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)
2018-12-29	40.5	40.5	40.65	39.9	+1.25%	57	36,700	1,483,735
2018-12-28	39.65	40	40.55	39.35	0.00%	80	58,800	2,367,195
2018-12-27	39.8	40	40.15	39.25	+1.27%	78	134,700	5,384,715
2018-12-26	38.5	39.5	39.75	38.5	+2.20%	98	74,400	2,929,015
2018-12-25	38.95	38.65	39.05	36.5	-0.39%	236	132,500	5,087,915
2018-12-24	38.3	38.8	38.9	37.75	+1.70%	177	147,600	5,648,975
2018-12-21	37.1	38.15	38.15	37.05	+2.28%	114	120,000	4,527,700
2018-12-20	36.75	37.3	37.45	36.7	+0.13%	82	57,400	2,126,775
2018-12-19	36.3	37.25	37.5	36.2	+2.48%	129	141,800	5,231,195
2018-12-18	37	36.35	37	36.05	-1.62%	93	58,700	2,125,740
2018-12-17	37.4	36.95	37.4	36.5	-0.94%	53	18,300	675,205
2018-12-14	36.25	37.3	37.5	36.1	+2.61%	313	189,900	7,056,595
2018-12-13	36.3	36.35	36.4	36.15	0.00%	66	29,500	1,068,820
2018-12-12	36.6	36.35	36.6	36.15	-0.41%	54	35,900	1,302,360
2018-12-11	36.6	36.5	37.1	36.3	0.00%	56	13,200	481,975
2018-12-10	37.15	36.5	37.55	36.35	-2.41%	120	61,100	2,257,180
2018-12-07	36.55	37.4	37.4	36.15	+1.63%	107	144,700	5,300,615
2018-12-06	37.1	36.8	37.35	36.7	-0.54%	58	12,800	473,845
2018-12-05	35.95	37	37.4	35.95	+2.78%	159	272,900	10,022,275
2018-12-04	35.75	36	36.05	35.65	+0.98%	50	72,300	2,592,290
2018-12-03	35.75	35.65	35.8	35.45	+0.56%	53	119,900	4,264,945
2018-11-30	35.5	35.45	35.85	35.15	-0.14%	60	14,300	506,725
2018-11-29	35.55	35.5	35.9	35.5	-0.56%	39	57,500	2,050,705
2018-11-28	35.2	35.7	35.75	35.2	+0.71%	55	208,600	7,448,445
2018-11-27	35.4	35.45	35.6	35.25	+0.14%	49	27,700	981,490
2018-11-26	35.2	35.4	35.65	35.05	+0.71%	28	10,300	363,600
2018-11-23	35.2	35.15	35.9	35.15	-1.40%	37	37,400	1,327,780
2018-11-22	35.2	35.65	35.85	35.2	+1.28%	45	22,100	786,485
2018-11-21	35.15	35.2	35.2	34.9	+0.28%	23	10,000	350,975
2018-11-20	34.95	35.1	35.1	34.85	-0.14%	38	8,700	304,520
2018-11-19	35.65	35.15	35.7	34.95	-1.26%	76	50,200	1,770,160
2018-11-16	35.4	35.6	35.85	35.05	-0.97%	37	8,100	286,410
2018-11-15	35.6	35.95	35.95	35.25	+2.13%	38	37,300	1,338,705
2018-11-14	35.35	35.2	35.5	34.7	-0.85%	58	26,400	920,060
2018-11-13	35	35.5	35.65	34.9	+1.43%	37	6,400	226,280
2018-11-12	34.8	35	35.1	34.7	+0.14%	54	12,900	450,310
2018-11-09	35.4	34.95	35.65	33	-2.10%	105	56,400	1,960,280
2018-11-08	35.5	35.7	35.9	35.5	0.00%	30	17,400	621,180
2018-11-07	35.85	35.7	35.85	35.55	-0.56%	23	7,200	257,105
2018-11-06	36	35.9	36	35.4	-0.28%	59	40,400	1,443,995
2018-11-02	36	36	36	35.7	+0.14%	26	85,400	3,073,365
2018-11-01	36.2	35.95	36.2	35.35	+0.14%	48	75,400	2,712,730
2018-10-31	35.85	35.9	36.2	35.8	+0.42%	37	47,600	1,711,935
2018-10-30	35.95	35.75	35.95	35.3	+0.56%	48	31,000	1,111,140
2018-10-29	35.6	35.55	35.7	35	+1.57%	46	17,700	624,895
2018-10-26	35.75	35	35.8	35	-1.96%	28	33,500	1,182,475
2018-10-25	35.3	35.7	35.75	35	-0.56%	21	14,200	503,575
2018-10-24	35.65	35.9	35.95	35.6	+0.56%	30	16,200	579,335
2018-10-23	35.35	35.7	35.85	34.85	0.00%	60	29,000	1,033,285
2018-10-22	35.7	35.7	36	35.35	-0.83%	104	172,900	6,203,480
2018-10-19	35.8	36	36	35.55	0.00%	55	86,800	3,122,245
2018-10-18	35.9	36	36	35.75	+0.14%	48	62,600	2,250,275
2018-10-17	36.1	35.95	36.1	35.35	-0.14%	56	28,400	1,016,670
2018-10-16	36.15	36	36.2	35.55	0.00%	39	20,400	735,665
2018-10-15	36	36	36.5	35.95	+0.56%	79	67,100	2,438,885
2018-10-12	35	35.8	35.85	35	+1.13%	66	44,700	1,595,950
2018-10-11	34.65	35.4	35.4	34.6	+1.14%	143	144,900	5,067,405
2018-10-10	34.5	35	35.2	34.2	+1.74%	96	42,800	1,489,165
2018-10-09	34.4	34.4	34.65	33.95	+1.18%	245	154,700	5,290,995
2018-10-08	35	34	35.05	34	-2.72%	185	108,200	3,707,265
2018-10-05	36.1	34.95	36.1	34.95	-1.27%	163	217,200	7,646,435
2018-10-04	36.6	35.4	36.8	35.15	-1.39%	160	55,200	1,976,130
2018-10-03	36.1	35.9	36.5	35.55	+0.28%	148	89,600	3,226,025
2018-10-02	35.9	35.8	36.55	35.35	-0.28%	92	105,300	3,769,230
2018-10-01	36.2	35.9	36.5	34.65	-0.55%	94	50,000	1,784,765
2018-09-28	35.4	36.1	36.15	35.1	+2.27%	98	116,100	4,147,180
2018-09-27	35.2	35.3	35.45	35	+0.57%	48	50,800	1,786,700
2018-09-26	34.35	35.1	35.2	33.8	+2.18%	135	237,200	8,184,100
2018-09-25	34.35	34.35	34.85	34.05	-0.58%	89	349,400	11,966,435
2018-09-24	34.2	34.55	35.5	34.2	+0.58%	103	92,100	3,185,385
2018-09-21	34.25	34.35	34.65	34.2	+0.29%	37	11,200	386,500
2018-09-20	34.25	34.25	34.4	34.25	-0.29%	13	20,300	695,505
2018-09-19	34.35	34.35	34.5	34.05	+0.29%	25	12,000	411,780
2018-09-18	34.35	34.25	34.35	33.9	-0.29%	60	25,200	858,795
2018-09-17	34.55	34.35	34.6	34.1	+0.59%	47	37,700	1,289,375
2018-09-14	34.5	34.15	34.55	34.15	-0.29%	22	12,900	442,990
2018-09-13	34.5	34.25	34.55	34.1	-0.44%	27	5,200	178,005
2018-09-12	34.35	34.4	34.7	34.3	+0.58%	37	25,700	886,140
2018-09-11	34.05	34.2	34.3	34.05	+0.29%	13	14,600	498,070
2018-09-10	34.4	34.1	34.4	34.05	-0.29%	32	9,500	324,735
2018-09-07	34.1	34.2	34.5	34.1	-0.58%	27	9,600	329,760
2018-09-06	34.2	34.4	34.45	34.15	-0.15%	30	16,800	576,775
2018-09-05	34.55	34.45	34.6	33.85	-0.58%	37	10,700	366,480
2018-09-04	34.55	34.65	34.65	34.25	+0.87%	40	25,100	865,185
2018-09-03	34.15	34.35	34.45	33.95	+0.59%	37	33,800	1,155,065
2018-08-31	34.35	34.15	34.4	34	+0.44%	25	7,000	239,135
2018-08-30	34.25	34	34.65	34	-0.87%	70	78,200	2,695,420
2018-08-29	33.95	34.3	34.35	33.9	+0.88%	23	30,000	1,025,225
2018-08-28	33.85	34	34.05	33.85	-0.15%	28	17,000	577,340
2018-08-27	34.1	34.05	34.1	33.75	-0.73%	30	14,100	479,420
2018-08-24	34.55	34.3	34.55	34.05	+0.73%	36	12,000	411,205
2018-08-23	34.3	34.05	34.55	34.05	-1.02%	14	5,400	184,855
2018-08-22	34.4	34.4	34.4	34.4	+0.29%	3	800	27,520
2018-08-21	34.4	34.3	34.4	33.4	-0.29%	21	5,300	181,280
2018-08-20	34.6	34.4	34.7	34.25	+0.58%	40	77,700	2,677,730
2018-08-17	34.4	34.2	34.4	33.75	+0.44%	43	58,700	2,003,865
2018-08-16	33.7	34.05	34.2	33.5	+1.64%	52	149,500	5,065,565
2018-08-15	34	33.5	34	33.5	-1.62%	24	61,900	2,083,620
2018-08-14	33.4	34.05	34.1	33.3	+0.44%	40	8,700	294,745
2018-08-13	34.2	33.9	34.75	32.85	+0.30%	124	60,000	2,025,930
2018-08-10	34.6	33.8	34.6	33.8	-0.88%	53	25,100	858,075
2018-08-09	34.55	34.1	34.6	33.8	0.00%	85	42,800	1,460,080
2018-08-08	34.7	34.1	34.7	33.85	-0.58%	39	18,800	643,450
2018-08-07	34.5	34.3	34.85	34.2	-0.87%	62	46,900	1,619,275
2018-08-06	34.65	34.6	34.9	34.2	+0.87%	54	20,600	712,370
2018-08-03	34.45	34.3	34.95	34.1	+0.29%	43	18,300	629,825
2018-08-02	34.95	34.2	34.95	34.2	-0.73%	27	12,300	424,900
2018-08-01	33.95	34.45	35.05	33.9	+0.58%	58	166,600	5,733,225
2018-07-31	34.1	34.25	34.35	33.75	+0.44%	50	14,700	500,800
2018-07-30	34.55	34.1	34.75	34.1	-0.15%	64	41,900	1,439,345
2018-07-27	34.2	34.15	34.75	33.95	+0.29%	25	6,300	216,120
2018-07-26	34.05	34.05	34.75	33.7	-1.73%	53	26,300	895,220
2018-07-25	35.1	34.65	35.1	34.1	-0.57%	76	72,500	2,516,680
2018-07-24	34.6	34.85	34.85	34.45	+1.75%	22	11,000	381,080
2018-07-23	34.15	34.25	34.9	33.8	0.00%	63	72,200	2,463,565
2018-07-20	33.95	34.25	34.85	33.75	+1.33%	58	14,600	501,455
2018-07-19	34.65	33.8	34.65	33.8	-1.31%	50	49,500	1,683,975
2018-07-18	34.3	34.25	34.65	34.25	-1.44%	14	4,800	165,400
2018-07-17	35.1	34.75	35.25	33.5	-1.42%	143	72,200	2,470,820
2018-07-16	35.7	35.25	35.7	34.65	-1.54%	80	27,200	959,930
2018-07-13	35.15	35.8	36.15	35.1	+1.42%	87	27,100	967,855
2018-07-12	34.65	35.3	35.5	34.55	+1.29%	73	30,900	1,086,295
2018-07-11	35.05	34.85	35.05	34.65	-0.14%	31	6,900	240,225
2018-07-10	35.4	34.9	35.8	34.7	-1.69%	101	56,700	1,995,205
2018-07-09	34.75	35.5	36	34.25	+2.75%	189	404,100	13,971,195
2018-07-06	34.3	34.55	34.6	33.8	+1.32%	112	127,100	4,373,010
2018-07-05	33.9	34.1	34.2	33.6	+1.49%	86	65,200	2,218,070
2018-07-04	33	33.6	33.8	32.95	+1.97%	74	467,100	15,501,375
2018-07-03	32.85	32.95	33.2	32.5	+0.76%	68	84,400	2,754,350
2018-07-02	33	32.7	33.5	32.7	-0.91%	41	9,800	322,535
2018-06-29	32.5	33	33	32.3	+2.33%	65	126,400	4,159,575
2018-06-28	32.3	32.25	32.5	31.9	-0.31%	40	46,600	1,498,280
2018-06-27	32.6	32.35	32.7	31.6	-1.82%	59	58,300	1,886,035
2018-06-26	32.5	32.95	32.95	32.4	+1.07%	34	6,000	195,530
2018-06-25	33	32.6	33.4	32.3	-1.36%	57	34,600	1,126,885
2018-06-22	33.8	33.05	33.85	32.8	-2.36%	84	50,100	1,665,095
2018-06-21	33	33.85	33.9	33	+2.58%	145	77,700	2,602,435
2018-06-20	30.7	33	34.2	30.7	+9.09%	642	399,600	13,184,030
2018-06-19	30.3	30.25	30.35	30.25	-0.33%	25	13,300	402,380
2018-06-18	30.95	30.35	30.95	30.2	+0.33%	31	18,900	572,755
2018-06-15	31	30.25	31	30.25	-1.94%	37	38,200	1,160,765
2018-06-14	30.9	30.85	30.9	30.55	-0.16%	11	7,000	215,915
2018-06-13	30.7	30.9	31	30.65	+1.31%	31	703,300	21,766,090
2018-06-11	30.55	30.5	30.8	30.2	-1.45%	22	6,000	183,360
2018-06-09	30.25	30.95	31	30.15	+2.48%	30	18,900	578,060
2018-06-08	30.5	30.2	30.9	30.2	-0.17%	60	43,300	1,322,580
2018-06-07	30.35	30.25	30.5	30.25	+0.17%	42	29,400	893,900
2018-06-06	30.4	30.2	30.5	30.15	-0.98%	23	9,100	276,320
2018-06-05	30.45	30.5	30.5	30	+1.33%	30	32,000	966,630
2018-06-04	30.2	30.1	30.3	30.05	-0.33%	19	38,900	1,171,020
2018-06-01	30.05	30.2	30.2	29.7	+0.50%	32	14,100	423,070
2018-05-31	29.55	30.05	30.1	29.55	+1.52%	73	213,200	6,386,125
2018-05-30	29.8	29.6	29.9	29.6	-1.00%	22	34,400	1,023,220
2018-05-29	30.3	29.9	30.3	29.7	-0.33%	39	111,600	3,342,985
2018-05-28	30	30	30.05	29.6	0.00%	22	33,500	1,003,510
2018-05-25	29.85	30	30.2	29.5	+1.01%	30	44,300	1,326,340
2018-05-24	29.75	29.7	29.85	29.5	-0.67%	36	14,300	424,015
2018-05-23	29.95	29.9	30.05	29.7	0.00%	20	12,700	380,440
2018-05-22	29.85	29.9	30.2	29.85	-0.66%	27	42,500	1,275,070
2018-05-21	29.8	30.1	30.2	29.7	+0.33%	35	36,800	1,106,880
2018-05-18	29.6	30	30.2	29.45	+1.01%	56	165,700	4,965,500
2018-05-17	29.6	29.7	29.95	29.2	-0.67%	47	36,900	1,087,240
2018-05-16	29.4	29.9	30	29.4	+0.84%	34	23,400	696,640
2018-05-15	29.55	29.65	29.95	29.2	-0.67%	100	64,700	1,909,105
2018-05-14	30.45	29.85	30.5	29.85	-1.32%	36	24,400	736,495
2018-05-11	30.5	30.25	30.85	30.15	-2.58%	24	10,700	324,295
2018-05-10	30.7	31.05	31.15	30	+0.16%	44	28,700	884,250
2018-05-08	30	31	31.05	29.6	+3.16%	84	80,200	2,430,740
2018-05-07	29.5	30.05	30.2	29.2	+1.86%	62	48,300	1,438,895
2018-05-04	30.3	29.5	30.35	29.35	-3.12%	67	29,300	869,690
2018-05-03	30.9	30.45	30.95	29.8	-0.98%	42	26,700	814,280
2018-05-02	31.25	30.75	31.25	30.65	-0.16%	16	4,000	123,605
2018-04-30	31	30.8	31.1	30.65	-0.81%	13	4,800	148,410
2018-04-28	30	31.05	31.2	30	+3.50%	94	140,800	4,360,580
2018-04-27	30	30	30.5	29.95	+0.33%	54	146,900	4,414,920
2018-04-26	29.75	29.9	30.05	29.75	-0.33%	45	98,400	2,947,240
2018-04-25	30.1	30	30.1	29.9	+1.18%	27	80,500	2,414,965
2018-04-24	30	29.65	30.05	29.65	-1.17%	42	91,900	2,744,790
2018-04-23	29.95	30	30.2	29.6	+0.67%	45	30,600	915,435
2018-04-20	29.85	29.8	30	29.4	+0.17%	57	99,100	2,957,350
2018-04-19	29.85	29.75	30.2	29.55	-1.49%	58	126,800	3,797,110
2018-04-18	30.2	30.2	30.2	29.25	-0.82%	124	99,400	2,967,625
2018-04-17	30.35	30.45	30.45	30.15	+1.33%	67	82,700	2,514,250
2018-04-16	29.3	30.05	30.3	29.05	+2.39%	99	127,100	3,789,170
2018-04-13	29.4	29.35	30.15	29.35	+0.17%	81	366,000	11,002,015
2018-04-12	29.05	29.3	29.6	29.05	+1.56%	36	16,500	484,810
2018-04-11	28.8	28.85	30.15	28.5	-0.52%	148	407,200	12,139,995
2018-04-10	28.25	29	30.05	28.05	+1.58%	165	799,400	23,903,095
2018-04-09	29.75	28.55	30.1	27.6	-4.83%	299	451,500	13,341,100
2018-04-06	29.95	30	30.05	29.5	-0.17%	30	29,600	887,300
2018-04-05	29.9	30.05	30.5	29.55	+1.86%	96	482,400	14,537,090
2018-04-04	29.75	29.5	30.05	29.5	-0.84%	71	233,900	7,008,785
2018-04-03	29.8	29.75	30.1	29.6	+0.17%	93	497,400	14,891,080
2018-04-02	30.1	29.7	30.1	29.7	-1.49%	56	52,600	1,574,830
2018-03-30	29.8	30.15	30.35	29.25	+1.01%	90	63,500	1,890,980
2018-03-29	30.15	29.85	30.4	29.25	+0.51%	101	130,000	3,886,340
2018-03-28	29.05	29.7	30.2	29	+2.41%	266	303,900	9,005,310
2018-03-27	28.65	29	29.1	28.55	+1.40%	72	119,700	3,467,305
2018-03-26	28.6	28.6	29	28.5	0.00%	72	1,053,400	30,091,280
2018-03-23	28.95	28.6	29.15	27.35	+0.53%	113	138,600	3,990,940
2018-03-22	28.4	28.45	29.05	27.25	+0.18%	168	139,600	4,019,980
2018-03-21	27.65	28.4	28.55	27.55	+2.90%	168	454,200	12,611,770
2018-03-20	27.15	27.6	27.75	27.15	+1.85%	133	646,600	17,723,525
2018-03-19	27.1	27.1	27.15	27.05	-0.18%	28	41,400	1,121,590
2018-03-16	27.1	27.15	27.15	27.05	0.00%	45	39,500	1,069,590
2018-03-15	27.1	27.15	27.2	27.05	+0.37%	48	56,000	1,521,645
2018-03-14	27.1	27.05	27.15	27.05	-0.18%	44	29,400	796,215
2018-03-13	27.05	27.1	27.15	27	+0.37%	41	55,800	1,509,705
2018-03-12	27.05	27	27.15	27	-0.74%	47	72,100	1,952,575
2018-03-09	27.1	27.2	27.35	27	+0.37%	48	41,000	1,118,160
2018-03-07	27	27.1	27.15	27	0.00%	21	20,700	559,615
2018-03-06	27	27.1	27.1	27	+0.37%	24	33,800	914,020
2018-03-05	26.95	27	27.15	26.95	+0.19%	28	21,400	577,970
2018-03-02	27.1	26.95	27.1	26.95	-0.37%	46	109,300	2,952,535
2018-03-01	27	27.05	27.05	26.8	+0.37%	42	54,600	1,470,615
2018-02-28	26.95	26.95	27	26.85	+0.56%	19	32,500	872,925
2018-02-27	26.95	26.8	27	26.5	-0.56%	80	444,900	11,877,245
2018-02-26	27.1	26.95	27.1	26.35	-0.19%	125	342,700	9,184,835
2018-02-22	27	27	27	26.9	+0.37%	40	66,300	1,789,005
2018-02-21	26.95	26.9	27	26.85	-0.19%	36	32,600	878,325
2018-02-20	26.85	26.95	27	26.8	0.00%	37	58,600	1,578,845
2018-02-19	26.8	26.95	27.1	26.75	0.00%	58	39,600	1,066,735
2018-02-16	27.55	26.95	27.55	26.75	-1.82%	116	183,400	4,949,210
2018-02-15	27.25	27.45	27.5	27.2	+0.92%	49	35,200	961,445
2018-02-14	27.2	27.2	27.4	26.75	-0.18%	100	132,700	3,597,120
2018-02-13	27.65	27.25	27.65	27	+0.18%	110	148,800	4,043,760
2018-02-12	27.45	27.2	27.5	27.2	-0.73%	123	262,900	7,177,410
2018-02-09	27.3	27.4	27.4	27.1	-0.18%	90	102,300	2,788,345
2018-02-08	27.45	27.45	27.6	27.35	-0.72%	61	98,600	2,707,090
2018-02-07	27.7	27.65	28.1	27.3	+0.91%	88	48,100	1,327,960
2018-02-06	28	27.4	28.05	27.2	-2.84%	184	169,200	4,674,045
2018-02-05	28.4	28.2	28.4	27.9	-0.35%	223	178,600	5,023,420
2018-02-02	27.35	28.3	28.35	27.35	+3.28%	224	227,500	6,377,390
2018-02-01	27.75	27.4	27.8	27.2	-1.08%	182	110,300	3,030,335
2018-01-31	27.9	27.7	27.9	27.45	-1.07%	130	107,500	2,981,450
2018-01-30	27.85	28	28.15	27.85	+0.36%	36	25,900	725,370
2018-01-29	27.95	27.9	28.2	27.85	-0.36%	43	28,400	793,905
2018-01-26	28.05	28	28.3	27.85	-0.71%	50	35,600	995,830
2018-01-25	28.4	28.2	28.55	28	0.00%	89	38,600	1,087,615
2018-01-24	28.2	28.2	28.35	27.95	-0.70%	98	48,500	1,361,585
2018-01-23	28.7	28.4	28.85	28.15	-1.22%	181	60,300	1,717,820
2018-01-22	28.85	28.75	29.1	28.45	-0.86%	172	103,000	2,959,560
2018-01-19	28.8	29	29.35	28.8	+0.69%	79	59,700	1,736,190
2018-01-18	29	28.8	29.3	28.8	-0.86%	41	39,700	1,153,680
2018-01-17	28.8	29.05	29.35	28.65	+0.17%	64	24,100	698,300
2018-01-16	29.25	29	29.45	28.65	-0.34%	72	40,500	1,180,770
2018-01-15	28.7	29.1	29.55	28.6	+2.11%	152	124,000	3,611,345
2018-01-12	28.3	28.5	28.65	28.05	+0.88%	84	65,400	1,851,670
2018-01-11	28.35	28.25	28.35	28.05	+0.18%	32	17,100	481,335
2018-01-10	28.4	28.2	28.65	28.2	+0.71%	38	14,900	423,700
2018-01-09	28.15	28	28.4	27.5	-1.06%	222	136,200	3,798,095
2018-01-05	28.55	28.3	28.55	28.25	+0.18%	20	7,500	212,465
2018-01-04	28.5	28.25	28.7	28.25	-0.53%	26	9,500	269,810
2018-01-03	28.05	28.4	29	28.05	0.00%	90	60,200	1,715,980

Архив котировок акции NKNCP по годам

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