.28%	949	77,720	6,606,050
2020-03-17	88	88.55	92.95	87	-3.59%	795	88,530	7,866,853
2020-03-16	93.8	91.85	96.55	88	-0.16%	873	79,900	7,330,270
2020-03-13	95.7	92	95.7	88	+1.66%	833	81,630	7,468,590
2020-03-12	90	90.5	95.85	88.6	-6.89%	1362	163,050	15,002,143
2020-03-11	99.8	97.2	100.55	95.5	+0.83%	1388	148,330	14,441,118
2020-03-10	92.35	96.4	98.5	87.8	-2.68%	2092	273,370	26,110,043
2020-03-06	103.05	99.05	104.6	98.05	-3.83%	728	89,920	8,943,202
2020-03-05	100.85	103	104	100.85	+3.00%	606	64,740	6,652,437
2020-03-04	104.65	100	105.95	99.95	-2.39%	460	52,750	5,311,781
2020-03-03	103.05	102.45	104.2	101.25	+2.40%	370	45,430	4,671,389
2020-03-02	97	100.05	104.2	97	+2.83%	921	81,910	8,281,895
2020-02-28	102	97.3	102.05	92.1	-3.95%	1237	94,300	9,127,322
2020-02-27	107	101.3	107.6	100.05	-5.94%	939	123,970	12,747,895
2020-02-26	108.05	107.7	109.4	102	-0.32%	1335	68,260	7,196,649
2020-02-25	108.5	108.05	108.85	104.05	-1.59%	855	66,820	7,164,945
2020-02-21	110.3	109.8	111	109.8	-0.50%	522	46,820	5,174,295
2020-02-20	110.3	110.35	116.3	109.95	+0.32%	1009	139,210	15,497,637
2020-02-19	109	110	110.65	109	+0.50%	304	34,770	3,832,373
2020-02-18	110.8	109.45	110.95	108.95	-1.17%	420	25,790	2,823,664
2020-02-17	110.3	110.75	111.25	109.05	+0.27%	525	61,800	6,831,281
2020-02-14	110.4	110.45	111	109.8	+0.45%	453	47,800	5,276,736
2020-02-13	110.2	109.95	110.25	107.65	0.00%	345	25,200	2,766,814
2020-02-12	109.95	109.95	110.45	109.1	+0.09%	356	40,950	4,502,439
2020-02-11	109.8	109.85	110.4	109.05	-0.09%	359	60,460	6,642,221
2020-02-10	110.6	109.95	110.8	109.35	-0.36%	367	16,940	1,866,376
2020-02-07	112.2	110.35	113	110.1	-1.39%	474	44,590	4,954,858
2020-02-06	109.7	111.9	111.95	109.7	+1.73%	492	60,360	6,714,218
2020-02-05	110	110	110	109	+0.05%	311	39,440	4,322,732
2020-02-04	108.15	109.95	110	106.7	+0.87%	470	48,560	5,263,429
2020-02-03	110.5	109	110.5	106.55	-1.58%	589	57,060	6,148,418
2020-01-31	111	110.75	113.45	108.15	+0.23%	437	42,230	4,637,972
2020-01-30	111.05	110.5	111.7	108.5	-1.52%	606	69,270	7,597,154
2020-01-29	107.2	112.2	113.95	105.8	+5.25%	1017	152,040	16,841,982
2020-01-28	105.95	106.6	106.8	103.05	+1.33%	505	30,580	3,203,226
2020-01-27	109.75	105.2	109.75	104.65	-3.80%	597	48,910	5,228,342
2020-01-24	108.75	109.35	109.75	106.6	+0.78%	699	53,310	5,791,379
2020-01-23	110.5	108.5	112	107.65	-2.69%	796	81,180	8,835,344
2020-01-22	114.25	111.5	114.85	110.55	-2.28%	850	76,070	8,512,874
2020-01-21	115.3	114.1	115.3	113.25	-1.04%	863	55,390	6,317,884
2020-01-20	115.85	115.3	117.45	114.45	-0.86%	927	58,600	6,749,901
2020-01-17	117.45	116.3	117.45	114.15	+0.22%	1256	80,750	9,384,677
2020-01-16	116.3	116.05	117.65	115.5	-0.13%	676	61,460	7,131,563
2020-01-15	119	116.2	120.4	114.05	-1.53%	1624	147,310	17,047,855
2020-01-14	123.95	118	123.95	116	-3.20%	1133	94,780	11,300,602
2020-01-13	117.75	121.9	122.95	116.45	+4.86%	1546	138,070	16,681,815
2020-01-10	119.5	116.25	119.5	115.15	-2.80%	789	53,460	6,230,237
2020-01-09	125	119.6	128.95	110.1	-3.63%	3506	381,070	45,860,649
2020-01-08	110	124.1	129.95	108.4	+14.06%	3744	314,100	38,462,003
2020-01-06	101.95	108.8	109.9	101.1	+7.83%	1269	96,760	10,375,191
2020-01-03	98.35	100.9	102.55	96.15	0.00%	599	49,830	4,962,249

Архив котировок акции NKNC по годам

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