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)
2015-12-30	22.55	23.25	24.55	21.6	+2.42%	472	830,600	19,283,760
2015-12-29	21.8	22.7	22.9	21.8	+5.34%	164	128,300	2,884,030
2015-12-28	21.5	21.55	21.9	21.15	+0.23%	107	154,100	3,299,975
2015-12-25	22.2	21.5	22.25	21.45	-2.05%	87	63,100	1,372,465
2015-12-24	21.55	21.95	22.2	21.3	+3.05%	122	143,700	3,128,325
2015-12-23	20.85	21.3	21.6	20.85	+1.91%	123	154,400	3,274,745
2015-12-22	20.8	20.9	20.95	20.6	+0.72%	84	103,700	2,158,625
2015-12-21	20.4	20.75	20.85	20.25	+0.48%	56	31,900	659,425
2015-12-18	20.7	20.65	20.8	20.6	+0.24%	36	21,200	438,450
2015-12-17	20.75	20.6	20.8	20.4	+0.49%	143	333,500	6,905,705
2015-12-16	20.8	20.5	20.8	20.5	-0.73%	125	134,100	2,775,945
2015-12-15	20.3	20.65	20.65	20	+2.48%	98	142,800	2,906,415
2015-12-14	20.35	20.15	20.4	19.6	-0.74%	332	473,200	9,427,455
2015-12-11	20.1	20.3	20.3	19.95	+1.50%	54	41,300	829,370
2015-12-10	20.65	20	20.65	20	-2.20%	73	54,500	1,100,445
2015-12-09	20.25	20.45	20.5	19.95	+1.24%	103	53,900	1,087,825
2015-12-08	20.55	20.2	20.55	20	-1.94%	108	67,600	1,369,325
2015-12-07	20.8	20.6	20.8	20.5	-0.48%	48	59,000	1,215,920
2015-12-04	20.8	20.7	20.95	20.55	-1.19%	71	88,900	1,838,345
2015-12-03	21	20.95	21.2	20.6	-0.95%	58	70,600	1,463,165
2015-12-02	21.05	21.15	21.15	20.85	+0.71%	63	87,500	1,838,280
2015-12-01	20.85	21	21.2	20.6	+1.45%	90	122,300	2,561,305
2015-11-30	21.05	20.7	21.05	20.7	-0.48%	43	38,700	804,680
2015-11-27	21	20.8	21.05	20.7	-0.95%	21	3,800	79,380
2015-11-26	21.05	21	21.3	20.5	+0.24%	86	162,600	3,367,325
2015-11-25	20.45	20.95	21	20.45	+3.46%	50	41,200	861,460
2015-11-24	21.1	20.25	21.35	20.15	-3.57%	115	107,300	2,196,105
2015-11-23	21	21	21.3	20.9	-0.47%	52	31,600	665,895
2015-11-20	21.2	21.1	21.25	20.75	+0.72%	68	138,700	2,911,935
2015-11-19	20.95	20.95	21.4	20.7	+1.21%	162	174,200	3,655,905
2015-11-18	20.65	20.7	20.85	20.55	+0.49%	77	56,700	1,177,870
2015-11-17	20.25	20.6	20.65	20.2	+1.73%	100	103,200	2,116,825
2015-11-16	19.95	20.25	20.45	19.9	+2.79%	97	66,200	1,341,250
2015-11-13	19.9	19.7	20.1	19.7	-1.25%	95	67,900	1,347,790
2015-11-12	20.05	19.95	20.45	19.95	-0.50%	65	46,400	932,665
2015-11-11	20.05	20.05	20.2	19.95	+0.75%	74	259,700	5,227,910
2015-11-10	20.3	19.9	20.35	19.85	-0.50%	119	103,100	2,065,830
2015-11-09	20.35	20	20.65	20	-2.20%	211	250,500	5,058,215
2015-11-06	20.65	20.45	21	20.25	0.00%	193	123,400	2,533,100
2015-11-05	20.95	20.45	20.95	20.3	-1.21%	84	105,400	2,157,795
2015-11-03	20.7	20.7	20.9	20.5	+0.98%	105	123,800	2,561,785
2015-11-02	20.55	20.5	21	20.35	-0.73%	113	68,800	1,424,985
2015-10-30	20.75	20.65	21	20.35	-0.72%	85	48,000	994,905
2015-10-29	20.35	20.8	20.85	20.1	+1.96%	128	151,500	3,097,815
2015-10-28	20.5	20.4	21	20.3	-0.97%	135	152,100	3,144,825
2015-10-27	20.95	20.6	21.05	20.25	-0.72%	199	924,600	18,993,110
2015-10-26	20.9	20.75	21.2	20.7	0.00%	59	44,100	917,750
2015-10-23	20.75	20.75	21.05	20.25	+0.48%	70	266,000	5,496,115
2015-10-22	20.2	20.65	20.9	20.15	-1.20%	71	45,400	937,365
2015-10-21	20.85	20.9	20.9	20.6	+0.48%	44	60,300	1,249,630
2015-10-20	21.3	20.8	21.3	20.6	-2.80%	78	47,000	987,135
2015-10-19	21.15	21.4	21.7	20.95	+0.23%	60	41,400	873,900
2015-10-16	21.85	21.35	22	21.25	-1.16%	77	43,800	946,305
2015-10-15	22	21.6	22.1	21.55	-0.69%	45	36,200	789,180
2015-10-14	22.2	21.75	22.4	21.75	-0.46%	102	54,400	1,199,150
2015-10-13	20.45	21.85	22.55	20.45	+5.56%	251	305,200	6,626,070
2015-10-12	20.2	20.7	21	20.2	-1.43%	99	89,100	1,837,390
2015-10-09	20.25	21	21	20.15	+1.69%	115	150,800	3,136,775
2015-10-08	20.25	20.65	20.7	19.8	+1.23%	122	68,300	1,385,070
2015-10-07	20.45	20.4	20.85	20.2	-1.45%	184	172,000	3,525,090
2015-10-06	20.65	20.7	20.9	20.1	-0.24%	124	110,100	2,272,645
2015-10-05	20.65	20.75	20.85	20.15	+1.72%	134	197,800	4,073,095
2015-10-02	20	20.4	21	19.25	+2.00%	255	219,700	4,474,765
2015-10-01	19.95	20	20.45	19.9	+0.76%	121	123,800	2,500,010
2015-09-30	20.4	19.85	20.4	19.85	-1.00%	162	154,800	3,113,240
2015-09-29	18.95	20.05	21	18.5	+5.53%	522	547,000	10,688,090
2015-09-28	20	19	20.25	18.85	-5.00%	388	548,900	10,592,465
2015-09-25	19.45	20	20.7	19.45	+3.36%	494	811,300	16,366,265
2015-09-24	23.1	19.35	23.2	17.7	-18.01%	2329	3,971,700	77,185,160
2015-09-23	29.9	23.6	29.9	23.5	-20.67%	1268	1,332,800	34,043,010
2015-09-22	30	29.75	30.25	29.25	-0.83%	211	85,500	2,542,155
2015-09-21	30.85	30	30.85	28.7	-0.99%	552	416,500	12,297,195
2015-09-18	30.6	30.3	31.6	30.2	0.00%	362	396,600	12,142,660
2015-09-17	30.35	30.3	30.6	29.65	+0.17%	223	364,700	11,056,480
2015-09-16	30.7	30.25	30.9	29.85	-0.66%	160	90,200	2,719,515
2015-09-15	31	30.45	31	29.6	+0.83%	241	508,700	15,376,800
2015-09-14	29.5	30.2	31.8	29.5	+3.42%	242	377,900	11,533,025
2015-09-11	29	29.2	29.45	28.65	+1.04%	119	135,800	3,938,235
2015-09-10	28.5	28.9	29	28.5	0.00%	57	26,500	763,630
2015-09-09	29	28.9	29.1	28.6	+0.17%	106	64,500	1,856,945
2015-09-08	28.5	28.85	29	28.2	+2.12%	237	1,094,500	31,266,285
2015-09-07	28.2	28.25	28.5	27.9	+0.71%	147	87,900	2,480,270
2015-09-04	28	28.05	28.05	27.85	+0.18%	26	13,300	372,525
2015-09-03	28.15	28	28.15	27.9	-0.53%	37	11,800	330,305
2015-09-02	28.2	28.15	28.4	28	-0.71%	77	64,200	1,806,105
2015-09-01	28.7	28.35	28.9	28.25	-1.22%	76	64,100	1,815,045
2015-08-31	28.85	28.7	28.85	28.25	+0.53%	57	55,500	1,594,965
2015-08-28	28	28.55	28.65	28	+1.78%	168	228,800	6,492,430
2015-08-27	28.5	28.05	28.85	28.05	-1.75%	45	99,300	2,829,215
2015-08-26	28	28.55	29.45	27.95	+1.42%	150	264,900	7,491,955
2015-08-25	27.1	28.15	28.3	27	+2.93%	132	601,200	16,653,325
2015-08-24	27.45	27.35	27.6	27	-0.36%	117	217,600	5,901,960
2015-08-21	27.9	27.45	28.1	27.45	-1.61%	70	182,200	5,070,845
2015-08-20	27.75	27.9	28.2	27.7	+0.54%	79	541,800	15,063,745
2015-08-19	27.95	27.75	28.7	27.7	+0.54%	107	459,100	12,834,290
2015-08-18	27.1	27.6	27.95	27.05	+0.73%	84	123,500	3,400,155
2015-08-17	27.1	27.4	27.55	26.8	+0.18%	173	1,215,900	32,976,380
2015-08-14	27.25	27.35	27.5	26.55	+0.55%	48	22,500	612,790
2015-08-13	26	27.2	27.2	26	+3.42%	87	116,700	3,137,150
2015-08-12	26.35	26.3	26.9	25.3	-0.57%	167	599,800	15,479,595
2015-08-11	26.8	26.45	26.85	26.25	0.00%	56	45,500	1,204,845
2015-08-10	26.7	26.45	26.75	26.3	-0.56%	70	206,400	5,488,290
2015-08-07	26.55	26.6	26.95	26.55	+0.19%	39	53,300	1,421,645
2015-08-06	27.4	26.55	27.4	26.55	-0.75%	61	71,300	1,908,600
2015-08-05	26.65	26.75	27.25	26.35	0.00%	58	68,300	1,816,600
2015-08-04	27.3	26.75	27.55	26.55	-2.01%	150	334,500	9,056,315
2015-08-03	25.95	27.3	27.3	25.95	+3.02%	178	320,700	8,683,290
2015-07-31	26.3	26.5	27	25.3	+2.32%	340	1,178,500	30,178,070
2015-07-30	24.6	25.9	26	24.6	+5.50%	149	195,300	5,011,850
2015-07-29	23.9	24.55	24.6	23.9	+1.24%	42	86,700	2,120,285
2015-07-28	23.75	24.25	24.3	23.7	+1.68%	45	33,900	812,215
2015-07-27	23.9	23.85	23.95	23.7	+0.63%	29	14,100	335,790
2015-07-24	24.6	23.7	24.6	23.5	-2.87%	267	121,000	2,866,630
2015-07-23	24.6	24.4	24.7	24.1	-0.81%	99	146,200	3,559,685
2015-07-22	24.35	24.6	24.9	24.15	-0.40%	78	85,500	2,079,480
2015-07-21	24.55	24.7	24.85	24.3	+0.61%	70	28,800	710,540
2015-07-20	24.85	24.55	24.85	24.2	-1.01%	49	41,300	1,013,225
2015-07-17	24.85	24.8	24.95	24.4	+0.40%	31	7,200	177,245
2015-07-16	24.3	24.7	24.8	24.05	+1.65%	74	23,600	579,045
2015-07-15	24.4	24.3	24.95	24	-0.21%	100	46,000	1,121,170
2015-07-14	23.7	24.35	24.35	23.5	+2.96%	151	65,600	1,569,710
2015-07-13	23.9	23.65	24	23.1	-1.25%	105	114,900	2,705,715
2015-07-10	23.5	23.95	24.15	23.2	+1.70%	53	121,500	2,877,720
2015-07-09	23.45	23.55	23.7	23.2	+1.07%	40	27,300	639,330
2015-07-08	23.5	23.3	23.5	23.2	-0.64%	37	18,500	431,160
2015-07-07	23.65	23.45	23.7	23.1	+0.21%	62	295,300	6,910,395
2015-07-06	23.6	23.4	23.7	23.35	-1.27%	44	178,800	4,223,385
2015-07-03	23.85	23.7	24.15	23.7	-0.21%	41	62,000	1,483,595
2015-07-02	23.7	23.75	24.1	23.6	+0.64%	49	27,700	661,220
2015-07-01	24	23.6	24.15	23.05	-0.84%	47	62,300	1,481,655
2015-06-30	23.75	23.8	23.9	23.75	-0.83%	7	17,900	425,850
2015-06-29	23.2	24	24	23.2	+0.84%	42	308,000	7,318,775
2015-06-26	23.8	23.8	23.8	23.15	-0.21%	43	47,400	1,113,030
2015-06-25	23.9	23.85	24.1	23.85	-0.21%	22	23,800	570,060
2015-06-24	23.95	23.9	24	23.8	0.00%	15	4,700	112,410
2015-06-23	24.1	23.9	24.1	23.7	-0.83%	19	13,000	310,290
2015-06-22	24	24.1	24.1	23.95	+1.26%	19	5,800	139,450
2015-06-19	23.85	23.8	24	23.65	-1.04%	32	19,300	459,495
2015-06-18	24.2	24.05	24.5	23.8	+1.48%	24	17,900	431,105
2015-06-17	23.95	23.7	24.2	23.65	-1.25%	35	18,200	434,105
2015-06-16	24.05	24	24.25	23.9	-1.23%	16	3,800	91,165
2015-06-15	23.5	24.3	24.3	23.3	+2.75%	31	9,400	224,280
2015-06-11	24.65	23.65	24.65	23.6	-2.27%	48	34,700	828,625
2015-06-10	23.4	24.2	24.7	23.4	+3.42%	81	276,600	6,669,815
2015-06-09	22.9	23.4	23.55	22.9	+1.08%	20	19,100	446,420
2015-06-08	23.25	23.15	23.35	22.65	+0.65%	26	30,100	693,445
2015-06-05	22.95	23	23.6	22.65	+0.44%	54	93,200	2,137,005
2015-06-04	23.05	22.9	23.25	22.8	-0.43%	21	14,200	326,130
2015-06-03	23.55	23	23.65	23	-2.34%	23	50,900	1,187,380
2015-06-02	23.45	23.55	23.65	23.2	+0.64%	25	19,800	464,950
2015-06-01	23.95	23.4	24	22.55	-2.50%	75	88,500	2,085,035
2015-05-29	23.25	24	24.2	23.1	+3.45%	215	295,500	7,077,420
2015-05-28	23.15	23.2	23.7	23.05	+0.87%	34	65,200	1,535,810
2015-05-27	23.2	23	23.2	22.2	-1.92%	37	36,900	840,295
2015-05-26	22.8	23.45	23.7	22.7	+3.30%	65	119,300	2,809,200
2015-05-25	22.95	22.7	23.35	22.55	-1.09%	33	56,300	1,306,765
2015-05-22	23.3	22.95	23.3	22.5	-1.92%	25	16,400	373,175
2015-05-21	23.4	23.4	23.65	22.4	+2.18%	47	87,900	2,033,790
2015-05-20	23.35	22.9	23.65	22.9	-1.72%	30	59,200	1,380,400
2015-05-19	23.35	23.3	23.95	23.1	+0.22%	68	218,100	5,112,600
2015-05-18	23.5	23.25	23.6	23	-1.06%	60	47,000	1,088,455
2015-05-15	23.9	23.5	24	23.25	-0.63%	33	33,800	792,425
2015-05-14	24	23.65	24	23.35	-2.47%	65	38,100	904,120
2015-05-13	24.25	24.25	24.7	23.7	-0.41%	56	57,400	1,388,955
2015-05-12	24.05	24.35	24.9	23.7	-1.22%	215	215,600	5,248,345
2015-05-08	23.05	24.65	24.7	23.05	0.00%	171	531,600	12,838,560
2015-05-07	24.9	24.65	25.15	24	-4.27%	306	1,714,300	42,731,730
2015-05-06	24.55	25.75	25.8	24	+4.46%	605	2,648,800	66,881,100
2015-05-05	24.45	24.65	25.25	24.25	+2.07%	275	398,900	9,925,340
2015-04-30	22.88	24.15	24.15	22.87	+4.55%	238	1,093,700	26,023,250
2015-04-29	22.97	23.1	23.3	22.84	+0.70%	116	34,500	797,449
2015-04-28	23.02	22.94	23.02	22.78	-0.30%	51	16,100	368,995
2015-04-27	23.08	23.01	23.2	22.82	-0.30%	41	26,700	616,185
2015-04-24	23.17	23.08	23.83	22.86	-2.00%	73	73,100	1,679,895
2015-04-23	23.2	23.55	23.83	23.1	+2.17%	221	132,900	3,130,909
2015-04-22	22.88	23.05	23.11	22.31	+0.22%	75	110,900	2,546,846
2015-04-21	21.95	23	23.28	21.95	+4.55%	265	377,000	8,644,899
2015-04-20	21.75	22	22.1	21.75	+1.15%	60	60,900	1,336,599
2015-04-17	21.99	21.75	22	21.57	-2.03%	97	114,500	2,489,985
2015-04-16	21.69	22.2	22.7	21.5	+3.26%	153	550,500	11,997,334
2015-04-15	21.44	21.5	21.6	20.9	0.00%	102	1,284,500	27,439,435
2015-04-14	21.89	21.5	22	21.27	-1.15%	87	142,500	3,084,666
2015-04-13	21.58	21.75	21.92	20.78	+0.88%	157	118,500	2,534,129
2015-04-10	22.3	21.56	22.3	21.29	-3.36%	82	156,900	3,407,579
2015-04-09	21.83	22.31	22.56	21.75	+0.77%	191	534,800	11,978,016
2015-04-08	22	22.14	22.14	21.5	+0.77%	67	48,900	1,067,029
2015-04-07	21.94	21.97	22.2	21.59	+0.55%	97	74,300	1,623,386
2015-04-06	21.4	21.85	22	21.4	+2.44%	60	41,900	915,236
2015-04-03	20.95	21.33	21.36	20.92	+0.66%	30	10,700	226,410
2015-04-02	20.69	21.19	21.25	20.69	+1.15%	59	58,900	1,232,633
2015-04-01	20.66	20.95	21.62	20.66	+0.72%	262	138,300	2,888,760
2015-03-31	20.61	20.8	20.86	20.21	+1.02%	30	20,300	419,489
2015-03-30	20.45	20.59	21	20.44	-0.24%	86	92,100	1,917,200
2015-03-27	20.7	20.64	21	20.2	-0.15%	92	210,100	4,352,365
2015-03-26	20.64	20.67	20.67	20.37	+0.93%	50	26,300	539,483
2015-03-25	20.51	20.48	20.51	20.25	+0.59%	49	49,400	1,003,421
2015-03-24	20.98	20.36	20.98	20.01	-2.58%	133	127,100	2,578,164
2015-03-23	21.45	20.9	21.45	20.87	-0.52%	48	154,200	3,237,631
2015-03-20	21.49	21.01	21.89	20.7	-0.47%	78	38,900	821,817
2015-03-19	21.45	21.11	21.5	20.9	-0.42%	46	39,900	843,976
2015-03-18	20.96	21.2	21.2	20.67	+2.81%	57	48,400	1,016,131
2015-03-17	21.46	20.62	21.46	20.6	-1.34%	77	56,100	1,170,780
2015-03-16	21.38	20.9	21.38	20.9	-1.65%	62	98,700	2,086,327
2015-03-13	21.25	21.25	21.7	21.18	0.00%	65	80,500	1,716,934
2015-03-12	21.78	21.25	22	21.25	-2.07%	52	46,300	988,285
2015-03-11	20.74	21.7	22.07	20.74	+0.93%	61	47,900	1,041,534
2015-03-10	22.33	21.5	22.33	21	-2.41%	124	80,500	1,724,108
2015-03-06	22.29	22.03	22.8	21.79	-1.17%	84	67,900	1,500,784
2015-03-05	22	22.29	22.29	21.75	+0.54%	61	61,600	1,363,399
2015-03-04	22.44	22.17	22.44	21.4	-0.36%	73	129,900	2,842,759
2015-03-03	21.21	22.25	22.32	21.21	+3.10%	122	560,500	12,362,779
2015-03-02	20.78	21.58	22.18	20	-3.75%	222	181,700	3,888,605
2015-02-27	23.69	22.42	24.98	22.3	-4.56%	248	293,900	6,891,750
2015-02-26	22.38	23.49	23.7	22.2	+6.68%	133	309,800	7,193,797
2015-02-25	22.02	22.02	22.75	22	-0.81%	111	371,500	8,358,791
2015-02-24	22.1	22.2	22.45	21.79	-0.09%	56	34,000	747,444
2015-02-20	22.24	22.22	22.75	21.71	-0.71%	44	40,200	893,088
2015-02-19	23.05	22.38	23.05	22.16	-2.70%	46	20,600	461,377
2015-02-18	21.98	23	23.43	21.98	+0.44%	65	86,800	1,994,603
2015-02-17	22.8	22.9	23.36	22.01	+0.26%	68	37,100	834,639
2015-02-16	22.86	22.84	23.42	22.72	0.00%	106	216,500	5,005,742
2015-02-13	21.62	22.84	22.98	21.62	+2.98%	164	433,500	9,702,299
2015-02-12	22	22.18	22.3	21.73	+0.36%	75	82,700	1,825,344
2015-02-11	22	22.1	22.1	21.7	+0.45%	46	50,200	1,102,458
2015-02-10	22.25	22	22.46	21.6	-0.86%	63	100,300	2,221,078
2015-02-09	21.88	22.19	22.79	21.5	+1.79%	148	218,300	4,807,917
2015-02-06	21.18	21.8	21.88	21.18	+0.46%	82	127,200	2,752,251
2015-02-05	21.21	21.7	21.8	21.2	+0.46%	64	117,000	2,538,066
2015-02-04	20.5	21.6	21.8	20.5	+2.03%	124	147,000	3,137,887
2015-02-03	21.44	21.17	21.48	20.38	-0.98%	114	234,500	4,858,011
2015-02-02	21.73	21.38	21.78	20.51	-0.56%	147	153,000	3,209,190
2015-01-30	19.34	21.5	21.65	19.34	+12.57%	521	915,500	19,042,385
2015-01-29	18.5	19.1	19.4	18.25	+4.83%	242	516,200	9,744,763
2015-01-28	18.29	18.22	18.71	18.06	+0.16%	135	794,000	14,441,256
2015-01-27	17.49	18.19	18.45	17.4	+4.06%	164	456,300	8,315,294
2015-01-26	17.12	17.48	17.78	17	-1.91%	63	144,900	2,478,592
2015-01-23	17.53	17.82	17.99	17.25	+0.73%	104	184,200	3,250,853
2015-01-22	17.32	17.69	17.9	16.99	+0.23%	100	72,400	1,276,582
2015-01-21	17.7	17.65	17.7	17.46	-0.23%	45	68,800	1,211,665
2015-01-20	17.65	17.69	17.78	17.5	+0.23%	54	143,000	2,526,741
2015-01-19	17.4	17.65	17.9	17.34	+2.50%	63	403,500	7,085,129
2015-01-16	17.46	17.22	17.5	17.16	+0.41%	45	66,500	1,155,200
2015-01-15	17.18	17.15	17.49	16.93	-3.11%	60	71,300	1,219,106
2015-01-14	16.43	17.7	17.71	16.41	+7.08%	67	92,900	1,565,952
2015-01-13	16.68	16.53	16.85	16.5	-0.42%	61	99,100	1,646,690
2015-01-12	16.95	16.6	16.95	16.6	0.00%	8	2,500	41,702
2015-01-09	16.88	16.6	17	16.6	-1.25%	25	7,500	124,970
2015-01-08	16.62	16.81	17.34	16.61	-0.65%	29	19,300	326,694
2015-01-06	16.97	16.92	17	16.75	+1.01%	18	4,700	79,663
2015-01-05	16.89	16.75	16.89	16.75	0.00%	8	1,900	31,887

Архив котировок акции NKNCP по годам

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