Нижнекамскнефтехим

NKNCP

55.22 ₽ +3.37% ↑

История котировок NKNCP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	16.1	16.59	18.01	15.1	+0.48%	101	216,700	3,784,348
2014-12-29	15.99	16.51	16.52	15.46	+5.16%	64	216,700	3,551,931
2014-12-26	16	15.7	16.01	15.7	-3.68%	21	16,200	255,819
2014-12-25	16	16.3	16.51	15.46	+2.19%	74	163,300	2,648,522
2014-12-24	15.9	15.95	16.05	15.31	-0.31%	60	43,500	682,297
2014-12-23	15.43	16	16.4	15.3	+4.58%	104	326,700	5,175,488
2014-12-22	15.63	15.3	16	15.3	-1.23%	36	56,600	885,337
2014-12-19	15.97	15.49	15.97	15.08	-0.13%	30	9,100	139,583
2014-12-18	15.15	15.51	16.4	15	+1.91%	53	67,500	1,056,652
2014-12-17	15.79	15.22	15.79	15.07	+1.47%	42	24,600	376,950
2014-12-16	16.55	15	16.55	14	-10.18%	188	207,500	3,150,182
2014-12-15	16.78	16.7	16.78	16	+0.97%	138	370,000	6,115,881
2014-12-12	16.03	16.54	16.69	16.02	+1.78%	20	5,600	92,132
2014-12-11	16.41	16.25	16.73	16.22	-3.68%	50	22,600	371,855
2014-12-10	16.76	16.87	16.91	16.36	+2.37%	44	32,100	536,151
2014-12-09	16.12	16.48	17.38	15.5	-1.32%	128	95,000	1,530,564
2014-12-08	17.87	16.7	17.9	16.12	-4.46%	114	84,900	1,446,603
2014-12-05	17.97	17.48	18.69	17.2	-3.69%	131	625,400	11,358,598
2014-12-04	17.46	18.15	18.2	17.3	+3.83%	133	559,700	10,069,460
2014-12-03	16.89	17.48	17.5	16.88	+3.74%	98	85,100	1,467,905
2014-12-02	16.59	16.85	17.52	16.59	-0.30%	68	54,300	906,156
2014-12-01	17.2	16.9	17.3	16.22	-2.65%	157	171,600	2,874,735
2014-11-28	17.12	17.36	17.77	17.01	-2.36%	60	18,700	325,113
2014-11-27	17.53	17.78	17.92	17.5	+0.34%	30	45,200	796,887
2014-11-26	17.45	17.72	17.92	16.77	+1.26%	83	108,200	1,891,696
2014-11-25	19.3	17.5	19.3	17.13	-2.51%	53	60,200	1,048,500
2014-11-24	17.64	17.95	18.8	17.63	-2.92%	111	1,011,000	18,621,891
2014-11-21	18.06	18.49	18.59	18	+0.49%	148	954,800	17,467,312
2014-11-20	18	18.4	18.9	17.96	+2.51%	274	1,814,500	33,701,147
2014-11-19	17.1	17.95	18	17.1	+5.16%	197	544,200	9,561,819
2014-11-18	16.64	17.07	17.17	16.51	+2.34%	135	212,400	3,597,389
2014-11-17	16	16.68	16.8	15.98	+3.60%	123	173,700	2,841,559
2014-11-14	15.31	16.1	16.19	15.3	+3.60%	94	141,800	2,250,589
2014-11-13	16.08	15.54	16.08	15.4	-2.20%	107	107,100	1,668,246
2014-11-12	16.15	15.89	16.3	15.5	-1.85%	96	139,100	2,236,047
2014-11-11	15.82	16.19	16.38	15.7	+3.72%	148	341,900	5,492,974
2014-11-10	15.29	15.61	16.2	15.29	+2.03%	236	953,900	15,230,362
2014-11-07	14.71	15.3	15.3	14.54	+2.75%	138	673,800	9,905,825
2014-11-06	14.33	14.89	14.91	14.33	+3.04%	152	910,700	13,337,362
2014-11-05	14.3	14.45	14.45	14.08	+1.05%	78	56,600	806,401
2014-11-03	14.34	14.3	14.41	14.2	+0.70%	43	119,700	1,715,573
2014-10-31	14.22	14.2	14.66	14.12	+0.71%	115	223,300	3,222,623
2014-10-30	13.99	14.1	14.3	13.99	+0.71%	121	335,600	4,727,559
2014-10-29	13.99	14	14.1	13.95	+0.07%	47	57,700	808,081
2014-10-28	13.99	13.99	14.13	13.89	-0.07%	129	526,000	7,362,650
2014-10-27	13.96	14	14.06	13.95	+0.65%	27	26,700	373,816
2014-10-24	13.92	13.91	14.02	13.73	+0.07%	94	242,700	3,368,189
2014-10-23	14.04	13.9	14.04	13.89	-1.21%	103	62,000	864,748
2014-10-22	14.09	14.07	14.13	14.01	-0.35%	14	3,300	46,384
2014-10-21	14.05	14.12	14.14	14.01	+0.71%	22	27,800	390,338
2014-10-20	14.03	14.02	14.08	14.01	-0.57%	17	9,200	129,227
2014-10-17	14.05	14.1	14.1	14.01	+0.43%	31	22,300	313,256
2014-10-16	14.08	14.04	14.09	13.95	0.00%	24	14,700	206,445
2014-10-15	14.02	14.04	14.13	14	-0.64%	19	8,300	116,622
2014-10-14	14.01	14.13	14.13	13.99	+0.78%	41	31,600	442,862
2014-10-13	14	14.02	14.49	14	+0.14%	60	80,100	1,131,967
2014-10-10	14	14	14.07	13.92	-0.21%	81	126,400	1,768,862
2014-10-09	14.07	14.03	14.12	14	-0.78%	26	11,500	161,441
2014-10-08	14.13	14.14	14.19	14.03	+0.07%	50	48,400	682,198
2014-10-07	14.25	14.13	14.4	14.1	+0.14%	43	48,000	678,647
2014-10-06	14.12	14.11	14.32	14.11	-0.56%	41	7,900	111,931
2014-10-03	14.23	14.19	14.26	14.09	+0.57%	58	54,400	770,861
2014-10-02	14.26	14.11	14.28	14.08	-0.49%	62	34,100	482,534
2014-10-01	14.48	14.18	14.48	14.1	-2.21%	74	46,900	664,353
2014-09-30	14.3	14.5	14.6	14.102	+1.40%	110	75,400	1,089,961
2014-09-29	14.098	14.3	14.677	14.098	+1.43%	74	80,000	1,159,217
2014-09-26	14.029	14.099	14.099	14.023	0.00%	25	14,100	198,071
2014-09-25	14.2	14.099	14.203	14.071	+0.56%	22	8,600	121,492
2014-09-24	14.168	14.02	14.267	14.02	-0.88%	36	18,500	260,208
2014-09-23	14.093	14.145	14.145	14	+0.39%	73	48,500	679,797
2014-09-22	14.171	14.09	14.171	14.09	-0.54%	23	12,700	179,151
2014-09-19	14.157	14.167	14.21	14	-0.23%	105	43,300	609,042
2014-09-18	14.479	14.2	14.479	14.1	-0.06%	73	37,800	537,445
2014-09-17	14.528	14.209	14.592	14.15	-1.68%	104	61,400	880,978
2014-09-16	14.478	14.452	14.495	14.301	+0.03%	24	7,600	109,574
2014-09-15	14.206	14.447	14.477	14.058	+1.38%	57	33,400	475,714
2014-09-12	14.216	14.25	14.383	14.215	-0.06%	30	11,000	157,267
2014-09-11	14.317	14.259	14.498	14.153	-0.19%	73	69,600	996,455
2014-09-10	14.279	14.286	14.3	14.201	-0.37%	18	10,500	149,775
2014-09-09	14.25	14.339	14.339	14.197	+0.62%	15	6,400	91,314
2014-09-08	14.2	14.25	14.38	14.012	+1.06%	89	65,600	927,003
2014-09-05	14.196	14.1	14.253	14.1	-0.59%	42	29,400	416,721
2014-09-04	14.192	14.184	14.192	14.1	-0.04%	13	14,000	197,648
2014-09-03	14.055	14.19	14.198	14.044	+0.66%	47	24,300	342,448
2014-09-02	14.025	14.097	14.1	14.01	+0.41%	24	51,400	723,223
2014-09-01	14.051	14.04	14.097	14.001	-0.40%	18	5,800	81,514
2014-08-29	14.05	14.096	14.1	13.997	+0.19%	50	28,700	402,808
2014-08-28	14.2	14.069	14.229	13.999	-0.62%	98	79,200	1,110,964
2014-08-27	14.219	14.157	14.429	13.999	-1.88%	144	254,700	3,577,308
2014-08-26	14.231	14.428	14.428	14.2	+0.54%	63	72,100	1,028,868
2014-08-25	14.451	14.35	14.451	14.33	-0.13%	33	14,800	212,424
2014-08-22	14.453	14.369	14.453	14.306	-1.41%	10	2,300	33,018
2014-08-21	14.51	14.574	14.58	14.25	+0.46%	69	73,700	1,062,156
2014-08-20	14.354	14.507	14.594	14.28	+1.45%	36	24,700	356,203
2014-08-19	14.393	14.3	14.394	14.29	-0.14%	16	17,000	243,298
2014-08-18	14.169	14.32	14.48	14.165	0.00%	46	135,800	1,946,832
2014-08-15	14.095	14.32	14.59	14.081	+0.92%	63	48,000	687,471
2014-08-14	14.104	14.19	14.194	14.079	-0.60%	32	43,400	612,658
2014-08-13	14.329	14.276	14.329	14.001	-0.13%	59	29,000	409,743
2014-08-12	14.105	14.295	14.295	14.07	+1.78%	47	43,800	619,967
2014-08-11	14.14	14.045	14.143	13.95	+0.33%	66	52,300	734,119
2014-08-08	13.901	13.999	14.198	13.875	0.00%	52	29,800	416,181
2014-08-07	14.152	13.999	14.16	13.873	-1.00%	129	102,900	1,438,358
2014-08-06	14.233	14.14	14.25	14.1	-0.63%	48	35,800	506,920
2014-08-05	14.3	14.23	14.49	14.145	-0.13%	52	81,200	1,150,591
2014-08-04	14.151	14.248	14.3	14.081	+0.34%	64	154,500	2,199,480
2014-08-01	14.496	14.2	14.496	14.1	-1.59%	137	169,100	2,405,024
2014-07-31	14.5	14.43	14.52	14.399	-0.48%	52	38,800	559,554
2014-07-30	14.581	14.5	14.581	14.414	-0.60%	25	20,900	303,819
2014-07-29	14.433	14.588	14.59	14.305	+0.66%	46	33,900	488,435
2014-07-28	14.563	14.493	14.781	14.451	-1.13%	64	26,500	385,644
2014-07-25	14.9	14.659	14.97	14.601	-1.58%	52	33,800	496,684
2014-07-24	14.541	14.894	14.9	14.205	+2.43%	206	415,500	6,090,195
2014-07-23	14.548	14.541	14.582	14.451	-0.32%	61	43,300	627,899
2014-07-22	14.574	14.588	14.677	14.5	+0.10%	56	31,600	459,585
2014-07-21	14.591	14.574	14.635	14.46	-0.11%	71	39,400	572,289
2014-07-18	14.699	14.59	14.699	14.571	-0.74%	40	38,100	557,920
2014-07-17	14.682	14.699	14.992	14.575	+0.11%	67	41,300	606,540
2014-07-16	14.867	14.683	14.88	14.651	-0.25%	95	54,300	802,880
2014-07-15	14.703	14.72	14.917	14.685	+0.14%	22	10,100	149,346
2014-07-14	14.696	14.7	14.97	14.553	+0.68%	40	28,500	419,986
2014-07-11	14.6	14.6	14.602	14.526	0.00%	34	25,400	370,312
2014-07-10	14.603	14.6	14.697	14.522	+0.01%	36	13,100	191,239
2014-07-09	14.76	14.599	14.76	14.5	-1.14%	69	90,700	1,324,781
2014-07-08	14.776	14.767	14.778	14.634	+0.47%	26	8,000	117,723
2014-07-07	14.77	14.698	14.792	14.575	+0.67%	44	27,000	394,332
2014-07-04	14.7	14.6	14.769	14.5	-0.68%	100	95,200	1,390,622
2014-07-03	14.794	14.7	14.866	14.667	-0.20%	68	26,000	383,591
2014-07-02	14.7	14.73	14.797	14.662	+0.55%	63	58,200	854,536
2014-07-01	14.501	14.65	14.65	14.324	+1.04%	89	88,100	1,271,723
2014-06-30	14.699	14.499	14.7	14.452	-1.15%	150	67,400	981,260
2014-06-27	14.722	14.668	14.799	14.668	-0.35%	81	31,700	466,417
2014-06-26	14.801	14.72	14.903	14.696	-1.23%	139	100,700	1,492,029
2014-06-25	14.917	14.903	14.917	14.86	0.00%	46	51,500	767,237
2014-06-24	14.903	14.903	14.903	14.865	+0.02%	45	41,200	613,741
2014-06-23	14.903	14.9	14.903	14.82	-0.02%	50	25,700	382,498
2014-06-20	15.05	14.903	15.091	14.903	-0.96%	80	55,000	825,124
2014-06-19	15.048	15.048	15.1	14.99	+0.22%	74	57,600	865,119
2014-06-18	14.957	15.015	15.049	14.901	+0.39%	77	52,200	782,229
2014-06-17	15.167	14.956	15.169	14.955	-1.20%	77	53,600	804,306
2014-06-16	14.99	15.138	15.145	14.9	+0.92%	83	67,100	1,009,595
2014-06-11	14.98	15	15.07	14.98	0.00%	103	42,200	633,779
2014-06-10	15.003	15	15.034	14.84	-0.21%	77	21,900	327,547
2014-06-09	15	15.031	15.062	14.801	0.00%	50	70,400	1,052,332

Архив котировок акции NKNCP по годам

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