Нижнекамскшина
NKSH
37 ₽ -0.67% ↓История котировок NKSH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 37.15 | 37 | 37.35 | 36.45 | -0.67% | 26 | 5,500 | 202,750 |
| 2026-04-16 | 37.15 | 37.25 | 37.9 | 37.1 | -0.27% | 28 | 8,500 | 316,485 |
| 2026-04-15 | 36.2 | 37.35 | 38 | 36.2 | +3.18% | 82 | 20,500 | 766,240 |
| 2026-04-14 | 36.2 | 36.2 | 36.95 | 36.1 | 0.00% | 29 | 11,500 | 417,750 |
| 2026-04-13 | 37.05 | 36.2 | 37.1 | 36.15 | -2.29% | 67 | 17,800 | 650,125 |
| 2026-04-10 | 36.4 | 37.05 | 37.05 | 36.4 | +0.27% | 13 | 1,900 | 70,080 |
| 2026-04-09 | 36.75 | 36.95 | 37.1 | 36.45 | +0.41% | 38 | 8,200 | 301,235 |
| 2026-04-08 | 37.4 | 36.8 | 37.85 | 36.05 | -2.90% | 74 | 20,900 | 769,240 |
| 2026-04-07 | 38.6 | 37.9 | 38.75 | 37.15 | -1.30% | 72 | 42,700 | 1,617,025 |
| 2026-04-06 | 39.5 | 38.4 | 39.5 | 37.55 | -1.16% | 58 | 17,900 | 687,230 |
| 2026-04-03 | 37.05 | 38.85 | 40.25 | 37.05 | +4.86% | 315 | 153,300 | 6,018,540 |
| 2026-04-02 | 37 | 37.05 | 37.05 | 36.8 | +0.27% | 11 | 3,000 | 110,935 |
| 2026-04-01 | 37.15 | 36.95 | 37.25 | 36.8 | -0.27% | 29 | 7,200 | 266,820 |
| 2026-03-31 | 38.4 | 37.05 | 38.4 | 37.05 | -2.11% | 45 | 20,400 | 762,135 |
| 2026-03-30 | 38.2 | 37.85 | 38.2 | 37.55 | +0.13% | 30 | 9,200 | 347,670 |
| 2026-03-27 | 38.05 | 37.8 | 38.3 | 37.8 | -0.53% | 25 | 8,300 | 315,230 |
| 2026-03-26 | 38.25 | 38 | 38.3 | 38 | -0.13% | 21 | 4,900 | 186,590 |
| 2026-03-25 | 38.15 | 38.05 | 38.5 | 38.05 | -0.78% | 20 | 5,400 | 206,230 |
| 2026-03-24 | 38 | 38.35 | 38.4 | 38 | +0.92% | 21 | 7,400 | 283,615 |
| 2026-03-23 | 38.55 | 38 | 38.55 | 38 | -0.39% | 34 | 6,400 | 244,015 |
| 2026-03-20 | 38.25 | 38.15 | 38.75 | 38.15 | -0.78% | 29 | 7,100 | 271,630 |
| 2026-03-19 | 38.25 | 38.45 | 38.65 | 38.2 | -0.39% | 21 | 2,700 | 103,915 |
| 2026-03-18 | 38.1 | 38.6 | 38.6 | 38.1 | +0.39% | 4 | 400 | 15,370 |
| 2026-03-17 | 38.4 | 38.45 | 38.7 | 38.1 | +0.92% | 16 | 2,600 | 100,135 |
| 2026-03-16 | 38.45 | 38.1 | 38.5 | 38.1 | -0.78% | 36 | 12,700 | 487,685 |
| 2026-03-13 | 38.1 | 38.4 | 38.45 | 38.1 | 0.00% | 27 | 8,300 | 317,440 |
| 2026-03-12 | 38.05 | 38.4 | 38.45 | 38.05 | +0.52% | 16 | 2,700 | 103,495 |
| 2026-03-11 | 38.45 | 38.2 | 39.1 | 38.1 | -0.39% | 39 | 12,300 | 472,305 |
| 2026-03-10 | 38.1 | 38.35 | 38.85 | 38.1 | -0.13% | 28 | 7,100 | 273,505 |
| 2026-03-09 | 39.3 | 38.4 | 39.4 | 38.1 | -1.16% | 42 | 23,400 | 904,790 |
| 2026-03-06 | 39.6 | 38.85 | 39.6 | 38.65 | -0.26% | 46 | 20,500 | 800,720 |
| 2026-03-05 | 39.1 | 38.95 | 39.55 | 37.95 | +2.50% | 113 | 54,700 | 2,117,855 |
| 2026-03-04 | 39.45 | 38 | 39.9 | 37.7 | -3.68% | 153 | 76,700 | 2,954,530 |
| 2026-03-03 | 39.45 | 39.45 | 40 | 39.35 | -0.25% | 35 | 10,000 | 396,210 |
| 2026-03-02 | 39.95 | 39.55 | 40.3 | 39.35 | -1.49% | 60 | 20,600 | 817,980 |
| 2026-02-27 | 39.8 | 40.15 | 40.35 | 39.8 | +0.25% | 32 | 12,500 | 502,905 |
| 2026-02-26 | 39.85 | 40.05 | 40.4 | 39.85 | +0.50% | 13 | 2,600 | 104,325 |
| 2026-02-25 | 39.6 | 39.85 | 40.7 | 39.6 | 0.00% | 132 | 64,400 | 2,583,700 |
| 2026-02-24 | 39.4 | 39.85 | 40.25 | 39.2 | +0.76% | 73 | 38,200 | 1,520,720 |
| 2026-02-20 | 38.9 | 39.55 | 40.3 | 38.9 | +1.41% | 79 | 32,400 | 1,279,285 |
| 2026-02-19 | 39.75 | 39 | 39.75 | 38.85 | +0.39% | 43 | 12,100 | 473,205 |
| 2026-02-18 | 39.85 | 38.85 | 39.85 | 38.85 | -1.27% | 57 | 43,100 | 1,699,775 |
| 2026-02-17 | 39.3 | 39.35 | 39.9 | 39.3 | -0.63% | 25 | 4,900 | 193,590 |
| 2026-02-16 | 39.9 | 39.6 | 39.9 | 39.25 | -0.50% | 46 | 17,400 | 691,555 |
| 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 |