НЛМК (Новолипецкий металлургический комбинат)
NLMK
93.8 ₽ -0.49% ↓История котировок NLMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 94.26 | 93.74 | 95.36 | 93.66 | -0.55% | 16047 | 6,382,890 | 602,363,325 |
| 2026-04-16 | 95.1 | 94.26 | 95.78 | 93.96 | -0.88% | 18387 | 6,071,160 | 576,456,257 |
| 2026-04-15 | 93.6 | 95.1 | 95.28 | 93.6 | +1.67% | 17404 | 5,762,740 | 545,167,205 |
| 2026-04-14 | 93.82 | 93.54 | 94.78 | 92.5 | -0.30% | 23411 | 8,963,040 | 838,919,250 |
| 2026-04-13 | 95.4 | 93.82 | 95.52 | 93.1 | -1.43% | 36555 | 8,646,240 | 813,203,460 |
| 2026-04-10 | 96.08 | 95.18 | 96.62 | 95.04 | -0.92% | 25036 | 5,567,960 | 532,845,960 |
| 2026-04-09 | 96.5 | 96.06 | 96.66 | 95.28 | -0.46% | 19271 | 5,963,410 | 571,913,110 |
| 2026-04-08 | 96.82 | 96.5 | 98.3 | 96.2 | +0.40% | 27186 | 11,110,240 | 1,079,866,628 |
| 2026-04-07 | 97.9 | 96.12 | 98.5 | 95.8 | -1.74% | 30319 | 12,745,340 | 1,234,534,618 |
| 2026-04-06 | 96.08 | 97.82 | 97.96 | 95.06 | +1.85% | 28861 | 11,069,030 | 1,069,709,685 |
| 2026-04-03 | 97.92 | 96.04 | 98.58 | 95.9 | -1.78% | 37849 | 6,699,090 | 648,907,746 |
| 2026-04-02 | 98 | 97.78 | 98.8 | 96.6 | -0.33% | 25927 | 5,294,030 | 516,572,372 |
| 2026-04-01 | 96.2 | 98.1 | 98.86 | 95.76 | +2.04% | 39882 | 12,201,940 | 1,185,726,174 |
| 2026-03-31 | 97.5 | 96.14 | 97.74 | 95.7 | -1.21% | 14511 | 4,215,180 | 406,059,512 |
| 2026-03-30 | 96.28 | 97.32 | 98.3 | 95.64 | +0.95% | 29479 | 8,362,550 | 810,555,483 |
| 2026-03-27 | 97.7 | 96.4 | 98.1 | 95.76 | -1.33% | 29734 | 11,012,840 | 1,064,283,492 |
| 2026-03-26 | 100.46 | 97.7 | 100.48 | 97.26 | -2.48% | 28581 | 9,685,430 | 952,479,979 |
| 2026-03-25 | 98.76 | 100.18 | 100.38 | 98.6 | +1.48% | 19119 | 7,771,470 | 773,225,176 |
| 2026-03-24 | 99.12 | 98.72 | 99.86 | 98.22 | -0.38% | 15228 | 4,042,210 | 399,794,634 |
| 2026-03-23 | 101.6 | 99.1 | 101.7 | 98.9 | -2.46% | 34774 | 9,963,840 | 994,765,204 |
| 2026-03-20 | 103.16 | 101.6 | 103.74 | 101.6 | -1.32% | 33909 | 6,102,530 | 625,351,639 |
| 2026-03-19 | 102.76 | 102.96 | 103.86 | 102.42 | +0.10% | 29346 | 7,268,360 | 748,928,222 |
| 2026-03-18 | 104.08 | 102.86 | 104.94 | 102.76 | -1.17% | 35762 | 8,594,580 | 890,295,953 |
| 2026-03-17 | 105.02 | 104.08 | 105.5 | 103.74 | -0.90% | 16491 | 4,390,250 | 458,467,758 |
| 2026-03-16 | 105.66 | 105.02 | 106.9 | 104.7 | -0.53% | 26502 | 5,328,100 | 562,739,826 |
| 2026-03-13 | 106.04 | 105.58 | 107 | 105.52 | -0.58% | 13219 | 3,657,760 | 388,581,918 |
| 2026-03-12 | 107.14 | 106.2 | 107.64 | 105.32 | -0.64% | 19696 | 5,409,400 | 573,550,252 |
| 2026-03-11 | 107.7 | 106.88 | 107.84 | 106.7 | -0.07% | 13557 | 2,990,550 | 320,719,133 |
| 2026-03-10 | 107.52 | 106.96 | 109.3 | 106.38 | -0.54% | 25359 | 7,718,330 | 832,509,324 |
| 2026-03-09 | 106.04 | 107.54 | 107.7 | 105.68 | +1.17% | 24084 | 5,290,480 | 565,310,438 |
| 2026-03-06 | 108.22 | 106.3 | 109.08 | 106.24 | -1.77% | 27534 | 8,078,190 | 868,564,146 |
| 2026-03-05 | 110.34 | 108.22 | 110.98 | 107.44 | -1.89% | 20204 | 7,483,490 | 815,597,098 |
| 2026-03-04 | 110.98 | 110.3 | 112 | 110.08 | -0.42% | 14362 | 4,210,640 | 467,729,376 |
| 2026-03-03 | 110.3 | 110.76 | 112.42 | 110.3 | +0.02% | 20026 | 6,359,160 | 708,620,307 |
| 2026-03-02 | 111.92 | 110.74 | 112.44 | 109.1 | -1.05% | 25962 | 8,213,460 | 906,960,468 |
| 2026-02-27 | 112.2 | 111.92 | 113.38 | 111.7 | -0.09% | 14323 | 5,285,510 | 594,566,155 |
| 2026-02-26 | 111.34 | 112.02 | 113.2 | 110.98 | +0.61% | 29419 | 7,348,770 | 825,049,881 |
| 2026-02-25 | 110 | 111.34 | 111.34 | 109.76 | +1.29% | 13847 | 3,366,440 | 371,822,467 |
| 2026-02-24 | 111.04 | 109.92 | 112.3 | 109.62 | -1.20% | 30689 | 5,320,310 | 589,708,587 |
| 2026-02-20 | 111.24 | 111.26 | 111.56 | 110.1 | +0.38% | 14815 | 3,290,120 | 364,898,315 |
| 2026-02-19 | 112.48 | 110.84 | 113.04 | 110.72 | -1.09% | 21815 | 4,391,450 | 491,318,685 |
| 2026-02-18 | 111.48 | 112.06 | 112.28 | 110.54 | +0.21% | 14467 | 2,699,580 | 300,845,029 |
| 2026-02-17 | 112.36 | 111.82 | 112.96 | 111.14 | -0.16% | 25773 | 4,690,890 | 525,367,549 |
| 2026-02-16 | 113.6 | 112 | 113.94 | 111.66 | -1.08% | 25134 | 5,991,760 | 674,202,237 |
| 2026-02-13 | 110.98 | 113.22 | 113.5 | 109.54 | +1.93% | 31603 | 10,172,290 | 1,132,776,935 |
| 2026-02-12 | 109.16 | 111.08 | 112.5 | 108.86 | +1.42% | 24558 | 7,962,940 | 885,301,224 |
| 2026-02-11 | 107.3 | 109.52 | 110.66 | 107.3 | +2.13% | 27958 | 11,080,760 | 1,211,858,772 |
| 2026-02-10 | 108.48 | 107.24 | 108.92 | 106.86 | -1.09% | 13516 | 4,008,550 | 431,808,360 |
| 2026-02-09 | 110 | 108.42 | 110.56 | 108.26 | -1.17% | 19284 | 5,174,340 | 564,047,912 |
| 2026-02-06 | 110.34 | 109.7 | 111.36 | 109.46 | -0.94% | 13320 | 5,183,710 | 572,281,008 |
| 2026-02-05 | 111.96 | 110.74 | 112 | 108.98 | -1.09% | 23373 | 9,316,960 | 1,024,175,138 |
| 2026-02-04 | 114.32 | 111.96 | 115.14 | 111.16 | -1.77% | 22011 | 7,802,830 | 883,176,191 |
| 2026-02-03 | 114.72 | 113.98 | 116.44 | 113 | -0.59% | 41316 | 16,908,060 | 1,933,413,713 |
| 2026-02-02 | 113.3 | 114.66 | 115.28 | 111.36 | +1.04% | 38040 | 12,306,600 | 1,393,754,671 |
| 2026-01-30 | 114.84 | 113.48 | 115.26 | 112.1 | -1.30% | 52385 | 11,772,180 | 1,333,666,870 |
| 2026-01-29 | 108.36 | 114.98 | 115.76 | 108.36 | +6.11% | 92398 | 38,531,750 | 4,366,976,105 |
| 2026-01-28 | 108.82 | 108.36 | 111.64 | 108.06 | -0.42% | 47451 | 13,439,860 | 1,477,197,966 |
| 2026-01-27 | 107.28 | 108.82 | 109.36 | 107.02 | +1.42% | 21024 | 5,625,320 | 610,217,842 |
| 2026-01-26 | 108 | 107.3 | 108.74 | 106.5 | -0.87% | 26112 | 7,576,970 | 814,206,589 |
| 2026-01-23 | 107.4 | 108.24 | 108.58 | 106.82 | +0.63% | 13958 | 4,590,180 | 494,895,897 |
| 2026-01-22 | 109.76 | 107.56 | 109.76 | 107 | -1.39% | 23095 | 6,276,780 | 679,961,279 |
| 2026-01-21 | 108 | 109.08 | 109.62 | 107.1 | +1.24% | 57204 | 9,377,040 | 1,017,951,341 |
| 2026-01-20 | 106.12 | 107.74 | 108.22 | 105.1 | +1.85% | 31553 | 8,864,990 | 947,474,745 |
| 2026-01-19 | 105.68 | 105.78 | 107.38 | 105.1 | +0.36% | 37486 | 8,735,910 | 929,415,921 |
| 2026-01-16 | 104.86 | 105.4 | 106.64 | 104.46 | +0.42% | 18436 | 6,390,920 | 674,865,365 |
| 2026-01-15 | 103.52 | 104.96 | 105.2 | 103.1 | +1.59% | 12998 | 4,918,270 | 512,304,181 |
| 2026-01-14 | 103.6 | 103.32 | 104.06 | 102.64 | -0.10% | 13374 | 4,503,020 | 465,844,445 |
| 2026-01-13 | 105.22 | 103.42 | 105.4 | 102.84 | -1.65% | 22565 | 5,935,660 | 616,090,137 |
| 2026-01-12 | 104.1 | 105.16 | 105.8 | 104.1 | +0.71% | 16128 | 3,602,420 | 378,313,653 |
| 2026-01-09 | 104.32 | 104.42 | 105.08 | 104.02 | +0.08% | 5003 | 1,678,830 | 175,689,071 |
| 2026-01-08 | 105.28 | 104.34 | 105.72 | 104.12 | -1.27% | 7099 | 2,716,590 | 284,113,834 |
| 2026-01-06 | 105.88 | 105.68 | 106.76 | 105.1 | -0.11% | 9488 | 2,421,520 | 256,328,009 |
| 2026-01-05 | 106 | 105.8 | 106.5 | 104.8 | 0.00% | 20643 | 2,960,060 | 312,106,340 |