Нижнекамскшина
NKSH
39.8 ₽ +2.31% ↑История котировок NKSH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.9 | 39.8 | 39.9 | 38.55 | +2.31% | 50 | 24,400 | 963,525 |
| 2026-02-12 | 39.1 | 38.9 | 39.4 | 38.6 | -1.02% | 37 | 9,600 | 373,105 |
| 2026-02-11 | 39.2 | 39.3 | 39.75 | 38.4 | -0.51% | 66 | 28,700 | 1,122,435 |
| 2026-02-10 | 39.55 | 39.5 | 39.8 | 39.15 | -0.63% | 30 | 11,100 | 438,525 |
| 2026-02-09 | 39.95 | 39.75 | 39.95 | 39.5 | +0.76% | 28 | 8,100 | 322,065 |
| 2026-02-06 | 41.7 | 39.45 | 41.7 | 39.35 | -3.19% | 88 | 31,100 | 1,239,330 |
| 2026-02-05 | 41.25 | 40.75 | 42.35 | 40.15 | -1.33% | 62 | 21,800 | 895,550 |
| 2026-02-04 | 42.25 | 41.3 | 43.5 | 41.3 | -2.94% | 60 | 22,700 | 958,220 |
| 2026-02-03 | 42.1 | 42.55 | 42.6 | 41.95 | +0.24% | 43 | 19,400 | 822,640 |
| 2026-02-02 | 41.9 | 42.45 | 42.6 | 41.7 | +1.68% | 57 | 15,900 | 668,650 |
| 2026-01-30 | 42.1 | 41.75 | 43.15 | 41.55 | -0.48% | 83 | 31,000 | 1,312,815 |
| 2026-01-29 | 41.95 | 41.95 | 43 | 41.9 | -0.36% | 168 | 67,200 | 2,847,400 |
| 2026-01-28 | 41.5 | 42.1 | 44.3 | 41.05 | +2.68% | 352 | 113,500 | 4,821,855 |
| 2026-01-27 | 39 | 41 | 41.75 | 39 | +4.99% | 274 | 146,700 | 5,951,940 |
| 2026-01-26 | 39.2 | 39.05 | 40.2 | 38.75 | -1.39% | 147 | 42,900 | 1,686,245 |
| 2026-01-23 | 39.45 | 39.6 | 40.25 | 39.2 | +0.38% | 100 | 35,500 | 1,406,210 |
| 2026-01-22 | 40.05 | 39.45 | 41 | 39.3 | -0.38% | 217 | 85,600 | 3,416,325 |
| 2026-01-21 | 40.3 | 39.6 | 40.3 | 38.7 | -0.38% | 147 | 88,100 | 3,464,825 |
| 2026-01-20 | 40.05 | 39.75 | 40.3 | 39.55 | -0.38% | 55 | 16,900 | 675,865 |
| 2026-01-19 | 39.25 | 39.9 | 40 | 39.25 | +0.38% | 31 | 5,300 | 211,010 |
| 2026-01-16 | 39.2 | 39.75 | 39.8 | 39.15 | +1.27% | 32 | 7,400 | 292,420 |
| 2026-01-15 | 39.9 | 39.25 | 39.9 | 39.1 | -1.38% | 53 | 25,800 | 1,016,790 |
| 2026-01-14 | 39.75 | 39.8 | 40.35 | 39.2 | +0.13% | 38 | 50,600 | 2,006,690 |
| 2026-01-13 | 40.15 | 39.75 | 40.4 | 39.5 | +0.13% | 29 | 16,300 | 651,395 |
| 2026-01-12 | 39.9 | 39.7 | 40.7 | 39.7 | -1.49% | 31 | 11,900 | 476,595 |
| 2026-01-09 | 39.25 | 40.3 | 40.6 | 39.25 | +0.75% | 26 | 6,200 | 247,570 |
| 2026-01-08 | 40.25 | 40 | 40.8 | 39.2 | -1.23% | 47 | 8,700 | 346,575 |
| 2026-01-06 | 39.6 | 40.5 | 41.1 | 39.6 | +2.02% | 38 | 12,000 | 484,270 |
| 2026-01-05 | 41.15 | 39.7 | 41.15 | 39.7 | 0.00% | 37 | 11,000 | 439,205 |