Нижнекамскшина

NKSH

40.5 ₽ +4.92% ↑

История котировок NKSH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	13.2	13.2	13.2	13.2	+2.72%	1	100	1,320
2018-12-26	13	12.85	13	12.75	-3.38%	6	700	9,035
2018-12-25	13.2	13.3	13.3	13.1	+0.38%	5	2,600	34,090
2018-12-24	13.3	13.25	13.3	13.25	-0.75%	3	300	3,985
2018-12-21	13.6	13.35	13.65	13.35	-0.37%	6	2,300	30,770
2018-12-20	13.2	13.4	13.8	13.1	-1.11%	25	4,900	66,025
2018-12-19	13.15	13.55	13.55	13.15	+2.65%	6	1,400	18,890
2018-12-18	13.35	13.2	14.3	13.2	+0.76%	15	20,600	290,265
2018-12-17	13.5	13.1	13.5	12.5	-5.07%	53	34,500	444,415
2018-12-14	13.1	13.8	13.8	13.1	+3.76%	14	2,700	36,905
2018-12-13	13.1	13.3	13.3	13.05	+1.14%	6	700	9,190
2018-12-12	13.35	13.15	13.45	13.15	-0.38%	4	800	10,660
2018-12-11	13.2	13.2	13.2	13.2	0.00%	1	1,500	19,800
2018-12-10	13.85	13.2	13.85	12.45	-6.38%	75	54,800	707,510
2018-12-07	14.1	14.1	14.1	14.1	-1.40%	1	100	1,410
2018-12-06	13.95	14.3	14.3	13.9	+2.14%	4	4,800	66,865
2018-12-04	13.55	14	14.4	13.05	+1.82%	21	8,000	110,440
2018-12-03	13.5	13.75	14.3	13.3	+0.73%	20	2,600	35,965
2018-11-30	14.25	13.65	14.25	13.1	-2.85%	26	3,600	49,115
2018-11-29	13.55	14.05	14.8	13.55	+5.24%	14	2,400	34,295
2018-11-28	13.35	13.35	13.35	13.35	-0.37%	1	100	1,335
2018-11-27	13.4	13.4	13.4	13.4	-5.63%	4	500	6,700
2018-11-26	13.65	14.2	14.2	13.65	+5.58%	2	200	2,785
2018-11-23	13.45	13.45	13.45	13.45	-0.37%	2	200	2,690
2018-11-22	13.3	13.5	13.5	13.3	-3.23%	2	200	2,680
2018-11-21	14.2	13.95	14.2	13.95	0.00%	4	500	7,030
2018-11-20	13.55	13.95	14.2	13.4	+2.57%	17	25,300	352,530
2018-11-13	13.65	13.6	13.7	13.6	+1.49%	3	400	5,455
2018-11-09	13.1	13.4	13.85	13.1	+3.47%	28	14,800	199,330
2018-11-08	13.2	12.95	13.2	12.7	-0.38%	11	1,100	14,210
2018-11-07	13.65	13	13.65	13	-6.81%	7	700	9,295
2018-11-06	12.9	13.95	14.5	12.9	+9.84%	36	33,000	450,860
2018-11-02	12.8	12.7	12.8	12.05	-2.31%	33	22,400	273,675
2018-11-01	13.15	13	13.15	12.35	-1.52%	5	500	6,385
2018-10-30	13.55	13.2	13.95	12.5	-5.04%	28	4,500	59,635
2018-10-29	12.55	13.9	14.75	12.55	+9.45%	42	40,800	572,515
2018-10-26	12.9	12.7	13.05	12.7	-0.39%	3	300	3,865
2018-10-25	12.6	12.75	13.5	12.6	+2.00%	18	2,200	28,835
2018-10-24	12.35	12.5	12.5	12.35	+2.88%	5	900	11,235
2018-10-23	12.35	12.15	12.35	11.95	-2.80%	8	5,000	60,710
2018-10-22	13.05	12.5	13.05	11.25	-8.09%	107	54,100	665,715
2018-10-19	13.35	13.6	13.6	13.35	+3.42%	4	400	5,395
2018-10-17	13.5	13.15	13.5	13	-2.59%	5	500	6,610
2018-10-16	13.55	13.5	13.55	13.5	0.00%	2	900	12,155
2018-10-15	13.15	13.5	13.5	13.1	+3.85%	6	800	10,620
2018-10-11	13.25	13	13.25	13	-2.26%	3	600	7,855
2018-10-10	13.3	13.3	13.3	13.3	-0.75%	7	3,500	46,550
2018-10-09	13.5	13.4	13.5	13.4	0.00%	3	300	4,040
2018-10-08	14	13.4	14	13.35	-2.55%	19	11,800	157,940
2018-10-05	13.85	13.75	13.85	13.75	-1.08%	2	200	2,760
2018-10-04	13.9	13.9	13.9	13.9	-0.36%	1	100	1,390
2018-10-03	14.35	13.95	14.35	13.95	-4.12%	11	1,300	18,295
2018-10-02	14.55	14.55	14.55	14.4	-0.34%	5	500	7,240
2018-10-01	14.25	14.6	14.95	13.1	+4.29%	63	37,400	509,220
2018-09-28	13.8	14	14	13.8	+1.82%	5	1,400	19,580
2018-09-27	14.4	13.75	14.4	13.5	-3.51%	24	3,700	51,205
2018-09-26	15	14.25	18.95	13	-8.36%	175	111,100	1,648,955
2018-09-25	14.3	15.55	15.55	14.3	+9.12%	26	38,000	554,295
2018-09-24	14.15	14.25	14.3	12.55	+1.42%	51	21,800	302,520
2018-09-21	14	14.05	14.05	13.7	+0.36%	14	10,400	145,735
2018-09-20	13.1	14	14.05	13.1	+7.28%	34	31,200	435,115
2018-09-19	13.05	13.05	13.05	13.05	0.00%	1	100	1,305
2018-09-18	13	13.05	13.05	13	+2.35%	7	1,100	14,305
2018-09-17	12.65	12.75	12.75	12.65	+2.41%	5	8,600	109,625
2018-09-14	12.5	12.45	12.75	12.45	-0.80%	9	2,400	30,485
2018-09-13	12.55	12.55	12.55	12.1	-1.95%	5	10,100	122,315
2018-09-12	12.5	12.8	12.8	12.2	+5.79%	23	7,700	97,240
2018-09-11	12.15	12.1	12.5	12.1	-4.72%	7	2,700	32,785
2018-09-10	12.6	12.7	12.7	12.05	+0.40%	3	2,600	31,450
2018-09-06	12.8	12.65	12.8	12.65	-3.80%	4	500	6,365
2018-09-05	13	13.15	13.15	12	+3.54%	10	6,700	86,655
2018-09-03	12	12.7	13.6	12	+3.25%	27	10,300	130,605
2018-08-31	12.9	12.3	12.9	11.6	-8.21%	50	17,000	202,425
2018-08-30	13.4	13.4	13.4	13.4	+1.13%	1	100	1,340
2018-08-28	13.1	13.25	13.25	13.1	+2.71%	4	400	5,265
2018-08-24	12.9	12.9	12.9	12.9	-0.77%	1	100	1,290
2018-08-22	12.75	13	13.4	12.75	+2.77%	20	12,500	162,815
2018-08-21	12.5	12.65	12.65	12.5	+0.40%	2	200	2,515
2018-08-20	12.6	12.6	12.6	12.6	-2.70%	1	100	1,260
2018-08-17	12.95	12.95	12.95	12.95	0.00%	1	1,000	12,950
2018-08-16	12.4	12.95	12.95	12.4	+5.71%	12	2,300	29,320
2018-08-15	12.25	12.25	12.25	12.25	-1.61%	1	100	1,225
2018-08-14	12.35	12.45	12.45	12.3	0.00%	3	300	3,710
2018-08-13	12.45	12.45	12.45	12.45	-0.40%	2	200	2,490
2018-08-10	12.55	12.5	12.6	11	-2.34%	10	1,100	13,480
2018-08-09	12.65	12.8	12.8	12.65	+1.19%	4	1,300	16,590
2018-08-08	12.65	12.65	12.65	12.65	-0.39%	1	100	1,265
2018-08-07	12.9	12.7	12.95	12.7	-1.93%	8	900	11,525
2018-08-06	13.15	12.95	13.15	12.55	-2.26%	15	5,700	72,370
2018-08-03	13.25	13.25	13.25	13.25	0.00%	4	10,000	132,500
2018-08-02	13.25	13.25	13.25	13.25	-1.49%	1	200	2,650
2018-07-31	13.45	13.45	13.45	13.45	+1.51%	1	200	2,690
2018-07-27	13.25	13.25	13.55	13.25	+1.53%	9	1,100	14,725
2018-07-26	13.25	13.05	13.25	13.05	-0.38%	2	200	2,630
2018-07-24	13	13.1	13.1	12.95	+0.38%	5	600	7,805
2018-07-23	13.2	13.05	13.2	13.05	-0.76%	2	2,500	32,985
2018-07-19	13.15	13.15	13.15	13.15	-2.59%	2	200	2,630
2018-07-18	13.2	13.5	13.5	13.2	+2.27%	4	70,200	926,700
2018-07-16	13.45	13.2	13.45	13.2	-2.22%	5	1,300	17,430
2018-07-12	13.4	13.5	13.5	13.2	0.00%	8	1,700	22,740
2018-07-11	13.35	13.5	13.5	13.2	-0.37%	8	1,000	13,275
2018-07-10	13.45	13.55	13.55	13.45	+1.50%	3	300	4,055
2018-07-09	14.15	13.35	14.15	12.9	-7.61%	63	23,100	302,360
2018-07-05	14.45	14.45	14.5	14.3	0.00%	5	800	11,550
2018-07-04	14.25	14.45	14.45	14.25	-0.34%	2	200	2,870
2018-07-02	15.1	14.5	15.1	14.4	-2.03%	3	300	4,400
2018-06-29	14.8	14.8	14.8	14.8	-1.99%	1	100	1,480
2018-06-28	14.3	15.1	15.1	14.2	+7.47%	3	300	4,360
2018-06-18	14.05	14.05	14.05	14.05	-0.35%	1	100	1,405
2018-06-14	14.1	14.1	14.1	14.1	0.00%	1	100	1,410
2018-06-13	14.1	14.1	14.1	14.1	0.00%	7	10,100	142,410
2018-06-08	13.65	14.1	14.3	12.25	+2.17%	31	5,300	71,250
2018-06-06	13.6	13.8	13.8	13.6	-1.08%	2	200	2,740
2018-05-31	13.9	13.95	13.95	13.9	+1.09%	2	200	2,785
2018-05-21	14.1	13.8	15.25	13.6	-1.43%	18	20,700	300,955
2018-05-18	13.95	14	14	13.9	-1.41%	5	1,000	13,960
2018-05-16	14.2	14.2	14.2	14.2	0.00%	1	100	1,420
2018-05-15	13.45	14.2	14.2	13.45	-0.70%	3	600	8,440
2018-05-14	14.2	14.3	14.3	13	-0.35%	50	18,700	249,980
2018-05-10	13.8	14.35	14.5	13.5	-1.37%	12	2,900	39,845
2018-05-08	14.55	14.55	14.55	14.55	-3.00%	1	100	1,455
2018-05-07	13.55	15	15	13.55	+12.36%	22	15,900	233,630
2018-05-04	13.35	13.35	13.35	13.35	-2.55%	1	100	1,335
2018-05-03	13.2	13.7	13.7	13.2	+0.74%	3	300	4,025
2018-05-02	13.55	13.6	13.6	13.45	+1.12%	4	900	12,160
2018-04-28	13.9	13.45	13.9	13.45	-3.93%	8	2,700	36,480
2018-04-27	14	14	14	14	-2.78%	2	400	5,600
2018-04-26	14.45	14.4	14.5	14.1	-0.35%	7	900	12,950
2018-04-25	14.3	14.45	15.15	14.3	+3.21%	9	5,600	80,310
2018-04-24	13.95	14	14.2	13.5	0.00%	27	14,100	196,450
2018-04-23	14	14	14	14	+0.72%	1	100	1,400
2018-04-20	14.75	13.9	14.75	12.55	-3.81%	18	2,800	38,240
2018-04-19	13.95	14.45	14.75	13.95	+7.04%	7	1,500	21,120
2018-04-18	13.5	13.5	13.8	13.5	-0.37%	15	2,600	35,450
2018-04-17	13.25	13.55	14.15	13.25	-5.57%	53	16,900	231,370
2018-04-16	14.6	14.35	14.6	13.9	-1.37%	13	1,600	22,800
2018-04-13	14.5	14.55	15	14.5	-2.68%	4	400	5,885
2018-04-12	14.8	14.95	15.5	14.8	+2.40%	18	3,300	50,115
2018-04-11	14.65	14.6	14.65	14.6	-0.34%	4	400	5,850
2018-04-09	14.65	14.65	14.65	14.65	-2.01%	1	100	1,465
2018-04-04	16.05	14.95	16.05	13.7	-6.85%	35	10,100	155,545
2018-04-03	15.35	16.05	16.1	15.35	+4.56%	26	8,100	129,395
2018-04-02	15.35	15.35	15.4	15.35	-0.97%	12	2,800	42,985
2018-03-30	13.75	15.5	15.5	13.75	+14.81%	77	14,000	211,505
2018-03-29	13.9	13.5	13.9	12.55	-4.93%	7	700	9,375
2018-03-28	13.9	14.2	14.2	12.1	+0.35%	16	2,900	39,700
2018-03-27	14.25	14.15	14.25	13.35	-1.05%	6	800	11,075
2018-03-26	14.45	14.3	14.45	14.3	-2.05%	3	300	4,315
2018-03-22	14.35	14.6	14.6	14.3	+1.39%	7	1,400	20,105
2018-03-21	14.7	14.4	14.7	14.4	-3.68%	9	900	13,080
2018-03-20	15.3	14.95	15.3	14.45	-0.99%	38	6,300	92,670
2018-03-19	13	15.1	17.75	13	+17.97%	606	208,000	3,248,430
2018-03-15	12.9	12.8	12.9	12.8	-2.29%	3	300	3,850
2018-03-13	12.8	13.1	13.1	12.5	+2.34%	11	1,200	15,320
2018-03-07	12.8	12.8	12.8	12.8	+1.19%	1	100	1,280
2018-03-06	12.65	12.65	12.65	12.65	-3.44%	1	100	1,265
2018-02-27	13.1	13.1	13.1	13.1	+0.77%	1	100	1,310
2018-02-21	12.9	13	13	12.9	+1.56%	2	200	2,590
2018-02-20	13.05	12.8	13.05	12.7	-1.54%	5	500	6,435
2018-02-15	13	13	13	13	+0.78%	1	100	1,300
2018-02-12	13	12.9	13	12.9	-0.77%	16	1,600	20,790
2018-02-07	12.55	13	13	12.55	+4.84%	13	7,700	99,280
2018-02-06	12.75	12.4	13.2	12.1	-1.20%	29	5,800	72,405
2018-02-05	13.55	12.55	13.55	12.55	-7.72%	24	22,300	282,595
2018-02-02	13.55	13.6	13.8	13.55	+0.74%	17	21,000	287,620
2018-01-31	13.5	13.5	13.5	13.5	+1.50%	3	500	6,750
2018-01-30	13.95	13.3	14.15	12.5	-4.66%	71	25,200	336,060
2018-01-29	14.65	13.95	14.65	13.6	-0.36%	20	2,000	28,335
2018-01-26	14.7	14	14.7	13.95	-4.44%	24	5,500	77,745
2018-01-25	15	14.65	15	14.65	-2.33%	10	1,000	14,840
2018-01-23	14.95	15	15	14.85	0.00%	3	400	5,980
2018-01-22	14.95	15	15.25	14.95	+2.04%	3	300	4,520
2018-01-19	14.65	14.7	14.8	14.65	-2.65%	3	700	10,295
2018-01-18	15.1	15.1	15.1	15.1	+0.67%	1	100	1,510
2018-01-17	15	15	15	15	+1.35%	3	700	10,500
2018-01-16	14.8	14.8	15	14.8	-0.67%	19	1,900	28,410
2018-01-15	15.55	14.9	15.55	14.9	-4.49%	14	1,800	27,315
2018-01-12	15.6	15.6	15.6	15.6	+0.32%	2	200	3,120
2018-01-10	15.8	15.55	15.9	15.55	-0.32%	14	3,600	56,900
2018-01-09	15.55	15.6	15.6	15.55	-0.64%	3	3,400	53,030
2018-01-05	15	15.7	15.7	15	+5.37%	31	10,000	154,170
2018-01-03	14.9	14.9	14.9	14.9	0.00%	3	300	4,470

Архив котировок акции NKSH по годам

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