Нижнекамскнефтехим
NKNCP
54.2 ₽ +0.59% ↑История котировок NKNCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 54.28 | 54.04 | 54.4 | 53.7 | +0.30% | 586 | 76,420 | 4,134,017 |
| 2026-04-16 | 53.36 | 53.88 | 54.28 | 53.36 | +0.97% | 514 | 63,500 | 3,424,441 |
| 2026-04-15 | 53.26 | 53.36 | 53.74 | 52.26 | +1.14% | 782 | 96,490 | 5,127,398 |
| 2026-04-14 | 53.9 | 52.76 | 54.72 | 52.2 | -2.08% | 1735 | 260,100 | 13,791,284 |
| 2026-04-13 | 55.08 | 53.88 | 55.4 | 53.72 | -2.14% | 2574 | 365,250 | 19,812,156 |
| 2026-04-10 | 55.64 | 55.06 | 55.92 | 55 | -0.97% | 814 | 63,400 | 3,501,218 |
| 2026-04-09 | 55.82 | 55.6 | 55.96 | 55.12 | -0.39% | 820 | 77,030 | 4,266,384 |
| 2026-04-08 | 56.14 | 55.82 | 57.2 | 55 | -0.50% | 1656 | 308,590 | 17,316,576 |
| 2026-04-07 | 56 | 56.1 | 56.28 | 55.52 | -0.14% | 646 | 68,820 | 3,850,640 |
| 2026-04-06 | 56.1 | 56.18 | 56.56 | 55.62 | +0.61% | 1052 | 135,460 | 7,596,714 |
| 2026-04-03 | 56.08 | 55.84 | 56.24 | 55.44 | +0.18% | 1327 | 239,090 | 13,352,010 |
| 2026-04-02 | 57.3 | 55.74 | 57.34 | 55.7 | -2.79% | 1562 | 196,640 | 11,070,477 |
| 2026-04-01 | 56.82 | 57.34 | 58.18 | 56.28 | +1.09% | 2006 | 292,950 | 16,762,223 |
| 2026-03-31 | 59.48 | 56.72 | 59.48 | 54.82 | -4.22% | 10927 | 2,669,450 | 151,253,421 |
| 2026-03-30 | 59.54 | 59.22 | 59.98 | 59.04 | -0.74% | 1462 | 249,640 | 14,853,026 |
| 2026-03-27 | 59.9 | 59.66 | 60.06 | 59.4 | -0.50% | 1031 | 143,230 | 8,557,637 |
| 2026-03-26 | 60.52 | 59.96 | 60.6 | 59.84 | -0.73% | 827 | 95,290 | 5,725,866 |
| 2026-03-25 | 60.12 | 60.4 | 60.62 | 60.04 | +0.50% | 680 | 131,460 | 7,919,193 |
| 2026-03-24 | 60.7 | 60.1 | 61.08 | 60.06 | -1.18% | 939 | 180,190 | 10,922,478 |
| 2026-03-23 | 61.1 | 60.82 | 61.48 | 60.12 | -0.91% | 1072 | 205,900 | 12,526,227 |
| 2026-03-20 | 61.1 | 61.38 | 61.5 | 60.74 | +0.56% | 817 | 129,520 | 7,918,249 |
| 2026-03-19 | 60.96 | 61.04 | 61.2 | 60.8 | +0.13% | 640 | 103,590 | 6,325,132 |
| 2026-03-18 | 61.24 | 60.96 | 61.58 | 59.7 | -0.85% | 1500 | 218,690 | 13,323,594 |
| 2026-03-17 | 61.3 | 61.48 | 61.72 | 61.22 | +0.36% | 528 | 113,250 | 6,961,969 |
| 2026-03-16 | 61.78 | 61.26 | 62.2 | 61.2 | -0.45% | 1067 | 119,410 | 7,357,135 |
| 2026-03-13 | 61.72 | 61.54 | 61.82 | 61.32 | +0.13% | 481 | 69,560 | 4,281,726 |
| 2026-03-12 | 62 | 61.46 | 62.58 | 61.2 | -0.87% | 787 | 97,030 | 5,980,760 |
| 2026-03-11 | 61.86 | 62 | 62.26 | 61.72 | +0.29% | 604 | 65,210 | 4,042,246 |
| 2026-03-10 | 62.58 | 61.82 | 63 | 61.52 | -1.31% | 813 | 81,820 | 5,099,462 |
| 2026-03-09 | 61.56 | 62.64 | 63.16 | 61.12 | +2.15% | 1082 | 134,970 | 8,435,762 |
| 2026-03-06 | 61.54 | 61.32 | 61.56 | 61.1 | -0.07% | 661 | 83,260 | 5,103,567 |
| 2026-03-05 | 61.96 | 61.36 | 62.14 | 61.22 | -0.87% | 766 | 79,350 | 4,883,100 |
| 2026-03-04 | 62 | 61.9 | 62.34 | 61.82 | -0.13% | 383 | 49,280 | 3,060,724 |
| 2026-03-03 | 62.02 | 61.98 | 62.9 | 61.62 | -0.06% | 767 | 118,570 | 7,373,037 |
| 2026-03-02 | 62.62 | 62.02 | 62.88 | 61.4 | -0.86% | 1196 | 145,880 | 9,048,805 |
| 2026-02-27 | 62.04 | 62.56 | 62.7 | 61.66 | +1.62% | 593 | 100,170 | 6,242,511 |
| 2026-02-26 | 62.18 | 61.56 | 62.44 | 61.54 | -1.00% | 594 | 80,890 | 5,011,015 |
| 2026-02-25 | 62.04 | 62.18 | 62.48 | 61.86 | -0.48% | 557 | 58,300 | 3,618,538 |
| 2026-02-24 | 62.3 | 62.48 | 63.36 | 61.4 | +0.64% | 1281 | 151,850 | 9,444,144 |
| 2026-02-20 | 62.9 | 62.08 | 62.9 | 61.98 | +0.13% | 411 | 53,120 | 3,299,196 |
| 2026-02-19 | 62.68 | 62 | 63.66 | 62 | -0.93% | 1041 | 184,660 | 11,539,494 |
| 2026-02-18 | 61.78 | 62.58 | 62.68 | 61.64 | +1.39% | 1101 | 107,690 | 6,693,323 |
| 2026-02-17 | 61.4 | 61.72 | 61.74 | 61.32 | +0.19% | 519 | 39,810 | 2,453,392 |
| 2026-02-16 | 61.46 | 61.6 | 61.66 | 61 | +0.52% | 696 | 189,660 | 11,643,217 |
| 2026-02-13 | 61.56 | 61.28 | 61.88 | 61 | -0.45% | 878 | 161,880 | 9,924,929 |
| 2026-02-12 | 61.4 | 61.56 | 61.82 | 60.62 | +0.42% | 763 | 90,460 | 5,537,114 |
| 2026-02-11 | 61.8 | 61.3 | 61.8 | 61.26 | -0.33% | 456 | 38,430 | 2,364,580 |
| 2026-02-10 | 61.78 | 61.5 | 62.22 | 61.1 | -0.77% | 606 | 83,780 | 5,152,467 |
| 2026-02-09 | 62.34 | 61.98 | 62.8 | 61.7 | -0.58% | 703 | 93,420 | 5,807,280 |
| 2026-02-06 | 62.8 | 62.34 | 62.8 | 61.84 | -0.45% | 496 | 84,160 | 5,237,988 |
| 2026-02-05 | 63.18 | 62.62 | 63.26 | 61.08 | -0.48% | 1240 | 159,760 | 9,928,550 |
| 2026-02-04 | 63.4 | 62.92 | 63.98 | 62.56 | -0.73% | 769 | 83,770 | 5,310,514 |
| 2026-02-03 | 63.76 | 63.38 | 64.08 | 63.28 | -0.50% | 621 | 108,880 | 6,923,722 |
| 2026-02-02 | 63.32 | 63.7 | 63.78 | 62.58 | +1.14% | 1142 | 106,650 | 6,754,117 |
| 2026-01-30 | 63.28 | 62.98 | 64 | 62.56 | -1.53% | 986 | 113,430 | 7,161,270 |
| 2026-01-29 | 62.58 | 63.96 | 64.38 | 62.58 | +2.04% | 1501 | 251,240 | 15,944,512 |
| 2026-01-28 | 62.12 | 62.68 | 63.5 | 62.12 | +0.22% | 714 | 104,280 | 6,551,327 |
| 2026-01-27 | 61.82 | 62.54 | 62.72 | 61.44 | +1.39% | 628 | 107,640 | 6,678,276 |
| 2026-01-26 | 61.88 | 61.68 | 62.28 | 61.52 | -0.23% | 761 | 86,630 | 5,353,137 |
| 2026-01-23 | 62.24 | 61.82 | 63 | 60.72 | -0.61% | 1021 | 214,090 | 13,280,069 |
| 2026-01-22 | 62.12 | 62.2 | 62.52 | 61.78 | +0.32% | 958 | 171,210 | 10,654,839 |
| 2026-01-21 | 61.6 | 62 | 62.12 | 61.3 | +0.85% | 492 | 60,370 | 3,728,474 |
| 2026-01-20 | 61.36 | 61.48 | 61.7 | 61.16 | 0.00% | 416 | 43,100 | 2,647,008 |
| 2026-01-19 | 61.18 | 61.48 | 61.64 | 61 | +0.65% | 739 | 111,340 | 6,828,076 |
| 2026-01-16 | 60.1 | 61.08 | 61.1 | 60.1 | +1.39% | 655 | 89,190 | 5,413,770 |
| 2026-01-15 | 60.24 | 60.24 | 60.42 | 60 | +0.17% | 890 | 63,950 | 3,853,202 |
| 2026-01-14 | 60.2 | 60.14 | 60.64 | 59.9 | +0.07% | 1735 | 81,750 | 4,915,552 |
| 2026-01-13 | 60.06 | 60.1 | 60.48 | 60 | 0.00% | 649 | 119,710 | 7,201,266 |
| 2026-01-12 | 60.38 | 60.1 | 60.66 | 59.98 | -0.43% | 954 | 176,800 | 10,666,704 |
| 2026-01-09 | 60.2 | 60.36 | 60.38 | 60.2 | +0.03% | 232 | 27,590 | 1,665,169 |
| 2026-01-08 | 60.42 | 60.34 | 60.44 | 60.1 | -0.13% | 353 | 48,260 | 2,911,538 |
| 2026-01-06 | 60.22 | 60.42 | 60.48 | 60.16 | +0.03% | 440 | 66,180 | 3,990,453 |
| 2026-01-05 | 60.4 | 60.4 | 60.52 | 60.06 | 0.00% | 535 | 73,690 | 4,441,696 |