Нижнекамскнефтехим
NKNCP
62.46 ₽ +1.2% ↑История котировок NKNCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 61.78 | 62.46 | 62.68 | 61.64 | +1.20% | 832 | 82,290 | 5,104,978 |
| 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 |