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)
2022-12-30	72.46	73.36	74.2	72.02	+1.24%	1310	172,990	12,642,850
2022-12-29	72.1	72.46	72.5	71	+1.63%	1382	189,400	13,602,634
2022-12-28	70.34	71.3	78.12	70.26	+1.42%	5598	989,160	72,360,140
2022-12-27	70.7	70.3	71	70.26	-0.17%	833	124,070	8,759,757
2022-12-26	70.5	70.42	70.94	69	0.00%	1154	173,150	12,175,442
2022-12-23	69.88	70.42	70.5	69.62	+1.18%	569	86,600	6,062,714
2022-12-22	68.62	69.6	70	68.62	+1.07%	726	102,560	7,151,463
2022-12-21	68.62	68.86	69.6	68.58	+0.41%	1007	146,210	10,099,684
2022-12-20	67.62	68.58	68.6	66.92	+1.51%	784	106,470	7,255,466
2022-12-19	67.5	67.56	68.92	67.14	+0.15%	949	99,770	6,757,079
2022-12-16	67.1	67.46	67.48	66.56	+0.66%	699	69,440	4,665,139
2022-12-15	68.3	67.02	68.3	66.78	-1.12%	1108	85,160	5,714,799
2022-12-14	68.7	67.78	68.7	67.58	-0.99%	676	69,980	4,758,294
2022-12-13	67.92	68.46	68.78	67.76	+0.88%	765	89,000	6,068,386
2022-12-12	68.3	67.86	69.24	67.28	-0.64%	1475	157,010	10,707,665
2022-12-09	68.2	68.3	70.36	68.08	+0.23%	1552	234,850	16,256,826
2022-12-08	68.12	68.14	68.66	67.8	-0.21%	713	57,290	3,908,172
2022-12-07	68.78	68.28	69.1	68	-0.67%	855	79,910	5,461,523
2022-12-06	69.04	68.74	69.86	67.56	-0.03%	1396	161,620	11,167,472
2022-12-05	68.14	68.76	69.32	68.1	+0.38%	1107	135,470	9,332,191
2022-12-02	70.5	68.5	70.86	68	-2.20%	2560	337,180	23,254,560
2022-12-01	70.32	70.04	72.66	69.54	-0.40%	2668	436,160	30,958,713
2022-11-30	69.44	70.32	76.14	68.86	+1.94%	4296	827,260	59,942,753
2022-11-29	69	68.98	69.86	68.62	0.00%	738	120,280	8,313,654
2022-11-28	69.44	68.98	69.56	68.74	-0.78%	1136	164,880	11,385,804
2022-11-25	71.6	69.52	71.6	69.32	-2.06%	1581	201,800	14,123,273
2022-11-24	71.12	70.98	71.98	70.7	-0.14%	676	82,760	5,899,192
2022-11-23	70.9	71.08	71.9	70.9	-0.08%	689	119,590	8,522,855
2022-11-22	72	71.14	72	70.8	-0.31%	942	140,880	10,048,755
2022-11-21	74.58	71.36	74.6	70.82	-4.29%	1935	269,560	19,350,076
2022-11-18	74.4	74.56	74.62	73.54	-0.32%	467	31,990	2,374,712
2022-11-17	74.78	74.8	75	74.22	+0.32%	463	99,210	7,394,766
2022-11-16	74.16	74.56	75	72.7	+0.68%	1321	147,570	10,872,941
2022-11-15	75	74.06	75.3	74	-1.20%	790	100,940	7,529,811
2022-11-14	75	74.96	75.82	73.78	-0.35%	1237	191,400	14,290,418
2022-11-11	76.3	75.22	76.36	75	-1.00%	650	47,480	3,590,300
2022-11-10	75	75.98	76.36	75	+0.64%	838	100,950	7,646,512
2022-11-09	76.04	75.5	76.34	75.5	-1.13%	665	118,130	8,975,413
2022-11-08	76.24	76.36	76.9	75.3	+0.26%	926	125,390	9,530,300
2022-11-07	76	76.16	76.7	75.08	+0.21%	1026	126,830	9,646,582
2022-11-03	75.52	76	76.66	75.52	0.00%	635	149,980	11,418,056
2022-11-02	75.5	76	77.72	74.48	0.00%	1236	209,520	16,001,512
2022-11-01	75.96	76	76.32	75.68	+0.03%	570	99,870	7,593,986
2022-10-31	74.52	75.98	76.38	74.52	+1.99%	1075	160,890	12,164,895
2022-10-28	73.5	74.5	74.62	72.5	+1.92%	1400	137,620	10,135,575
2022-10-27	71.42	73.1	73.2	71.2	+2.67%	1238	121,990	8,853,751
2022-10-26	71.5	71.2	72.82	70.94	-0.36%	1045	96,940	6,922,590
2022-10-25	69.6	71.46	71.7	69.54	+2.67%	1510	182,820	12,935,982
2022-10-24	69.84	69.6	70.76	69.3	-0.14%	931	85,970	6,014,330
2022-10-21	70.12	69.7	70.44	68.7	-0.57%	657	70,500	4,909,709
2022-10-20	68.86	70.1	70.7	68.58	+1.77%	772	85,930	6,026,107
2022-10-19	70.44	68.88	70.8	68.14	-2.21%	855	91,760	6,335,527
2022-10-18	70.14	70.44	70.82	70	+0.43%	766	94,740	6,666,719
2022-10-17	68.74	70.14	70.18	67.52	+3.82%	1090	112,760	7,831,700
2022-10-14	67.9	67.56	67.9	67	+0.99%	668	60,490	4,086,548
2022-10-13	67	66.9	67.88	66.44	+0.90%	627	58,790	3,942,712
2022-10-12	66.98	66.3	67.98	65.7	-0.99%	858	133,830	8,943,911
2022-10-11	65.52	66.96	67	65.52	+2.95%	796	145,470	9,713,059
2022-10-10	61.28	65.04	65.66	60	+3.57%	1091	151,310	9,628,095
2022-10-07	65.5	62.8	65.5	62.38	-3.24%	1051	155,110	9,835,047
2022-10-06	65.98	64.9	66.16	64.62	+0.59%	877	106,220	6,942,491
2022-10-05	66.34	64.52	66.98	63.22	-2.24%	1275	160,370	10,354,445
2022-10-04	64.74	66	67.5	64.74	+2.71%	1305	224,990	14,927,787
2022-10-03	62.88	64.26	65.42	61.4	+5.10%	1172	141,120	8,984,032
2022-09-30	60.6	61.14	63.28	59.9	+1.12%	1409	219,180	13,317,467
2022-09-29	63.98	60.46	64.18	59.96	-4.34%	1329	186,470	11,469,407
2022-09-28	62.02	63.2	64.48	62	+1.94%	1046	154,340	9,783,990
2022-09-27	65.28	62	65.28	60.12	+2.55%	1094	123,860	7,614,941
2022-09-26	63.22	60.46	63.7	58.3	-5.32%	3748	686,120	41,279,846
2022-09-23	67.06	63.86	67.76	62.7	-4.77%	2356	298,370	19,229,584
2022-09-22	69.32	67.06	70.5	65.5	-0.33%	1569	187,630	12,884,549
2022-09-21	63	67.28	69.6	60.14	-3.89%	3608	468,040	31,033,608
2022-09-20	78.42	70	78.42	70	-10.46%	4525	507,170	36,960,754
2022-09-19	79.12	78.18	79.44	77.74	-1.19%	1095	108,260	8,487,577
2022-09-16	79.08	79.12	79.98	79	+0.05%	728	71,300	5,653,253
2022-09-15	80.28	79.08	80.28	78.58	-0.93%	832	74,880	5,943,484
2022-09-14	78.5	79.82	80.3	78.22	+1.01%	1350	318,590	25,293,271
2022-09-13	79	79.02	79.78	78.32	+0.03%	758	83,680	6,613,454
2022-09-12	78.8	79	79.4	78.04	-0.18%	1202	201,020	15,894,901
2022-09-09	79.06	79.14	79.78	78.56	+0.05%	790	67,820	5,381,411
2022-09-08	79.04	79.1	79.7	78.54	+0.08%	703	64,130	5,073,084
2022-09-07	79.66	79.04	80	78.44	-0.78%	1000	116,300	9,239,055
2022-09-06	80.92	79.66	82.7	78	-1.53%	2821	493,530	39,591,707
2022-09-05	81.8	80.9	82.02	80.28	+0.17%	1364	186,180	15,043,994
2022-09-02	79.86	80.76	81.3	79.76	+1.15%	1235	188,070	15,166,224
2022-09-01	78.98	79.84	80	78.5	+1.73%	1071	152,270	12,107,763
2022-08-31	79.86	78.48	79.86	75.86	-1.73%	2104	234,490	18,445,722
2022-08-30	80.04	79.86	80.2	79.54	-0.22%	1168	137,630	10,999,399
2022-08-29	80.1	80.04	80.42	79.08	+0.10%	1060	138,910	11,100,236
2022-08-26	79.6	79.96	80.1	78.54	+0.45%	1182	197,120	15,682,510
2022-08-25	77.72	79.6	80.5	77.7	+2.47%	2336	464,740	36,830,765
2022-08-24	77.48	77.68	78.7	77.1	+0.86%	1523	289,250	22,540,275
2022-08-23	79.96	77.02	79.96	76.98	-1.96%	2007	249,820	19,385,617
2022-08-22	74.32	78.56	84.72	74.32	+5.71%	8020	1,448,070	113,770,222
2022-08-19	74.02	74.32	74.96	74.02	+0.57%	859	77,960	5,798,117
2022-08-18	74.74	73.9	74.98	73	-1.15%	1126	178,380	13,242,702
2022-08-17	74	74.76	74.96	73.9	+1.11%	962	140,390	10,442,312
2022-08-16	73.6	73.94	74	73	+0.57%	1621	202,890	14,910,549
2022-08-15	73.68	73.52	74.46	72.76	-0.19%	843	89,220	6,550,467
2022-08-12	72.08	73.66	73.86	71.8	+0.68%	958	144,370	10,517,770
2022-08-11	75.06	73.16	75.08	73.02	-2.11%	1182	164,580	12,229,910
2022-08-10	73.16	74.74	75.58	73.12	+1.69%	1537	243,390	18,129,850
2022-08-09	71.52	73.5	73.5	70.98	+2.80%	1458	326,520	23,704,856
2022-08-08	70.02	71.5	72.64	70.02	+2.58%	1429	292,570	20,917,783
2022-08-05	71.54	69.7	71.54	68.72	-0.77%	1338	193,220	13,569,320
2022-08-04	69	70.24	71.6	69	+1.50%	1409	269,840	19,023,859
2022-08-03	67.9	69.2	70.4	67.16	+1.53%	1157	280,730	19,447,071
2022-08-02	68.32	68.16	69.06	66.4	-0.47%	1191	250,380	17,031,462
2022-08-01	68.5	68.48	68.8	67.98	+0.15%	906	154,620	10,564,354
2022-07-29	68.5	68.38	69	67.54	-0.18%	1101	157,820	10,805,950
2022-07-28	70.94	68.5	70.94	68	-2.53%	1291	150,570	10,428,998
2022-07-27	68.24	70.28	71.92	68.24	+3.29%	2516	425,650	29,994,851
2022-07-26	65.82	68.04	68.06	65.06	+3.34%	1419	299,620	20,126,959
2022-07-25	64.5	65.84	65.98	64.5	+2.01%	747	118,830	7,795,601
2022-07-22	64.14	64.54	66	63.34	+1.99%	1098	175,520	11,437,803
2022-07-21	63.5	63.28	64.68	62.58	-0.66%	946	171,210	10,833,125
2022-07-20	63.24	63.7	64.66	63.02	-0.19%	737	152,050	9,709,221
2022-07-19	65	63.82	65.28	63.06	-1.85%	1181	206,230	13,166,705
2022-07-18	64.6	65.02	66.5	63.5	+1.44%	1005	198,150	12,967,863
2022-07-15	63.78	64.1	64.8	63.64	+0.72%	744	131,920	8,434,952
2022-07-14	64.7	63.64	64.7	63.5	-0.56%	837	74,690	4,760,068
2022-07-13	64.8	64	64.8	63.52	-1.11%	963	198,540	12,697,837
2022-07-12	65.32	64.72	65.48	63.14	-0.61%	1048	208,260	13,423,517
2022-07-11	67.2	65.12	67.5	64.74	-2.89%	1252	191,200	12,606,491
2022-07-08	65.5	67.06	67.5	65.5	+2.26%	826	146,340	9,812,404
2022-07-07	64.98	65.58	67	64.54	+1.02%	1179	302,510	19,895,187
2022-07-06	67.4	64.92	67.86	64.8	-1.64%	1224	264,830	17,586,235
2022-07-05	64.72	66	67.7	63.5	+2.84%	1464	264,040	17,240,133
2022-07-04	65.88	64.18	65.88	63.78	-0.25%	889	104,890	6,744,149
2022-07-01	63.44	64.34	65.22	62.4	+0.16%	1024	135,910	8,716,543
2022-06-30	65.58	64.24	66.38	63.3	-2.28%	1857	272,470	17,527,449
2022-06-29	67.1	65.74	67.28	65.48	-1.44%	849	98,370	6,480,660
2022-06-28	67.1	66.7	67.98	65.32	+0.42%	1023	194,750	12,940,031
2022-06-27	66.3	66.42	66.68	65.06	+0.82%	819	92,270	6,115,464
2022-06-24	67.42	65.88	67.42	64.8	-1.85%	1061	154,170	10,177,973
2022-06-23	67.38	67.12	67.5	65.6	+0.78%	720	76,190	5,118,944
2022-06-22	68.38	66.6	68.38	65.82	-1.77%	893	146,600	9,781,685
2022-06-21	67.96	67.8	69	67.54	+0.36%	939	181,020	12,295,789
2022-06-20	66.7	67.56	67.96	66.7	+1.29%	957	158,360	10,688,195
2022-06-17	66.72	66.7	67.98	65.52	-0.03%	1017	181,020	12,184,768
2022-06-16	66.4	66.72	67.94	66.4	+1.65%	993	242,500	16,268,419
2022-06-15	65.36	65.64	66.7	64.04	+1.99%	894	234,740	15,355,340
2022-06-14	65.36	64.36	65.36	63.92	-2.34%	807	152,710	9,843,980
2022-06-10	65.5	65.9	66.04	64.74	+1.07%	912	136,990	8,941,920
2022-06-09	64.04	65.2	65.52	63.6	+0.28%	993	155,760	9,990,663
2022-06-08	62.48	65.02	69.6	62.16	+5.35%	2888	638,790	41,892,092
2022-06-07	61.26	61.72	62.16	60.4	+0.78%	1039	126,170	7,756,674
2022-06-06	62.5	61.24	62.78	61.12	-1.32%	1297	108,130	6,689,314
2022-06-03	64.66	62.06	64.94	60.1	-4.02%	2004	297,630	18,514,495
2022-06-02	62.38	64.66	66.98	61.92	+3.66%	2400	363,630	23,433,076
2022-06-01	61.66	62.38	63.1	61.46	+0.81%	1305	149,250	9,307,926
2022-05-31	62.5	61.88	62.5	61.52	-0.19%	1178	117,420	7,254,871
2022-05-30	63.74	62	63.74	61.8	-2.02%	2199	225,410	14,059,402
2022-05-27	63.48	63.28	64.88	62.5	+0.57%	2426	322,940	20,480,488
2022-05-26	64.5	62.92	65.8	62.02	-2.36%	3122	372,410	23,793,812
2022-05-25	64.8	64.44	65.92	64.1	-0.28%	1976	219,300	14,245,534
2022-05-24	68	64.62	68.42	64.56	-7.71%	6026	859,930	56,569,910
2022-05-23	74.02	70.02	74.02	69.36	-5.40%	2695	319,980	22,823,973
2022-05-20	77.5	74.02	78.46	72.5	-4.47%	3054	390,240	29,289,279
2022-05-19	73.42	77.48	78.9	73.42	+5.85%	6859	1,463,550	112,911,410
2022-05-18	72	73.2	74.74	68.52	+2.12%	2252	405,040	29,467,125
2022-05-17	72.66	71.68	72.66	70.5	+1.93%	1546	264,170	18,932,812
2022-05-16	67.96	70.32	71.38	67.68	+4.05%	1569	213,720	14,827,791
2022-05-13	70.3	67.58	70.6	65.76	-3.84%	3410	489,560	33,154,928
2022-05-12	68.54	70.28	74.86	67.82	+3.35%	5458	1,094,480	78,446,511
2022-05-11	68.84	68	68.94	67.72	-0.64%	1133	79,390	5,409,799
2022-05-06	68.5	68.44	68.72	67.52	+0.44%	1043	71,700	4,873,996
2022-05-05	68.5	68.14	69.1	68	-0.50%	1495	157,950	10,785,874
2022-05-04	69	68.48	70.42	68	-3.41%	2202	274,460	18,907,353
2022-04-29	70.02	70.9	71	68.9	+1.26%	1588	276,570	19,374,809
2022-04-28	71.98	70.02	72.62	70.02	-1.19%	1324	201,680	14,413,128
2022-04-27	70.1	70.86	72.18	68.86	+2.61%	1501	235,870	16,736,868
2022-04-26	67.8	69.06	70	67.36	+1.56%	1102	135,400	9,348,216
2022-04-25	69.86	68	70.26	65.7	-2.69%	2190	227,130	15,389,058
2022-04-22	72.34	69.88	73	69.5	-1.91%	1612	167,820	11,797,545
2022-04-21	70.54	71.24	71.98	70.54	+0.68%	934	124,620	8,890,153
2022-04-20	70.5	70.76	73.46	70	+0.51%	1474	226,990	16,191,858
2022-04-19	72	70.4	72.46	69.7	-1.90%	1786	217,560	15,340,860
2022-04-18	73.46	71.76	73.96	71	-2.31%	1275	135,270	9,781,640
2022-04-15	72.62	73.46	73.48	70.02	+2.03%	1461	162,690	11,660,690
2022-04-14	74	72	74.6	71.78	-1.83%	1447	158,940	11,571,516
2022-04-13	71.98	73.34	74.38	71	+3.65%	1702	267,250	19,467,632
2022-04-12	71.7	70.76	72.76	68.26	-1.31%	2489	269,970	19,005,657
2022-04-11	73.68	71.7	73.94	71	-3.00%	3229	344,510	24,909,524
2022-04-08	75.3	73.92	75.46	73.08	-1.83%	2517	321,680	23,907,235
2022-04-07	80.56	75.3	81.9	73.42	-6.53%	6567	1,038,770	79,118,183
2022-04-06	80	80.56	82.44	77.5	+0.55%	1827	223,010	17,935,718
2022-04-05	84.68	80.12	84.78	75.9	-4.30%	2211	417,530	33,833,222
2022-04-04	85	83.72	86	80.3	+0.94%	2096	354,910	29,738,811
2022-04-01	85	82.94	87.98	82	-2.22%	2489	310,850	26,416,911
2022-03-31	79.1	84.82	86.96	79.02	+7.34%	3233	489,550	41,436,497
2022-03-30	72.2	79.02	80.22	72.2	+12.28%	2261	459,270	36,032,158
2022-03-29	68.3	70.38	76.22	67	+3.05%	3834	1,091,630	79,512,701
2022-03-28	71.94	68.3	76.5	62.8	-7.95%	4470	612,750	41,857,375
2022-02-25	65.02	74.2	82.72	62.98	+21.00%	5864	1,424,780	104,263,444
2022-02-24	87.8	61.32	92.84	60	-37.13%	6813	1,330,040	91,997,173
2022-02-22	94	97.54	98.94	80.12	+5.22%	7103	1,320,590	116,977,070
2022-02-21	102.9	92.7	102.9	90	-8.53%	8517	1,742,090	170,098,618
2022-02-18	102.62	101.34	102.9	100	-0.24%	1568	202,740	20,587,281
2022-02-17	104.8	101.58	104.8	101.2	-3.20%	1528	202,370	20,771,491
2022-02-16	105.1	104.94	106.9	103.72	-0.15%	1572	296,320	31,138,020
2022-02-15	101.8	105.1	105.72	101.8	+3.44%	1665	250,400	25,936,804
2022-02-14	101	101.6	103.2	99.32	-0.24%	2069	458,410	46,218,103
2022-02-11	103	101.84	103.58	100.5	-1.53%	1532	144,330	14,645,297
2022-02-10	103.82	103.42	103.98	102.82	-0.39%	1215	196,770	20,343,382
2022-02-09	102.56	103.82	104.48	102.5	+1.49%	1418	257,090	26,648,469
2022-02-08	101.36	102.3	102.6	100.38	+0.91%	857	149,390	15,261,728
2022-02-07	101.98	101.38	103	100.52	+1.00%	874	113,620	11,512,766
2022-02-04	101.2	100.38	101.6	100.14	-0.65%	916	123,770	12,495,087
2022-02-03	99.52	101.04	101.4	98.2	+1.53%	1495	288,660	28,764,484
2022-02-02	101.3	99.52	103.62	99.48	-2.35%	1267	159,790	16,100,220
2022-02-01	102.42	101.92	102.76	100.5	+0.41%	1022	149,610	15,219,526
2022-01-31	100.62	101.5	103	100.22	+0.91%	1387	142,460	14,477,862
2022-01-28	99	100.58	102.3	98.64	+1.80%	1169	196,450	19,636,283
2022-01-27	97	98.8	99.36	96.94	+1.90%	1442	389,540	38,078,481
2022-01-26	97.16	96.96	97.62	95.98	+2.04%	1244	163,660	15,832,779
2022-01-25	95.9	95.02	98.8	94.72	+0.02%	2064	248,460	23,885,833
2022-01-24	100.04	95	101.8	94.14	-5.68%	3761	468,130	45,067,877
2022-01-21	101.6	100.72	102.42	99.42	-0.32%	1215	162,420	16,400,374
2022-01-20	103.74	101.04	103.74	100.1	+0.04%	1108	139,280	14,113,089
2022-01-19	98	101	102.64	96.92	+3.02%	1684	266,720	26,891,632
2022-01-18	101.4	98.04	102	96.24	-3.05%	2977	459,630	45,440,196
2022-01-17	103.72	101.12	104.84	100	-1.73%	2202	312,450	31,677,791
2022-01-14	103.72	102.9	108.68	100.66	-1.81%	2447	594,720	60,924,906
2022-01-13	109.44	104.8	109.8	104.58	-3.64%	1651	248,620	26,572,140
2022-01-12	107.24	108.76	108.96	106.12	+1.55%	1502	203,530	21,935,563
2022-01-11	103.9	107.1	107.34	103.3	+3.08%	1245	248,890	26,311,853
2022-01-10	103.14	103.9	104.98	103.06	+0.99%	1068	123,660	12,875,046
2022-01-06	105.08	102.88	105.08	101	-1.61%	1417	118,310	12,109,156
2022-01-05	105	104.56	105.28	104.06	-0.40%	782	55,240	5,796,521
2022-01-04	104.24	104.98	105.5	103.52	+0.83%	1047	160,480	16,826,630
2022-01-03	103.28	104.12	104.76	101.96	0.00%	1477	252,030	26,140,470

Архив котировок акции NKNCP по годам

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