История котировок NKNCP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-3082.9885.0885.0882.56+2.51%981623,70052,750,508
2019-12-2781.22838380.98+2.07%748535,00043,732,208
2019-12-2679.7681.3282.7879.06+2.68%1554813,90065,815,964
2019-12-2579.179.279.9278.66+0.25%337134,10010,622,968
2019-12-2478.987979.478.7+0.64%580233,80018,481,270
2019-12-2377.678.578.9877.3+1.13%721360,90028,312,342
2019-12-2075.5277.627975.52+2.27%1342878,90068,264,448
2019-12-1975.575.975.975.2+0.37%282302,60022,824,002
2019-12-1875.5275.6275.975.3+0.37%30496,5007,291,996
2019-12-177575.3475.9475+0.21%29197,5007,343,534
2019-12-1675.3875.1875.3874.58-0.16%25170,2005,276,848
2019-12-1375.3675.375.475+0.40%345113,8008,566,988
2019-12-1275.47575.4874-0.21%27876,8005,749,980
2019-12-1175.0475.1675.3474.62+0.48%22774,7005,612,142
2019-12-1075.274.875.374.12-0.43%28450,9003,810,906
2019-12-0975.3675.1275.473+0.43%32385,9006,429,450
2019-12-067574.875.8474.72-0.58%20674,9005,628,920
2019-12-0574.3875.2475.9474.38+1.68%332101,6007,637,612
2019-12-0473.147474.2473.02+1.20%273164,80012,136,038
2019-12-0373.973.1274.2672.8-1.14%404134,6009,893,544
2019-12-0275.3273.9676.773.62-0.83%792266,20020,062,530
2019-11-2974.0674.5875.373.1+0.73%451122,9009,171,892
2019-11-2872.3874.0476.2472.26+2.63%1273969,10072,104,926
2019-11-2772.6472.1472.872.06-0.22%123144,60010,445,524
2019-11-2672.7872.372.7872.2-0.11%12944,3003,208,800
2019-11-2572.8872.3872.972+0.22%14150,0003,621,004
2019-11-2272.5872.2272.7672.2+0.03%108120,0008,684,240
2019-11-2172.572.272.8672.18-0.25%12768,7004,981,928
2019-11-2072.4472.3872.571.48+0.30%20583,4006,032,030
2019-11-1971.2872.1672.1670.9+1.81%222137,9009,901,790
2019-11-1871.9270.8871.9270.72-0.95%18496,8006,873,058
2019-11-1571.6471.5671.6471.42+0.20%11334,7002,482,048
2019-11-1470.5471.4271.6470.16+1.30%335171,80012,242,474
2019-11-1371.6470.571.6470.36-0.34%12054,4003,842,454
2019-11-1270.5670.7471.2870.54+0.28%11727,2001,927,538
2019-11-1171.370.5471.370.54-0.93%10221,7001,537,620
2019-11-0870.7671.271.2670.5+0.31%207105,8007,508,134
2019-11-0770.9870.9871.6870.5+0.03%17462,3004,418,516
2019-11-0670.9670.9671.3670.66-0.22%17468,8004,883,002
2019-11-0570.5471.1271.4270.54+0.59%22574,5005,290,864
2019-11-0170.9870.771.6870.540.00%145135,1009,567,236
2019-10-3170.2270.771.6270.12+0.23%273197,80014,048,410
2019-10-3071.3870.5471.3870.02-0.76%20490,4006,389,812
2019-10-297171.0871.9470.6+0.11%18180,7005,733,730
2019-10-2871717270.64+0.51%225181,80012,947,822
2019-10-2570.5470.6471.2270.54-0.23%12536,7002,594,100
2019-10-2470.8670.870.8670.56-0.06%11658,5004,136,656
2019-10-2370.7870.847170.68-0.17%14338,3002,713,314
2019-10-2271.6670.9671.6670.54+0.68%11044,9003,186,290
2019-10-2170.5470.4871.5670.4-0.70%19843,1003,045,616
2019-10-1870.9670.9871.770.22+0.54%19870,3004,979,272
2019-10-1770.2670.670.870.22-0.14%11730,7002,164,806
2019-10-1670.5870.770.9270.34+0.17%13133,9002,391,478
2019-10-1571.2670.5871.2670.16-0.48%12929,5002,083,584
2019-10-1470.0270.9270.9869.46+1.29%27679,5005,604,406
2019-10-117170.0271.6670-1.77%22157,8004,087,740
2019-10-1071.271.2871.870.94+0.73%18853,9003,841,588
2019-10-0969.6670.7671.5269.48+1.81%288162,80011,478,006
2019-10-0870.2869.570.2869.5-0.49%12037,3002,602,550
2019-10-0769.5869.8470.369+0.49%20363,6004,441,058
2019-10-0468.7469.57067.76+0.78%23598,6006,846,068
2019-10-0370.2268.9670.2268.24-1.49%456152,10010,486,086
2019-10-0270.927070.9470-1.30%399126,1008,877,500
2019-10-017170.9271.9870.6-0.67%25580,9005,768,394
2019-09-3071.3871.472.4870.5+0.03%241187,80013,430,628
2019-09-2772.0271.3872.0471.32-1.52%19269,4004,966,830
2019-09-2672.4272.4872.570.1-0.03%713724,40052,037,882
2019-09-2572.4272.57371.7-0.14%339342,20024,839,178
2019-09-2472.6672.673.4472.32-0.14%420397,20028,941,356
2019-09-2371.0872.77371.02+0.78%336371,60026,920,930
2019-09-2072.4872.1472.8871.94-0.22%230199,50014,409,784
2019-09-1971.872.372.771.12+0.86%474266,60019,181,626
2019-09-1872.2871.6873.3671.2+0.56%546293,20021,101,236
2019-09-1770.671.2872.9870.02+1.89%793470,80033,731,344
2019-09-1669.969.9670.569.06+0.20%527585,40040,914,472
2019-09-1368.369.8270.8668.12+2.41%13691,134,50078,734,068
2019-09-1267.8668.1868.2267.36+0.50%285133,8009,093,594
2019-09-1167.7467.8467.9267.6+0.12%168130,0008,818,762
2019-09-1067.7267.766867.36-0.06%27799,5006,741,798
2019-09-0967.7667.868.1467.36+0.03%14932,7002,223,006
2019-09-0667.3267.7867.9867.28-0.03%20774,2005,025,068
2019-09-0567.7267.868.566.980.00%483304,90020,646,820
2019-09-0468.2867.868.2867.6-0.29%199188,00012,757,462
2019-09-0368.146868.1466.64+0.44%426148,40010,018,012
2019-09-0268.1867.768.567.16-0.21%393116,3007,904,114
2019-08-3067.967.8468.5867.02+0.03%22763,2004,275,520
2019-08-2967.5267.8268.467+1.19%375198,30013,438,884
2019-08-2866.7267.0267.2466.62+0.54%10332,6002,180,194
2019-08-2766.5866.6667.3666.4+0.09%17038,1002,541,330
2019-08-2667.866.667.8266.56-1.91%878210,60014,124,716
2019-08-2367.467.968.8867.22+0.77%693252,80017,213,814
2019-08-226767.3867.4867+0.12%27776,6005,153,626
2019-08-2166.1667.367.4266.04+1.02%314129,0008,667,432
2019-08-2067.4266.6267.4865.58-0.74%28777,9005,204,614
2019-08-1967.9667.1267.9866.8+0.81%307149,00010,051,714
2019-08-166566.5868.6664.7+2.40%830330,40022,057,144
2019-08-1565.9465.0265.9664.62+0.09%17165,9004,286,994
2019-08-1465.164.9665.464.36+0.12%17267,0004,362,790
2019-08-1365.5664.8865.5664.2-1.01%31472,2004,666,402
2019-08-1266.4865.5466.4865-0.24%279110,2007,215,786
2019-08-0966.0865.766.5465.7-1.05%22757,1003,766,296
2019-08-0866.2666.467.1466+0.70%24276,8005,120,524
2019-08-0766.0665.9466.7265.74-0.09%22060,3003,995,804
2019-08-0666.366666.9866-0.57%399121,6008,063,248
2019-08-0566.7466.3866.8465.7-0.69%27269,3004,592,046
2019-08-026766.846866.18-1.85%488150,30010,107,966
2019-08-0167.4468.168.9667.16+1.19%617348,40023,898,788
2019-07-3165.0267.36864.32+4.31%1362768,30051,450,894
2019-07-3064.364.526563.9-0.40%356119,1007,658,078
2019-07-2964.7864.786564.2+0.72%25278,0005,046,386
2019-07-2664.8464.3265.363.04-0.62%315113,8007,310,118
2019-07-2564.8264.7265.4664.12-0.12%24290,5005,867,776
2019-07-2465.0464.865.4264.62-0.49%18157,0003,703,040
2019-07-2365.8665.1265.8664.54-0.31%22787,0005,666,168
2019-07-2265.8665.3265.8665.28-0.24%11529,1001,907,776
2019-07-1965.865.4866.2465.24-0.06%223133,5008,799,800
2019-07-1865.1465.5265.6665.08+0.58%21660,3003,945,600
2019-07-1765.1465.1465.9865.14-0.70%429143,0009,366,762
2019-07-1666.6865.667.1665.1-1.62%370132,3008,729,336
2019-07-1566.866.6867.1866.26+0.51%252104,5006,978,342
2019-07-1267.466.3467.9466.2-1.49%438142,2009,476,360
2019-07-1168.0467.3468.3466.54-0.27%670316,40021,489,656
2019-07-1067.9867.5268.3267.14-0.35%298157,00010,668,608
2019-07-096867.7668.4867-0.18%429143,7009,704,462
2019-07-0867.9867.8868.9866-0.24%817270,30018,315,574
2019-07-0568.568.0469.668+0.95%1019421,90028,901,866
2019-07-0466.567.467.5866+1.91%897438,10029,368,886
2019-07-0364.766.1466.564.5+2.23%970615,30040,442,174
2019-07-0266.564.766.564.5-2.53%852274,10017,817,834
2019-07-0165.966.3867.4465.84+0.79%670246,00016,339,252
2019-06-286865.866865.06-1.76%814339,50022,323,714
2019-06-2767.2467.0469.4663.88-0.24%2263930,70062,729,600
2019-06-2663.167.26862.2+7.55%31391,520,800100,483,276
2019-06-2557.262.4862.9257+9.23%27951,725,500104,214,410
2019-06-2454.957.257.254.86+3.89%552307,30017,179,388
2019-06-2154.8255.0655.1454.82+0.25%8323,8001,309,180
2019-06-2055.2654.9255.2654.8-0.15%19457,8003,179,570
2019-06-19555555.454.7-0.29%15235,1001,930,218
2019-06-185555.1655.454.02-0.47%18757,1003,143,108
2019-06-1755.255.4255.5854.16+0.65%270118,8006,550,942
2019-06-145455.0656.154+1.81%414143,7007,951,992
2019-06-1354.5654.0854.953.88-1.35%343116,6006,327,818
2019-06-115654.825654.22-1.26%410130,8007,169,562
2019-06-1058.2655.5259.4854.12-4.60%1352516,60028,895,630
2019-06-0755.258.260.9255.04+5.90%1981791,00046,164,226
2019-06-0650.7454.965550.5+9.35%1617747,70040,177,604
2019-06-0547.550.2651.247.48+5.81%1047466,30023,232,460
2019-06-0446.7447.547.546.5+1.50%296105,6004,965,002
2019-06-0346.6646.84746.52-0.34%471125,9005,878,950
2019-05-314746.9647.2846.8-0.09%13025,2001,183,916
2019-05-3047.044747.2246.96-0.09%13638,4001,808,064
2019-05-2946.947.0447.1646.52+0.26%25462,0002,899,834
2019-05-2847.1646.9247.1846.92-0.51%22779,4003,734,388
2019-05-2747.8647.1647.946.64-1.50%744226,20010,659,566
2019-05-2448.1247.8848.2847.4+0.17%487146,2006,977,914
2019-05-2348.0447.848.0447.36-0.50%374124,8005,945,884
2019-05-224848.0448.2647.22+0.08%568210,20010,075,628
2019-05-2148.24848.447.8-0.62%25798,1004,716,896
2019-05-2048.648.348.648.26-0.21%17754,8002,649,558
2019-05-1748.8248.448.8247.96-0.94%277130,7006,296,208
2019-05-1648.848.8648.8648.38+0.45%20661,5002,992,872
2019-05-154848.6449.1648+1.33%308140,6006,805,998
2019-05-1448.124848.6448-0.29%30794,0004,531,450
2019-05-1347.9848.1448.8847.98+0.54%346139,7006,752,772
2019-05-1048.7847.8848.7847.66-1.48%356103,1004,945,060
2019-05-0848.9848.648.9848.1+0.50%633194,9009,464,238
2019-05-0749.4248.3649.948.02-2.38%902445,40021,701,528
2019-05-065049.5450.249.3-0.72%388120,8005,992,748
2019-05-035049.950.1649.5+0.04%16736,4001,814,494
2019-05-0250.249.8850.2649.62-0.34%30685,3004,269,038
2019-04-3049.950.0550.2549.05+0.10%598277,50013,777,665
2019-04-2950.35050.9549.5-1.86%632246,50012,369,250
2019-04-265250.9552.0550-1.26%856374,80018,945,435
2019-04-2552.451.652.6551.6-1.15%428120,3006,260,930
2019-04-2451.552.252.3550.5+2.35%584202,30010,420,705
2019-04-2352.55152.950.5-3.59%1347590,50030,326,745
2019-04-2255.252.955.752.7-3.82%2116773,70041,440,555
2019-04-1967.955567.9552.05-27.15%37461,273,40070,126,100
2019-04-1875.475.575.573.55+0.07%20921,204,90090,015,160
2019-04-1774.5575.4576.3574+1.48%1446827,40062,278,820
2019-04-1673.674.3574.6571.1+0.54%1673663,40048,206,695
2019-04-1577.4573.9577.9572.95-4.33%23511,067,80080,036,840
2019-04-1279.5577.379.9573.3-2.21%23781,066,40082,241,720
2019-04-1178.9579.0579.8578.6+0.83%925533,80042,358,700
2019-04-1077.278.478.577+1.88%791420,40032,780,025
2019-04-0975.776.9577.1575.7+1.52%695329,20025,270,140
2019-04-0874.4575.875.9574.45+1.81%567318,10024,008,165
2019-04-0574.1574.4574.974.15+0.40%464226,40016,889,860
2019-04-0474.0574.1574.5572.85-0.47%699387,10028,514,875
2019-04-0373.974.575.773.9+1.02%774478,90035,712,750
2019-04-0273.5573.7573.9573.05+0.48%416240,70017,692,935
2019-04-017373.473.8572.8+0.55%559524,10038,381,205
2019-03-2973.157374.5572.20.00%616313,40022,855,230
2019-03-2873.157374.971.4-0.21%1258596,60043,357,165
2019-03-2775.2573.157972.25-2.60%25781,314,30099,537,370
2019-03-2673.4575.175.8573.05+2.95%904594,60044,439,830
2019-03-2571.672.9573.7571.4+2.17%459331,90024,075,750
2019-03-2271.371.471.870.9+0.21%340216,40015,469,400
2019-03-2171.471.2571.570.9+0.14%317186,40013,268,020
2019-03-2071.171.1571.4570.5-0.14%322165,70011,797,600
2019-03-1971.471.2571.7570.7+0.07%487213,20015,195,665
2019-03-1870.771.27269+3.64%1086590,60041,916,510
2019-03-157168.771.568.5-3.17%892368,50025,687,330
2019-03-147270.9572.0570.55-1.18%791407,80029,050,685
2019-03-1372.271.872.7571.55-0.83%809436,40031,401,580
2019-03-1273.172.477.3571+0.70%23351,040,30075,714,870
2019-03-1146.5571.976.0546.55+69.78%63924,721,900328,811,060
2019-03-0741.542.3542.541.5+1.32%9267,1002,847,770
2019-03-0640.541.842.740.2+2.20%209110,1004,578,925
2019-03-0540.540.941.0540.5+0.37%5419,400790,890
2019-03-0440.440.7540.839.9+1.24%8990,2003,623,155
2019-03-014140.254140.15-1.83%6432,8001,328,835
2019-02-2841.34141.3540.8-0.73%5423,300957,190
2019-02-274141.342.1541+0.73%133101,3004,212,675
2019-02-2640.5414140.5+1.36%5421,600882,315
2019-02-2539.9540.454139.8+1.51%8142,4001,710,150
2019-02-2239.339.8540.0539.2+1.01%77109,8004,338,440
2019-02-2139.5539.4539.7539.3-0.50%6318,600733,770
2019-02-2040.139.6540.239.5-1.12%6623,100916,735
2019-02-1940.2540.140.339.65-0.37%10434,9001,393,520
2019-02-1840.6540.2540.6540.1-0.74%6363,5002,571,905
2019-02-1539.8540.5540.9539.85+1.76%5115,000603,555
2019-02-1440.939.8540.939.25-1.97%12957,9002,299,615
2019-02-1340.740.6540.740.35-0.73%5515,600633,180
2019-02-1241.1540.9541.540.6-1.09%11050,9002,084,060
2019-02-1141.541.441.9541-0.24%7164,9002,686,985
2019-02-0841.641.542.2541.4-0.72%6636,8001,535,535
2019-02-0741.7541.84241.60.00%4314,500607,510
2019-02-0642.341.842.3541.55-0.95%6826,1001,093,880
2019-02-0542.5542.242.642.1-0.24%6518,400778,615
2019-02-0442.4542.342.742.150.00%7219,000806,500
2019-02-0142.1542.342.541.85+1.20%5937,0001,564,740
2019-01-3141.8541.842.341.65-0.71%5915,300642,630
2019-01-3041.5542.142.141.55+0.96%104138,1005,780,580
2019-01-2941.541.741.8541.450.00%2611,400475,800
2019-01-2841.941.741.9541.45-0.24%6233,6001,402,775
2019-01-254141.84240.95+1.58%12693,7003,908,415
2019-01-244241.154241.1-0.60%7539,5001,631,745
2019-01-2340.641.441.940.6+0.85%9637,5001,554,890
2019-01-2242.0541.0542.140.65-2.15%10533,3001,380,340
2019-01-2142.141.9542.3541.8-0.12%6016,500693,215
2019-01-1841.9424241.55+0.48%5916,200679,915
2019-01-1741.6541.841.9541.65+0.36%7746,0001,925,815
2019-01-1641.0541.6541.6540.9+0.60%5614,700610,250
2019-01-1540.9541.441.5540.6+0.61%6519,000783,315
2019-01-1441.3541.1541.540.7+0.12%6522,200915,175
2019-01-1140.7541.141.2540.70.00%4614,800607,180
2019-01-1040.8541.141.240.5+0.49%5246,8001,919,415
2019-01-0940.1540.941.239.2+2.12%117211,4008,645,380
2019-01-0840.6540.0540.739.65+0.12%7498,1003,972,860
2019-01-0440.854040.8539.9-1.11%4110,600424,800
2019-01-0340.740.454140.050.00%427,700310,740

Архив котировок акции NKNCP по годам

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