Нижнекамскшина
NKSH
40.05 ₽ +3.76% ↑История котировок NKSH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 10 | 10 | 10.05 | 10 | 0.00% | 3 | 600 | 6,005 |
| 2015-12-29 | 10.1 | 10 | 10.1 | 10 | +2.04% | 2 | 400 | 4,010 |
| 2015-12-28 | 9.8 | 9.8 | 9.8 | 9.8 | -2.00% | 1 | 100 | 980 |
| 2015-12-25 | 9.9 | 10 | 10 | 9.9 | 0.00% | 4 | 500 | 4,980 |
| 2015-12-24 | 10.05 | 10 | 10.15 | 10 | +2.56% | 4 | 900 | 9,020 |
| 2015-12-23 | 10 | 9.75 | 10 | 9.75 | +0.52% | 3 | 900 | 8,925 |
| 2015-12-22 | 9.7 | 9.7 | 9.7 | 9.7 | -1.02% | 1 | 100 | 970 |
| 2015-12-21 | 9.8 | 9.8 | 9.8 | 9.8 | -2.00% | 1 | 100 | 980 |
| 2015-12-18 | 9.9 | 10 | 10 | 9.9 | +0.50% | 2 | 1,700 | 16,930 |
| 2015-12-16 | 9.95 | 9.95 | 10.35 | 9.95 | +4.74% | 6 | 600 | 6,100 |
| 2015-12-15 | 9.5 | 9.5 | 9.5 | 9.5 | +1.06% | 6 | 1,700 | 16,150 |
| 2015-12-14 | 9.65 | 9.4 | 9.65 | 9.4 | -5.53% | 10 | 4,900 | 46,465 |
| 2015-12-08 | 9.5 | 9.95 | 9.95 | 9.5 | +4.74% | 2 | 300 | 2,940 |
| 2015-12-07 | 9.95 | 9.5 | 9.95 | 9.5 | -0.52% | 3 | 600 | 5,745 |
| 2015-12-02 | 9.85 | 9.55 | 9.85 | 9.55 | -4.02% | 8 | 1,100 | 10,580 |
| 2015-11-30 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | 1 | 300 | 2,985 |
| 2015-11-26 | 9.95 | 9.95 | 9.95 | 9.9 | -1.49% | 3 | 300 | 2,980 |
| 2015-11-25 | 10.1 | 10.1 | 10.1 | 10.1 | +6.32% | 1 | 100 | 1,010 |
| 2015-11-24 | 9.65 | 9.5 | 10.1 | 9.5 | -6.40% | 14 | 4,200 | 40,240 |
| 2015-11-23 | 10.05 | 10.15 | 10.15 | 10.05 | +1.50% | 3 | 300 | 3,030 |
| 2015-11-20 | 10 | 10 | 10 | 9.45 | +3.09% | 27 | 5,200 | 50,030 |
| 2015-11-18 | 9.95 | 9.7 | 9.95 | 9.7 | -2.51% | 11 | 3,700 | 36,065 |
| 2015-11-17 | 10.5 | 9.95 | 11.45 | 9.95 | -4.78% | 17 | 10,300 | 104,430 |
| 2015-11-16 | 10.4 | 10.45 | 10.5 | 10 | +10.00% | 13 | 9,900 | 103,405 |
| 2015-11-13 | 9.7 | 9.5 | 9.7 | 9.5 | -2.56% | 8 | 2,000 | 19,160 |
| 2015-11-10 | 9.7 | 9.75 | 9.75 | 9.7 | -1.02% | 3 | 300 | 2,915 |
| 2015-11-09 | 9.7 | 9.85 | 9.85 | 9.7 | -5.29% | 3 | 600 | 5,850 |
| 2015-11-06 | 10.4 | 10.4 | 10.4 | 10.4 | 0.00% | 2 | 200 | 2,080 |
| 2015-11-03 | 10.4 | 10.4 | 10.4 | 10.4 | +5.05% | 1 | 100 | 1,040 |
| 2015-11-02 | 9.55 | 9.9 | 10 | 9.55 | -1.00% | 9 | 3,900 | 38,890 |
| 2015-10-30 | 9.55 | 10 | 10 | 9.55 | 0.00% | 7 | 1,400 | 13,850 |
| 2015-10-29 | 9.8 | 10 | 10 | 9.5 | +1.01% | 13 | 5,900 | 56,755 |
| 2015-10-28 | 10 | 9.9 | 10 | 9.9 | -1.98% | 3 | 1,600 | 15,855 |
| 2015-10-27 | 10 | 10.1 | 10.1 | 9.9 | -2.88% | 8 | 3,300 | 33,280 |
| 2015-10-26 | 10 | 10.4 | 10.4 | 10 | 0.00% | 3 | 1,200 | 12,040 |
| 2015-10-23 | 10.45 | 10.4 | 10.5 | 9.85 | +6.67% | 11 | 16,100 | 163,675 |
| 2015-10-21 | 10.45 | 9.75 | 10.45 | 9.75 | -6.70% | 4 | 900 | 9,290 |
| 2015-10-20 | 10.45 | 10.45 | 10.45 | 10.45 | 0.00% | 2 | 200 | 2,090 |
| 2015-10-19 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | 2 | 500 | 5,225 |
| 2015-10-14 | 10.5 | 10.5 | 10.5 | 10.5 | 0.00% | 1 | 400 | 4,200 |
| 2015-10-12 | 10.35 | 10.5 | 10.5 | 10.35 | +3.45% | 10 | 4,900 | 51,305 |
| 2015-10-09 | 10.2 | 10.15 | 10.2 | 10.15 | +2.53% | 2 | 200 | 2,035 |
| 2015-10-08 | 10.55 | 9.9 | 10.55 | 8.55 | +0.51% | 71 | 21,700 | 216,500 |
| 2015-10-06 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | 1 | 100 | 985 |
| 2015-10-05 | 10.55 | 10.1 | 10.55 | 9.75 | -2.88% | 6 | 1,400 | 13,825 |
| 2015-10-02 | 10.4 | 10.4 | 10.4 | 10.4 | +6.12% | 1 | 100 | 1,040 |
| 2015-10-01 | 9.8 | 9.8 | 9.8 | 9.8 | +0.51% | 1 | 100 | 980 |
| 2015-09-29 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 8 | 1,200 | 11,700 |
| 2015-09-25 | 9.8 | 9.75 | 9.8 | 9.75 | -7.58% | 3 | 400 | 3,910 |
| 2015-09-24 | 10 | 10.55 | 10.55 | 10 | -1.40% | 2 | 200 | 2,055 |
| 2015-09-22 | 10.05 | 10.7 | 10.95 | 9.85 | -0.93% | 16 | 2,900 | 30,450 |
| 2015-09-18 | 10.05 | 10.8 | 10.8 | 10.05 | +6.40% | 3 | 300 | 3,135 |
| 2015-09-17 | 10.15 | 10.15 | 10.15 | 10.15 | +0.50% | 1 | 2,800 | 28,420 |
| 2015-09-16 | 10.2 | 10.1 | 10.2 | 10.1 | -2.42% | 6 | 1,000 | 10,115 |
| 2015-09-15 | 10.3 | 10.35 | 10.85 | 10.3 | +0.49% | 7 | 1,800 | 18,825 |
| 2015-09-14 | 10.3 | 10.3 | 10.3 | 10.3 | 0.00% | 1 | 100 | 1,030 |
| 2015-09-11 | 10.35 | 10.3 | 10.35 | 10.3 | 0.00% | 3 | 300 | 3,095 |
| 2015-09-10 | 10.35 | 10.3 | 10.35 | 10.3 | -1.44% | 6 | 700 | 7,235 |
| 2015-09-09 | 10.45 | 10.45 | 10.45 | 10.45 | +1.46% | 1 | 100 | 1,045 |
| 2015-09-07 | 10.6 | 10.3 | 10.6 | 10.3 | -2.37% | 3 | 300 | 3,150 |
| 2015-09-03 | 10.5 | 10.55 | 10.6 | 10.5 | -0.47% | 3 | 300 | 3,165 |
| 2015-09-02 | 10.6 | 10.6 | 10.6 | 10.6 | 0.00% | 7 | 1,200 | 12,720 |
| 2015-09-01 | 10.05 | 10.6 | 10.75 | 10.05 | -0.93% | 7 | 1,900 | 19,400 |
| 2015-08-31 | 10.7 | 10.7 | 10.7 | 10.7 | 0.00% | 1 | 100 | 1,070 |
| 2015-08-26 | 10.4 | 10.7 | 11.15 | 10 | -2.73% | 17 | 6,700 | 68,590 |
| 2015-08-25 | 10.2 | 11 | 11 | 10.15 | +1.85% | 6 | 3,400 | 34,825 |
| 2015-08-21 | 10.05 | 10.8 | 11.45 | 10 | +4.35% | 13 | 17,500 | 175,565 |
| 2015-08-20 | 10.5 | 10.35 | 10.5 | 10.15 | -0.96% | 19 | 2,700 | 27,880 |
| 2015-08-19 | 10.7 | 10.45 | 10.7 | 10.45 | -5.00% | 4 | 500 | 5,275 |
| 2015-08-18 | 11.5 | 11 | 11.5 | 10.6 | -1.79% | 17 | 11,200 | 119,555 |
| 2015-08-17 | 11.2 | 11.2 | 11.2 | 11.2 | -5.49% | 1 | 100 | 1,120 |
| 2015-08-14 | 12 | 11.85 | 12 | 11.1 | +3.49% | 17 | 4,300 | 50,855 |
| 2015-08-13 | 11.5 | 11.45 | 12 | 11 | +4.57% | 23 | 24,400 | 269,375 |
| 2015-08-12 | 11.3 | 10.95 | 11.3 | 10.6 | +0.92% | 3 | 300 | 3,285 |
| 2015-08-11 | 11.8 | 10.85 | 11.85 | 10.5 | +1.88% | 26 | 37,900 | 406,420 |
| 2015-08-10 | 11.45 | 10.65 | 11.5 | 8.95 | -6.99% | 11 | 3,600 | 40,120 |
| 2015-08-07 | 11.35 | 11.45 | 12.45 | 11.35 | -3.38% | 7 | 900 | 10,475 |
| 2015-08-05 | 11.75 | 11.85 | 11.85 | 11.75 | +6.28% | 2 | 600 | 7,100 |
| 2015-08-03 | 11.3 | 11.15 | 11.3 | 11.15 | -7.47% | 2 | 400 | 4,475 |
| 2015-07-31 | 11.95 | 12.05 | 12.55 | 11.2 | +1.69% | 8 | 1,200 | 14,105 |
| 2015-07-30 | 11.35 | 11.85 | 11.85 | 11.35 | +8.72% | 8 | 800 | 9,245 |
| 2015-07-28 | 10.95 | 10.9 | 10.95 | 10.9 | -3.54% | 4 | 400 | 4,365 |
| 2015-07-24 | 11.15 | 11.3 | 11.3 | 10.7 | +1.35% | 5 | 2,300 | 25,555 |
| 2015-07-23 | 11.15 | 11.15 | 11.15 | 11.15 | -2.62% | 2 | 2,700 | 30,105 |
| 2015-07-22 | 11.75 | 11.45 | 13 | 11 | +4.09% | 41 | 16,400 | 196,810 |
| 2015-07-21 | 11 | 11 | 11 | 11 | 0.00% | 3 | 1,600 | 17,600 |
| 2015-07-20 | 11 | 11 | 11 | 11 | -3.08% | 2 | 600 | 6,600 |
| 2015-07-17 | 11.35 | 11.35 | 11.35 | 11.35 | +9.13% | 1 | 100 | 1,135 |
| 2015-07-16 | 10.4 | 10.4 | 10.4 | 10.4 | -9.57% | 1 | 100 | 1,040 |
| 2015-07-15 | 10.1 | 11.5 | 11.5 | 10.1 | +8.49% | 16 | 7,500 | 84,805 |
| 2015-07-14 | 10.4 | 10.6 | 10.6 | 10.3 | -0.47% | 7 | 2,200 | 22,830 |
| 2015-07-13 | 10.65 | 10.65 | 10.9 | 10.4 | -10.50% | 17 | 3,100 | 32,735 |
| 2015-07-10 | 10.5 | 11.9 | 11.9 | 10.3 | +10.19% | 7 | 700 | 7,750 |
| 2015-07-09 | 10.8 | 10.8 | 11.5 | 10.7 | +2.37% | 10 | 21,700 | 235,830 |
| 2015-07-08 | 10.25 | 10.55 | 10.55 | 10.25 | 0.00% | 14 | 2,900 | 30,460 |
| 2015-07-07 | 11.1 | 10.55 | 11.7 | 10.25 | -18.22% | 55 | 21,200 | 230,515 |
| 2015-07-06 | 12 | 12.9 | 12.9 | 12 | +7.05% | 11 | 2,100 | 26,610 |
| 2015-07-03 | 12.2 | 12.05 | 13.25 | 11.5 | -4.37% | 39 | 41,600 | 525,135 |
| 2015-07-02 | 10.9 | 12.6 | 15.35 | 10.9 | +11.01% | 215 | 126,400 | 1,698,515 |
| 2015-07-01 | 11.5 | 11.35 | 11.5 | 9.9 | -0.87% | 11 | 2,100 | 22,830 |
| 2015-06-30 | 10.5 | 11.45 | 12 | 10.5 | +16.84% | 34 | 11,600 | 134,080 |
| 2015-06-22 | 10.05 | 9.8 | 10.05 | 9.8 | -2.49% | 6 | 2,900 | 28,970 |
| 2015-06-19 | 10.05 | 10.05 | 10.05 | 10.05 | +0.50% | 2 | 200 | 2,010 |
| 2015-06-18 | 10 | 10 | 10 | 10 | +2.04% | 3 | 2,000 | 20,000 |
| 2015-06-04 | 9.85 | 9.8 | 9.85 | 9.8 | -1.01% | 2 | 300 | 2,945 |
| 2015-06-03 | 9.9 | 9.9 | 9.9 | 9.9 | -9.59% | 1 | 100 | 990 |
| 2015-05-29 | 10 | 10.95 | 10.95 | 10 | -5.60% | 5 | 600 | 6,095 |
| 2015-05-08 | 11.5 | 11.6 | 11.7 | 11.5 | +10.48% | 4 | 2,000 | 23,320 |
| 2015-05-06 | 11 | 10.5 | 11.35 | 10.5 | -3.23% | 8 | 10,300 | 113,235 |
| 2015-04-27 | 10.85 | 10.85 | 10.85 | 10.85 | +8.50% | 1 | 100 | 1,085 |
| 2015-04-21 | 11 | 10 | 11 | 10 | -9.09% | 7 | 2,300 | 23,445 |
| 2015-04-20 | 11 | 11 | 11 | 11 | 0.00% | 1 | 100 | 1,100 |
| 2015-04-17 | 10.1 | 11 | 11 | 10.1 | -4.35% | 5 | 71,300 | 776,705 |
| 2015-04-15 | 11.25 | 11.5 | 11.5 | 11.25 | +4.55% | 3 | 5,000 | 57,425 |
| 2015-04-07 | 10.05 | 11 | 11.05 | 10.05 | -4.35% | 6 | 1,300 | 14,160 |
| 2015-04-06 | 9.65 | 11.5 | 11.5 | 9.6 | +19.79% | 30 | 14,400 | 154,520 |
| 2015-04-03 | 10.65 | 9.6 | 10.65 | 9.6 | -9.43% | 4 | 1,600 | 15,745 |
| 2015-04-02 | 10.85 | 10.6 | 10.85 | 9.85 | 0.00% | 8 | 3,000 | 30,530 |
| 2015-03-31 | 10.7 | 10.6 | 10.7 | 9.65 | +3.92% | 3 | 300 | 3,095 |
| 2015-03-30 | 10 | 10.2 | 10.2 | 10 | +7.94% | 2 | 500 | 5,080 |
| 2015-03-27 | 9.6 | 9.45 | 10 | 9.4 | -3.57% | 5 | 1,200 | 11,455 |
| 2015-03-26 | 9.85 | 9.8 | 9.85 | 9.8 | +4.26% | 4 | 1,800 | 17,665 |
| 2015-03-25 | 9.85 | 9.4 | 9.85 | 9.4 | -12.15% | 2 | 1,100 | 10,790 |
| 2015-03-24 | 10.8 | 10.7 | 10.8 | 9.25 | +1.42% | 8 | 5,500 | 59,085 |
| 2015-03-23 | 10.55 | 10.55 | 10.55 | 10.55 | +11.05% | 1 | 100 | 1,055 |
| 2015-03-17 | 9.65 | 9.5 | 9.65 | 9.5 | -2.06% | 5 | 1,000 | 9,540 |
| 2015-03-16 | 10.15 | 9.7 | 10.15 | 9.7 | -11.42% | 4 | 900 | 9,045 |
| 2015-03-11 | 9.7 | 10.95 | 10.95 | 9.7 | +12.89% | 4 | 1,600 | 15,645 |
| 2015-03-06 | 10.05 | 9.7 | 10.1 | 9.7 | -3.00% | 9 | 5,000 | 50,115 |
| 2015-03-05 | 9.7 | 10 | 10.75 | 9.6 | +1.52% | 10 | 10,300 | 106,835 |
| 2015-03-04 | 10.15 | 9.85 | 10.85 | 9.6 | -1.99% | 20 | 6,600 | 66,580 |
| 2015-03-03 | 10.9 | 10.05 | 10.9 | 10.05 | +1.52% | 4 | 1,200 | 12,995 |
| 2015-03-02 | 10.9 | 9.9 | 10.9 | 9.9 | +1.02% | 3 | 300 | 3,080 |
| 2015-02-26 | 11.2 | 9.8 | 11.2 | 9.8 | -12.89% | 8 | 2,300 | 23,865 |
| 2015-02-25 | 11 | 11.25 | 11.25 | 10 | +1.35% | 7 | 7,400 | 74,275 |
| 2015-02-20 | 11.1 | 11.1 | 11.1 | 11.1 | +11.00% | 1 | 100 | 1,110 |
| 2015-02-19 | 10 | 10 | 10 | 10 | -3.85% | 1 | 25,000 | 250,000 |
| 2015-02-18 | 11 | 10.4 | 11 | 10.4 | -9.57% | 10 | 1,300 | 13,835 |
| 2015-02-17 | 9.95 | 11.5 | 11.9 | 9.65 | +8.49% | 8 | 1,300 | 14,785 |
| 2015-02-16 | 10.6 | 10.6 | 12.8 | 10.6 | -4.50% | 17 | 27,600 | 313,995 |
| 2015-02-13 | 11.1 | 11.1 | 11.15 | 11.1 | -0.45% | 5 | 1,000 | 11,125 |
| 2015-01-23 | 9.35 | 11.15 | 11.15 | 9.3 | -2.19% | 3 | 300 | 2,980 |
| 2015-01-12 | 12.85 | 11.4 | 12.85 | 11.35 | +19.37% | 7 | 1,000 | 11,645 |
| 2015-01-08 | 11 | 9.55 | 11 | 9.55 | 0.00% | 2 | 1,000 | 10,710 |