Нижнекамскшина

NKSH

  40.5 ₽  +4.92% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Нижнекамскшина
  5. История котировок
  6. 2016

История котировок NKSH

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-3010.7510.811.5510.5+5.88%141,70018,595
2016-12-2910.310.210.3510.2-4.23%45005,130
2016-12-2810.110.6510.6510.05+3.90%41,80018,170
2016-12-2710.2510.2510.610-6.39%153,10031,500
2016-12-2610.410.951110.4+2.82%41,70018,340
2016-12-2310.710.6510.710.65-1.39%22002,135
2016-12-2210.7510.810.810.75+2.37%22002,155
2016-12-2110.910.5510.910.55-0.94%45005,365
2016-12-2010.9510.6511.0510.65-2.74%88008,745
2016-12-1910.9510.9510.9510.95+0.46%11001,095
2016-12-1610.810.910.910.8+0.46%24004,350
2016-12-1411.3510.8511.610.7-5.24%5321,200230,975
2016-12-1311.3511.4511.5511.35+0.88%103,30037,745
2016-12-1211.5511.3511.6511.35-0.44%182,20025,245
2016-12-0911.911.412.0511.05-3.80%4020,700244,905
2016-12-0811.5511.8511.8511.5+3.04%394,10047,985
2016-12-0711.211.511.811.2+1.77%3611,700134,490
2016-12-061111.311.311+3.20%141,50016,675
2016-12-0510.9510.9511.0510.8+1.39%222,20023,955
2016-12-021110.81110.8-1.82%114,90053,785
2016-12-0111.051111.05110.00%42,30025,305
2016-11-3011.051111.2110.00%226,20069,150
2016-11-2910.75111110.65+0.92%283,90042,350
2016-11-2810.9510.910.9510.7-0.46%215,80062,900
2016-11-2510.810.9510.9510.80.00%33003,255
2016-11-2410.6510.9511.4510.3+5.29%10421,300234,240
2016-11-2210.4510.410.610.4-3.70%61,40014,585
2016-11-2110.0510.810.910+6.40%188,80090,550
2016-11-1810.310.1510.710-3.33%182,00020,515
2016-11-1710.3510.510.510.35+1.94%37007,285
2016-11-1610.4510.310.7510.2+1.48%206,00061,915
2016-11-1510.310.1510.810-3.33%219,40095,075
2016-11-1410.6510.510.6510.1-2.78%55005,245
2016-11-119.8510.811.059.6+8.00%9357,800618,675
2016-11-109.9510109.8+1.52%102,30022,880
2016-11-0910.259.8510.359.4-1.99%204,60045,095
2016-11-0810.2510.0510.2510.05-2.43%51,70017,225
2016-11-0710.3510.310.410.3-0.96%47007,225
2016-11-0310.710.410.710.4-0.48%88008,415
2016-11-0210.5510.4510.6510.450.00%102,80029,435
2016-11-0110.6510.4511.3510.45-3.69%5319,200209,695
2016-10-3110.210.8511.259.9+6.37%10535,200381,125
2016-10-2810.210.210.210-0.49%152,30023,135
2016-10-279.8510.2510.39.6+3.54%709,30092,660
2016-10-2610.159.910.259.85-2.94%292,90029,155
2016-10-259.6510.210.559.55+4.62%13041,100420,175
2016-10-249.759.759.89.65-0.51%193,40033,000
2016-10-219.959.810.79.8-0.51%13224,500250,610
2016-10-209.959.8510.19.7-1.01%3524,200241,365
2016-10-199.959.959.959.1-1.00%19281,900776,400
2016-10-181010.0510.0510+0.50%92,90029,090
2016-10-179.651010.59.65+4.71%12923,700239,760
2016-10-149.89.559.89.55-3.54%112,20021,170
2016-10-139.659.99.99.65+1.02%111,10010,735
2016-10-129.759.89.89.50.00%162,30022,015
2016-10-119.759.89.959.6+1.03%3127,300267,475
2016-10-109.89.79.89.70.00%55004,875
2016-10-079.79.79.79.7-1.02%22001,940
2016-10-069.659.89.89.65+2.08%66005,860
2016-10-059.59.69.69.5-2.54%51,40013,330
2016-10-049.859.859.859.85+1.03%1100985
2016-10-039.859.759.859.75-1.02%79008,825
2016-09-299.859.859.959.85+0.51%88007,910
2016-09-289.99.89.99.75-1.51%111,10010,800
2016-09-279.559.95109.55-1.49%61,20011,910
2016-09-269.6510.110.19.65+3.06%4316,600165,125
2016-09-239.659.89.89.25+0.51%233,40032,600
2016-09-229.559.759.859.5+2.63%367,00067,860
2016-09-219.859.59.99.5-3.06%202,80027,045
2016-09-209.759.89.88.95+1.55%6917,700167,965
2016-09-199.559.659.89.55+0.52%172,00019,440
2016-09-169.559.69.89.4+0.52%498,50081,310
2016-09-159.79.559.79.55-1.55%101,10010,585
2016-09-149.49.710.159.4+3.74%20766,800649,195
2016-09-139.359.359.559.150.00%8229,000273,120
2016-09-129.59.359.89.15-1.06%11031,000288,585
2016-09-099.69.459.99.4-0.53%20260,500584,600
2016-09-0810.49.510.49.3-8.21%406162,6001,565,610
2016-09-079.410.3511.859.4+10.11%1141642,4006,821,650
2016-09-069.49.49.59.40.00%92,50023,520
2016-09-059.49.49.59.250.00%3411,900112,505
2016-09-029.29.49.59.2+2.17%2512,300114,535
2016-09-019.19.29.258.9+1.10%5517,000154,270
2016-08-319.19.19.19-1.09%2911,00099,200
2016-08-309.459.29.459.1-3.16%456,70061,800
2016-08-299.59.59.59.40.00%104,30040,805
2016-08-269.59.59.59.5+0.53%1100950
2016-08-259.559.459.69.45-1.05%101,20011,465
2016-08-249.559.559.559.55-0.52%31,20011,460
2016-08-239.559.69.69.550.00%47006,715
2016-08-229.49.69.69.35+2.13%216,00056,655
2016-08-199.49.49.49.40.00%44,00037,600
2016-08-189.259.49.459.25+1.08%138,90082,890
2016-08-179.259.39.39.2+0.54%112,80025,940
2016-08-169.259.259.259.2+0.54%51,30012,020
2016-08-159.159.29.29.15+0.55%22001,835
2016-08-129.19.159.259.1+0.55%91,20011,025
2016-08-119.29.19.29.1-1.09%99008,245
2016-08-099.19.29.29.10.00%37006,430
2016-08-089.159.29.29.150.00%34,40040,455
2016-08-059.29.29.29.10.00%56005,505
2016-08-049.29.29.29.2+0.55%1100920
2016-08-039.29.159.259.15-0.54%51,10010,100
2016-08-028.99.29.28.9+3.37%263,20029,210
2016-08-0198.998.9-1.11%22001,790
2016-07-299.199.19-1.10%44003,615
2016-07-2899.19.19+0.55%55004,530
2016-07-278.859.059.058.85+2.26%81,60014,360
2016-07-258.98.859.058.70.00%2410,20089,765
2016-07-228.658.858.858.65+2.31%33002,630
2016-07-218.958.658.958.65-3.89%326,90060,460
2016-07-209998.950.00%33002,695
2016-07-198.95998.950.00%33002,695
2016-07-159999-2.17%1100900
2016-07-148.859.29.28.85+4.55%66005,440
2016-07-139.258.89.258.8-2.22%112,80024,840
2016-07-1299990.00%218,10072,900
2016-07-119999-1.10%223,80034,200
2016-07-089.19.19.19.05+0.55%166,10055,505
2016-07-079.49.059.49.05-5.73%6610,80098,925
2016-07-069.69.69.69.60.00%21,20011,520
2016-07-059.359.69.959.3+2.67%192,60025,085
2016-07-049.359.359.359.350.00%1100935
2016-07-019.359.359.359.350.00%1100935
2016-06-309.359.359.359.35-0.53%12001,870
2016-06-299.39.49.459.05+1.62%1715,300138,800
2016-06-289.259.259.259.25-2.12%22001,850
2016-06-249.459.459.459.25-3.08%71,80016,725
2016-06-219.49.759.759.30.00%176,00056,615
2016-06-209.759.759.759.75+3.17%1100975
2016-06-179.459.459.459.45-1.05%1100945
2016-06-169.49.559.559.4+2.14%44003,785
2016-06-159.79.359.79.35-2.60%101,0009,445
2016-06-109.459.610.059.45+1.59%176,80067,890
2016-06-099.69.459.69.25-1.56%216,10057,255
2016-06-089.79.69.859.6-1.54%53,80037,385
2016-06-069.759.759.759.75-1.52%1100975
2016-06-0310.19.910.19.4-1.49%2215,300148,025
2016-06-029.710.0510.059.55+2.55%149,00089,945
2016-06-019.89.89.89.8-2.00%1100980
2016-05-31101010100.00%12002,000
2016-05-309.810109.650.00%102,20021,805
2016-05-279.810109.60.00%117,20071,615
2016-05-269.710109.5+1.52%152,70026,215
2016-05-259.859.859.859.70.00%72,40023,605
2016-05-249.89.859.99.55-0.51%336,70064,650
2016-05-239.89.99.99.75+0.51%33002,945
2016-05-209.859.859.859.7-1.01%131,30012,705
2016-05-199.79.9510.29.7+2.58%247,10070,190
2016-05-189.759.79.759.5-0.51%101,90018,180
2016-05-179.559.759.759.55-0.51%72,10020,075
2016-05-139.559.89.89.5+2.62%207,90076,455
2016-05-129.59.559.559.50.00%61,40013,365
2016-05-119.99.559.99.5-4.02%407,30070,465
2016-05-109.959.9510.39.950.00%152,40024,335
2016-05-069.959.959.959.95+1.02%33002,985
2016-05-059.99.859.99.85-1.99%51,40013,795
2016-04-299.9510.0510.059.95+0.50%22002,000
2016-04-28101010.110+0.50%43,60036,010
2016-04-279.959.959.959.95-1.97%63,20031,840
2016-04-2610.1510.1510.1510.15+1.50%25005,075
2016-04-2510101010-1.48%31,50015,000
2016-04-229.910.1510.159.75+2.53%224,00039,910
2016-04-219.959.99.959.9-1.49%51,40013,870
2016-04-209.910.0510.059.90.00%41,70017,070
2016-04-199.9510.0510.059.9+1.52%51,30012,935
2016-04-189.859.99.99.80.00%73,30032,460
2016-04-159.99.99.99.9-1.00%1100990
2016-04-149.91010.059.8-0.50%124,20041,730
2016-04-1310.110.0510.29.60.00%6324,400240,475
2016-04-121010.0510.0510+3.08%81,20012,030
2016-04-1110.059.7510.059.75-2.01%2513,200130,675
2016-04-0810.39.9510.49.6-3.40%16386,500856,740
2016-04-071110.311.210.05-4.19%8134,000352,525
2016-04-0610.9510.7511.1510.6-3.15%415,70061,780
2016-04-051111.111.110.30.00%8642,700448,565
2016-04-0411.411.111.711-2.20%293,60040,760
2016-04-0111.5511.3513.310-5.02%10076,400805,095
2016-03-3112.211.9512.711.55-0.42%568,800105,840
2016-03-3012.6121310.95+1.27%12723,700284,175
2016-03-291011.8513.510+18.50%486279,1003,341,250
2016-03-28101010100.00%31,30013,000
2016-03-2510101010+1.01%26006,000
2016-03-24109.910.159.8+1.02%92,20021,930
2016-03-23109.8109.8-2.00%55004,950
2016-03-2110.051010.410+2.04%171,70017,235
2016-03-189.89.810.059.35-2.97%2518,900177,970
2016-03-179.7510.110.19.70.00%123,60035,925
2016-03-161010.110.19.7+3.59%4111,200110,285
2016-03-15109.7510.159.75-2.50%1811,500113,925
2016-03-1410.051010.19.9+2.56%137,30073,150
2016-03-1110.19.7510.19.75-0.51%1810,700105,335
2016-03-109.89.89.89.750.00%65,10049,965
2016-03-09109.810.059.8-2.00%913,100131,200
2016-03-079.910109.9-0.99%44,60045,570
2016-03-049.910.110.159.9-0.49%66006,015
2016-03-0310.510.1510.510.05+2.01%91,00010,240
2016-03-02109.95109.75-0.50%64,60045,190
2016-03-019.8510109.8+1.01%1312,800126,445
2016-02-299.959.99.959.9-1.00%78,30082,390
2016-02-2610.351010.410-0.99%167,40075,005
2016-02-2410.110.110.110.1-3.81%27007,070
2016-02-2210.0510.510.510.05+2.94%72,90029,245
2016-02-1910.3510.210.410.1+2.51%112,20022,735
2016-02-1810.19.9510.359.950.00%174,90049,155
2016-02-17109.9510.19.950.00%72,00019,945
2016-02-169.959.959.959.95+3.65%1100995
2016-02-159.69.69.69.60.00%22001,920
2016-02-119.69.6109.6-3.52%82,80027,030
2016-02-109.959.959.959.950.00%1100995
2016-02-099.69.959.959.6+1.53%33002,930
2016-02-089.99.89.99.8-0.51%22001,970
2016-02-059.859.859.859.85+1.03%1100985
2016-02-049.759.759.89.75+2.09%72,70026,330
2016-02-039.759.559.89.45-3.54%2326,600255,765
2016-02-029.99.99.959.5+1.02%3135,400344,575
2016-02-019.39.810.159.1+3.16%1711,200105,330
2016-01-299.59.59.59.5+1.06%23,20030,400
2016-01-289.559.49.559.4-1.57%2228,600271,650
2016-01-279.59.559.859.45-2.05%2314,500137,580
2016-01-269.69.759.759.550.00%610,10096,710
2016-01-259.659.759.759.6-1.02%62,70026,055
2016-01-229.459.859.959.4-1.50%152,70025,655
2016-01-219.410109.350.00%36005,680
2016-01-209.710109.7+2.04%46005,880
2016-01-189.659.89.959.65+1.03%59,40092,090
2016-01-159.79.79.79.70.00%31,60015,520
2016-01-129.99.7109.55-3.00%152,20021,285
2016-01-119.910109.90.00%46005,985
2016-01-06101010100.00%33003,000
2016-01-059.810109.750.00%63,80037,385

Архив котировок акции NKSH по годам

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