Нижнекамскшина

NKSH

40.05 ₽ +3.76% ↑

История котировок NKSH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	24.36	23.56	24.58	23.56	-3.99%	96	24,400	583,070
2021-12-29	25.14	24.54	25.84	24.06	+1.74%	77	17,900	445,334
2021-12-28	22.96	24.12	27.1	22.96	+4.78%	595	141,100	3,554,148
2021-12-27	22.62	23.02	24.22	22.5	-1.79%	68	21,900	509,648
2021-12-24	23.06	23.44	23.44	22.74	+0.17%	26	8,100	186,106
2021-12-23	23.56	23.4	23.7	23	-0.43%	21	5,300	123,690
2021-12-22	23.42	23.5	24.28	23.16	-1.51%	26	8,300	196,188
2021-12-21	23.52	23.86	23.86	23.52	+3.11%	12	3,800	90,022
2021-12-20	23.52	23.14	23.98	23.12	-2.61%	21	2,800	65,448
2021-12-17	23.78	23.76	23.78	23.72	+2.15%	15	3,400	80,822
2021-12-16	23.04	23.26	23.88	23.04	+2.65%	21	4,000	94,146
2021-12-15	23.24	22.66	23.24	22.5	+1.25%	11	2,400	54,360
2021-12-14	22.2	22.38	23.42	22.2	-2.78%	42	13,000	297,720
2021-12-13	23.82	23.02	24.96	22.12	-5.42%	80	23,000	536,962
2021-12-10	24.48	24.34	24.48	23.84	-0.98%	16	7,900	191,576
2021-12-09	23.86	24.58	24.96	23.72	+3.02%	36	10,900	263,576
2021-12-08	25.14	23.86	25.2	23.16	-4.56%	95	31,400	756,138
2021-12-07	25.44	25	26.86	24.04	+1.38%	118	35,900	887,916
2021-12-06	25.5	24.66	25.54	24.66	-3.67%	19	2,200	54,960
2021-12-03	25.78	25.6	25.78	25.06	-0.39%	20	4,200	106,668
2021-12-02	25.7	25.7	26	24.8	+1.02%	29	6,100	154,568
2021-12-01	24.8	25.44	25.82	24.8	+2.33%	13	3,500	88,690
2021-11-30	25.04	24.86	25.06	24.86	-0.72%	4	700	17,512
2021-11-29	25.38	25.04	25.38	25.04	-0.08%	9	1,600	40,376
2021-11-26	25.8	25.06	25.8	24.92	-4.13%	38	7,700	193,414
2021-11-25	26.24	26.14	26.82	25.9	+0.31%	20	2,900	76,124
2021-11-24	25.9	26.06	26.06	24.92	+1.96%	22	4,300	109,030
2021-11-23	25.9	25.56	26	24.02	+3.06%	81	28,200	709,458
2021-11-22	26.02	24.8	26.02	24.76	-2.75%	57	15,400	388,732
2021-11-19	25.84	25.5	25.9	25.5	-1.54%	35	9,700	248,756
2021-11-18	26.48	25.9	26.48	25.9	-0.84%	16	3,400	88,612
2021-11-17	26.6	26.12	26.6	26	-0.53%	35	74,500	1,955,024
2021-11-16	26.24	26.26	26.54	26.12	-0.91%	26	7,300	191,224
2021-11-15	26.3	26.5	27.02	26.22	+0.76%	46	8,600	228,932
2021-11-12	27.26	26.3	27.26	26.2	-1.94%	41	46,200	1,236,690
2021-11-11	26.74	26.82	27.28	26.72	-1.69%	14	4,500	121,896
2021-11-10	26.84	27.28	27.3	26.8	+1.79%	38	10,100	273,184
2021-11-09	26.22	26.8	26.8	26.1	+2.68%	24	8,900	234,698
2021-11-08	26.58	26.1	26.58	26.1	+0.08%	13	4,600	120,488
2021-11-05	26.38	26.08	26.6	26.04	-1.06%	29	9,300	244,258
2021-11-03	26.98	26.36	26.98	26.3	-1.64%	17	4,700	124,716
2021-11-02	26.64	26.8	26.84	26.52	-0.07%	19	9,300	249,146
2021-11-01	26.96	26.82	26.96	26	-2.47%	62	18,300	486,934
2021-10-29	27.6	27.5	27.62	26.82	+3.77%	39	14,700	399,490
2021-10-28	27.38	26.5	27.4	26.5	-2.57%	25	14,300	380,706
2021-10-27	27.1	27.2	27.42	26.96	-0.58%	18	7,700	208,252
2021-10-26	28	27.36	28	27.36	-0.65%	14	5,100	140,726
2021-10-25	28.36	27.54	28.38	27	+0.29%	31	10,400	288,724
2021-10-22	27.2	27.46	29	26.92	+3.47%	225	65,000	1,807,052
2021-10-21	27.34	26.54	27.42	26.54	-2.64%	24	5,900	160,052
2021-10-20	26.78	27.26	27.48	26.48	-0.29%	33	7,100	192,928
2021-10-19	26.84	27.34	27.34	26.5	+1.48%	49	28,300	754,764
2021-10-18	26.96	26.94	26.96	26.56	-0.07%	26	8,500	227,580
2021-10-15	26.32	26.96	27.96	25.9	+2.43%	41	12,200	325,162
2021-10-14	27.28	26.32	27.3	25.6	-1.35%	80	23,700	624,120
2021-10-13	26.5	26.68	26.68	26.48	-0.30%	18	5,400	143,486
2021-10-12	26.98	26.76	27	26.4	-0.74%	25	7,400	197,668
2021-10-11	27.38	26.96	27.38	26.28	+0.07%	43	12,300	331,422
2021-10-08	26.22	26.94	27	25.3	+3.14%	62	15,100	403,284
2021-10-07	25.7	26.12	26.68	25.06	-0.15%	71	20,300	523,196
2021-10-06	26.12	26.16	26.7	25.6	+0.23%	108	23,400	606,148
2021-10-05	26.56	26.1	26.68	25.94	-1.58%	56	19,600	513,696
2021-10-04	26.8	26.52	26.92	26.3	-1.41%	71	31,000	821,418
2021-10-01	27.3	26.9	27.32	26.82	-2.04%	28	8,700	234,902
2021-09-30	27.32	27.46	27.78	26.9	-1.51%	41	16,100	439,018
2021-09-29	27.1	27.88	27.88	26.8	+2.88%	34	17,600	485,072
2021-09-28	28.28	27.1	28.28	26.92	-1.88%	40	12,600	344,824
2021-09-27	28.38	27.62	28.48	27.2	-2.40%	29	5,900	164,878
2021-09-24	27.5	28.3	28.56	27.46	+1.14%	45	13,200	371,498
2021-09-23	27.7	27.98	28.42	26.9	+3.10%	72	26,300	721,180
2021-09-22	26.8	27.14	28	26.78	-0.15%	84	19,400	525,548
2021-09-21	27.3	27.18	28.64	26.9	-0.15%	173	56,700	1,568,506
2021-09-20	26.96	27.22	31.04	26.16	+3.42%	1217	488,700	13,988,160
2021-09-17	28.48	26.32	28.48	25.5	-5.93%	85	25,600	684,406
2021-09-16	29	27.98	29.4	27.44	-1.41%	111	56,600	1,605,380
2021-09-15	27.22	28.38	28.98	26.22	+3.05%	101	45,000	1,229,204
2021-09-14	27.92	27.54	29.18	26.76	+2.00%	129	39,100	1,079,350
2021-09-13	26.3	27	27	26.3	+1.12%	50	25,700	689,146
2021-09-10	26.36	26.7	26.94	26.36	+1.52%	29	8,400	224,736
2021-09-09	26.64	26.3	28.62	26.3	-2.59%	99	39,600	1,071,100
2021-09-08	26.8	27	29.62	26.8	+3.29%	237	81,100	2,260,880
2021-09-07	25.76	26.14	26.72	25.74	-0.31%	58	19,700	513,886
2021-09-06	27	26.22	27	26.22	-3.46%	88	28,500	755,140
2021-09-03	27.62	27.16	28.2	27	-3.00%	67	24,800	682,770
2021-09-02	29	28	31.92	26.68	-3.65%	274	118,700	3,386,500
2021-09-01	27.7	29.06	31	25.48	+4.91%	565	237,700	6,878,272
2021-08-31	24.4	27.7	27.84	24.4	+14.94%	329	193,200	4,969,704
2021-08-30	23.46	24.1	24.2	23.12	+2.64%	45	13,200	314,212
2021-08-27	23.1	23.48	23.5	23.1	+1.47%	18	7,000	163,610
2021-08-26	23.14	23.14	23.48	23.14	-0.94%	10	3,300	76,522
2021-08-25	23.5	23.36	23.5	23.14	+0.34%	37	10,600	246,206
2021-08-24	23.48	23.28	23.5	23.1	-0.85%	60	12,700	295,830
2021-08-23	23.46	23.48	23.5	23.42	+0.26%	18	5,300	124,408
2021-08-20	23.54	23.42	23.54	22.9	-0.34%	35	8,900	206,622
2021-08-19	23.66	23.5	23.66	23.42	-1.76%	16	4,600	108,522
2021-08-18	23.66	23.92	23.92	23.6	+1.10%	11	3,200	75,994
2021-08-17	23.8	23.66	24.14	23.62	-1.00%	19	3,300	78,356
2021-08-16	23.96	23.9	24.2	23.6	-0.08%	28	13,300	319,408
2021-08-13	24.42	23.92	24.42	23.9	-0.66%	17	7,800	187,828
2021-08-12	24.16	24.08	24.34	23.94	-0.33%	18	27,900	674,032
2021-08-11	26	24.16	26	24.02	+0.25%	32	15,600	380,380
2021-08-10	23.82	24.1	24.4	23.82	-0.58%	24	10,400	250,874
2021-08-09	24.28	24.24	24.3	23.72	+1.42%	29	7,800	187,158
2021-08-06	24.88	23.9	24.88	23	-0.58%	40	15,200	358,208
2021-08-05	24.34	24.04	24.92	24.04	-1.31%	19	8,100	197,944
2021-08-04	24.66	24.36	24.66	23.5	-0.25%	44	20,000	479,166
2021-08-03	24.5	24.42	24.5	24.04	+0.41%	17	7,800	190,030
2021-08-02	23.86	24.32	24.58	23.84	-0.73%	15	2,600	63,238
2021-07-30	23.78	24.5	24.5	23.78	+3.38%	14	23,600	569,734
2021-07-29	24.28	23.7	24.28	23.68	-1.09%	10	5,200	123,476
2021-07-28	24.1	23.96	24.16	23.7	+0.50%	9	1,000	23,982
2021-07-27	23.46	23.84	23.84	23.38	-0.33%	11	5,400	126,906
2021-07-26	23.92	23.92	24	23.92	+2.13%	10	3,900	93,416
2021-07-23	23.22	23.42	23.54	23.2	-0.26%	14	4,000	93,444
2021-07-22	24.26	23.48	24.9	23.22	-1.26%	59	15,700	370,762
2021-07-21	23.88	23.78	23.88	23.46	-0.50%	14	4,500	105,818
2021-07-20	23.92	23.9	24.78	23.64	+1.70%	26	5,300	127,806
2021-07-19	24.1	23.5	24.1	23.5	-2.00%	16	3,800	90,270
2021-07-16	23.84	23.98	24.54	23.8	+0.76%	29	6,800	163,642
2021-07-15	24.78	23.8	24.78	23.8	-0.83%	9	1,500	35,962
2021-07-14	24.86	24	24.86	24	-2.44%	20	9,900	238,598
2021-07-13	24.12	24.6	24.9	24.12	+1.91%	21	7,700	188,112
2021-07-12	23.8	24.14	24.22	23.6	+1.51%	24	19,200	461,258
2021-07-09	23.74	23.78	25	23.74	+0.34%	39	8,900	216,508
2021-07-08	24.32	23.7	26.42	23.32	-1.25%	163	47,600	1,164,050
2021-07-07	24.28	24	24.48	23.52	-0.58%	62	24,700	590,204
2021-07-06	24.56	24.14	24.88	23.2	-3.36%	118	65,000	1,565,086
2021-07-05	24.7	24.98	27.92	24.5	+1.30%	388	108,700	2,796,016
2021-07-02	24.4	24.66	25	24.4	+0.82%	24	5,200	128,322
2021-07-01	24.54	24.46	24.88	24.4	-0.65%	17	5,400	132,610
2021-06-30	25.02	24.62	25.02	24.58	-0.24%	12	7,800	193,040
2021-06-29	24.7	24.68	24.9	24.54	-0.08%	12	8,900	221,082
2021-06-28	24.94	24.7	25.14	24.7	-1.44%	22	9,500	235,304
2021-06-25	25	25.06	25.06	24.66	+0.24%	19	7,200	179,204
2021-06-24	25.1	25	25.12	24.94	-0.87%	36	14,600	365,072
2021-06-23	25.12	25.22	25.42	24.98	+0.48%	31	14,200	357,084
2021-06-22	25.4	25.1	25.4	25	+0.48%	22	8,300	209,266
2021-06-21	24.98	24.98	25.5	24.98	0.00%	36	17,600	442,014
2021-06-18	24.8	24.98	25.7	24.8	0.00%	43	13,200	332,566
2021-06-17	25.3	24.98	25.68	24.62	+0.08%	76	39,400	991,294
2021-06-16	24.98	24.96	25.86	24.8	-2.65%	177	60,200	1,517,158
2021-06-15	26.48	25.64	26.48	24.7	+0.16%	554	356,700	9,058,594
2021-06-14	24.98	25.6	28	24.52	+10.63%	1286	523,200	13,647,880
2021-06-11	23	23.14	25.66	23	+0.61%	411	214,500	5,135,628
2021-06-10	23.42	23	24.4	22.06	-4.17%	986	432,800	10,001,210
2021-06-09	23.4	24	24.7	22.5	+5.17%	837	292,200	6,918,626
2021-06-08	21.32	22.82	27.4	21.18	+6.54%	1578	655,000	16,073,156
2021-06-07	21.92	21.42	21.92	21.2	-0.37%	11	2,400	51,558
2021-06-04	21.52	21.5	21.7	21.06	-0.19%	47	33,600	712,426
2021-06-03	21.2	21.54	22.52	21.2	+1.60%	68	18,400	407,182
2021-06-02	21.66	21.2	22	21.18	-1.30%	62	36,800	795,856
2021-06-01	21.76	21.48	22.5	21.14	-0.65%	124	85,100	1,850,942
2021-05-31	21.86	21.62	21.88	21.24	+0.46%	28	5,100	110,236
2021-05-28	21.9	21.52	21.92	21.52	-0.83%	20	4,300	93,636
2021-05-27	21.7	21.7	21.7	21.58	0.00%	15	6,100	132,166
2021-05-26	22.02	21.7	22.06	21.68	+0.46%	18	5,400	117,366
2021-05-25	21.68	21.6	21.68	21.6	-0.09%	6	1,200	25,964
2021-05-24	21.62	21.62	22	21.62	-0.18%	11	4,400	96,590
2021-05-21	21.46	21.66	21.66	21.46	+0.74%	4	700	15,100
2021-05-20	21.08	21.5	22.12	21.08	+0.28%	31	8,300	181,782
2021-05-19	21.46	21.44	21.46	21.3	-1.02%	34	6,400	137,128
2021-05-18	21.88	21.66	22.1	21.5	+0.74%	30	4,400	95,600
2021-05-17	21.36	21.5	22.16	21.02	-3.59%	86	26,000	560,930
2021-05-14	21.48	22.3	22.82	21.14	+4.99%	82	28,500	625,318
2021-05-13	21.18	21.24	21.5	21.18	+0.28%	40	7,800	166,184
2021-05-12	21.16	21.18	21.32	20.54	-0.38%	70	52,800	1,120,728
2021-05-11	21.78	21.26	21.9	21	-1.48%	178	48,000	1,018,470
2021-05-10	21.34	21.58	22	21.34	+0.37%	56	10,700	231,140
2021-05-07	21.68	21.5	21.68	20.76	+0.09%	163	62,700	1,320,320
2021-05-06	21.58	21.48	21.7	21	+0.47%	91	50,500	1,078,204
2021-05-05	21.72	21.38	21.76	21.18	+0.38%	59	12,000	257,230
2021-05-04	21.28	21.3	22.1	21	-1.11%	139	43,400	925,910
2021-04-30	22.36	21.54	22.66	21	-2.71%	472	243,300	5,338,350
2021-04-29	22.88	22.14	24.32	22.1	-7.13%	481	174,400	3,942,676
2021-04-28	22.68	23.84	28.72	21.9	+4.93%	1255	552,800	14,054,666
2021-04-27	22.76	22.72	23.16	22.58	-0.09%	18	2,100	47,954
2021-04-26	22.54	22.74	23.12	22.22	+1.70%	66	24,000	542,192
2021-04-23	22.06	22.36	22.36	22.04	-0.09%	21	3,300	73,162
2021-04-22	22.18	22.38	22.38	22.18	+0.63%	22	2,600	57,902
2021-04-21	22.4	22.24	22.4	22.22	-0.45%	12	3,500	77,832
2021-04-20	22.24	22.34	22.36	22.22	+0.27%	14	1,600	35,640
2021-04-19	22.28	22.28	22.34	22.22	-0.09%	12	1,400	31,162
2021-04-16	22.44	22.3	22.54	22.3	-0.62%	12	4,000	89,396
2021-04-15	22.44	22.44	22.5	22.36	0.00%	7	2,600	58,386
2021-04-14	22.36	22.44	22.58	22.24	-0.18%	14	1,900	42,528
2021-04-13	22.26	22.48	22.7	19.7	-1.32%	75	10,500	230,450
2021-04-12	23.18	22.78	23.2	22.5	+0.44%	25	4,500	101,966
2021-04-09	22.52	22.68	23.28	22.52	+1.70%	65	21,400	491,820
2021-04-08	22.62	22.3	22.64	22.14	-1.24%	23	4,700	104,806
2021-04-07	22.76	22.58	23	22.4	-0.18%	22	10,200	231,954
2021-04-06	22.4	22.62	22.62	22.4	-0.44%	7	700	15,752
2021-04-05	22.7	22.72	22.88	22.7	0.00%	18	4,800	109,266
2021-04-02	22.44	22.72	22.74	22.44	-0.26%	31	13,200	297,530
2021-04-01	22.64	22.78	22.82	22.42	+1.06%	9	1,200	27,246
2021-03-31	22.86	22.54	22.86	22.5	-0.70%	11	3,000	68,272
2021-03-30	22.7	22.7	22.7	22.28	+1.79%	19	10,200	231,134
2021-03-29	22.2	22.3	22.74	22.2	-0.89%	23	8,500	192,480
2021-03-26	22.2	22.5	22.56	22.1	+0.45%	20	5,300	118,238
2021-03-25	22.64	22.4	22.64	22.4	-0.09%	2	200	4,504
2021-03-24	22.46	22.42	22.46	22.42	-0.18%	8	1,400	31,402
2021-03-23	22.48	22.46	22.5	22.46	0.00%	5	900	20,232
2021-03-22	22.52	22.46	22.66	22.32	-0.71%	31	4,900	110,108
2021-03-19	22.6	22.62	22.78	22.52	0.00%	11	2,600	58,720
2021-03-18	22.74	22.62	22.76	22.52	+0.09%	16	3,400	76,918
2021-03-17	22.76	22.6	22.76	22.52	-0.96%	44	10,500	237,544
2021-03-16	22.96	22.82	22.96	22.8	-0.26%	11	1,300	29,768
2021-03-15	23.1	22.88	23.16	22.54	-0.52%	43	19,800	451,600
2021-03-12	23	23	23	22.94	+0.09%	10	2,600	59,778
2021-03-11	23.24	22.98	23.24	22.98	-1.12%	11	3,000	69,216
2021-03-10	23.18	23.24	23.24	22.94	+1.04%	17	3,900	90,028
2021-03-09	23.06	23	23.06	22.84	+0.52%	22	11,500	264,080
2021-03-05	23.1	22.88	23.1	22.88	-1.04%	25	8,800	202,328
2021-03-04	23.66	23.12	23.66	23.06	-0.34%	14	2,600	60,694
2021-03-03	23.24	23.2	23.36	23.14	0.00%	20	4,900	113,856
2021-03-02	23	23.2	23.2	23	+0.17%	7	1,600	37,038
2021-03-01	23.06	23.16	23.16	23.06	+0.70%	8	2,000	46,152
2021-02-26	23.24	23	23.24	23	-0.69%	9	1,600	37,072
2021-02-25	23.48	23.16	23.48	22.88	-0.17%	28	9,000	207,558
2021-02-24	23.8	23.2	23.8	23.06	0.00%	32	9,500	221,560
2021-02-22	22.94	23.2	23.82	22.94	-1.28%	44	16,800	392,562
2021-02-20	24.2	23.5	24.46	22.82	+0.34%	57	16,900	399,724
2021-02-19	22.78	23.42	25	22.78	+1.47%	97	75,700	1,809,258
2021-02-18	22.74	23.08	24	22.72	+0.61%	67	19,300	450,264
2021-02-17	23.04	22.94	23.28	22.88	-0.69%	42	10,200	234,520
2021-02-16	23.34	23.1	23.4	22.96	-0.69%	16	2,800	64,894
2021-02-15	23.34	23.26	23.34	23	0.00%	31	22,900	529,414
2021-02-12	23.14	23.26	23.28	23.08	-0.60%	14	4,900	113,524
2021-02-11	22.82	23.4	23.78	22.82	+1.74%	110	68,700	1,602,962
2021-02-10	23.12	23	23.12	22.94	-0.69%	11	3,700	85,418
2021-02-09	23.8	23.16	23.8	23.16	-0.60%	13	3,800	88,578
2021-02-08	22.9	23.3	23.44	22.64	+2.64%	33	21,500	498,484
2021-02-05	23.24	22.7	24	22.48	-1.05%	142	130,400	3,036,238
2021-02-04	22.82	22.94	23.24	22.82	-0.09%	16	4,000	92,428
2021-02-03	22.36	22.96	23.3	22.36	-0.86%	54	23,700	541,718
2021-02-02	23.26	23.16	23.26	22.62	+0.26%	40	15,000	346,176
2021-02-01	22.28	23.1	23.24	22.28	+2.48%	21	3,900	89,382
2021-01-29	22.8	22.54	23.16	22.5	-2.84%	26	8,700	197,982
2021-01-28	22.6	23.2	23.2	22.6	+1.75%	31	7,900	180,696
2021-01-27	22.78	22.8	23.8	22.32	-0.26%	149	58,900	1,348,808
2021-01-26	23.26	22.86	23.26	22.82	-1.89%	103	49,800	1,148,152
2021-01-25	23.04	23.3	25.28	23.04	-0.09%	184	95,300	2,281,304
2021-01-22	24.12	23.32	24.12	23.04	-1.52%	92	22,100	521,430
2021-01-21	23.22	23.68	24.32	23.14	0.00%	46	20,400	481,146
2021-01-20	23.5	23.68	24	23	+0.08%	107	53,800	1,256,008
2021-01-19	23.54	23.66	24.74	23.16	+0.51%	227	101,700	2,437,744
2021-01-18	24.76	23.54	24.84	23.4	-1.67%	134	42,300	1,003,764
2021-01-15	24.96	23.94	27	23.5	-4.24%	421	285,700	7,199,936
2021-01-14	24.56	25	25.7	23.54	+1.46%	154	109,500	2,671,608
2021-01-13	26	24.64	26	24.58	-2.92%	196	87,300	2,177,692
2021-01-12	22.76	25.38	27.44	22.76	+9.97%	1068	457,800	11,453,364
2021-01-11	23.08	23.08	23.62	22.48	0.00%	64	34,600	794,414
2021-01-08	23	23.08	23.32	22.8	-1.79%	40	10,200	234,462
2021-01-06	23.32	23.5	23.52	22.3	+0.86%	107	35,400	805,026
2021-01-05	22.54	23.3	23.8	22.54	+2.64%	156	84,900	1,987,026
2021-01-04	21.66	22.7	24.34	21.66	0.00%	470	191,800	4,429,918

Архив котировок акции NKSH по годам

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