НМТП (Новороссийский морской торговый порт)
NMTP
8.545 ₽ -0.12% ↓История котировок NMTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 8.58 | 8.545 | 8.64 | 8.54 | -0.12% | 1843 | 4,684,500 | 40,235,738 |
| 2026-04-16 | 8.6 | 8.555 | 8.635 | 8.54 | -0.35% | 1855 | 3,841,300 | 32,978,746 |
| 2026-04-15 | 8.535 | 8.585 | 8.6 | 8.485 | +0.76% | 2301 | 5,742,900 | 49,053,772 |
| 2026-04-14 | 8.43 | 8.52 | 8.575 | 8.42 | +1.07% | 2187 | 3,894,900 | 33,125,874 |
| 2026-04-13 | 8.49 | 8.43 | 8.56 | 8.405 | -0.65% | 3783 | 8,273,200 | 70,099,094 |
| 2026-04-10 | 8.54 | 8.485 | 8.59 | 8.47 | -0.41% | 2356 | 3,488,400 | 29,754,272 |
| 2026-04-09 | 8.565 | 8.52 | 8.565 | 8.475 | +0.06% | 1914 | 2,602,800 | 22,138,668 |
| 2026-04-08 | 8.55 | 8.515 | 8.635 | 8.5 | -0.82% | 2804 | 5,942,300 | 50,736,107 |
| 2026-04-07 | 8.475 | 8.585 | 8.645 | 8.475 | +1.30% | 3868 | 7,470,800 | 63,965,448 |
| 2026-04-06 | 8.635 | 8.475 | 8.69 | 8.45 | -1.57% | 5363 | 13,089,600 | 111,546,735 |
| 2026-04-03 | 8.69 | 8.61 | 8.74 | 8.58 | -1.15% | 2814 | 4,848,500 | 41,914,752 |
| 2026-04-02 | 8.49 | 8.71 | 8.825 | 8.49 | +2.35% | 4937 | 13,949,800 | 120,990,883 |
| 2026-04-01 | 8.59 | 8.51 | 8.59 | 8.47 | -0.93% | 2811 | 6,707,400 | 57,121,364 |
| 2026-03-31 | 8.445 | 8.59 | 8.595 | 8.3 | +1.78% | 4217 | 13,659,000 | 115,568,136 |
| 2026-03-30 | 8.275 | 8.44 | 8.44 | 8.225 | +1.93% | 6358 | 10,222,000 | 85,231,669 |
| 2026-03-27 | 8.455 | 8.28 | 8.455 | 8.2 | -0.84% | 7704 | 17,216,800 | 142,909,437 |
| 2026-03-26 | 8.49 | 8.35 | 8.49 | 8.3 | -1.30% | 6598 | 11,215,500 | 93,936,144 |
| 2026-03-25 | 8.485 | 8.46 | 8.52 | 8.43 | -0.18% | 3106 | 4,639,600 | 39,389,893 |
| 2026-03-24 | 8.55 | 8.475 | 8.55 | 8.465 | -0.41% | 2807 | 4,704,400 | 40,019,636 |
| 2026-03-23 | 8.615 | 8.51 | 8.615 | 8.415 | -0.87% | 7078 | 14,110,200 | 120,163,240 |
| 2026-03-20 | 8.565 | 8.585 | 8.635 | 8.5 | 0.00% | 3945 | 7,186,700 | 61,664,083 |
| 2026-03-19 | 8.68 | 8.585 | 8.685 | 8.57 | -0.92% | 4214 | 7,532,200 | 64,981,398 |
| 2026-03-18 | 8.695 | 8.665 | 8.745 | 8.625 | -0.23% | 2778 | 6,125,700 | 53,198,367 |
| 2026-03-17 | 8.665 | 8.685 | 8.7 | 8.63 | +0.23% | 2132 | 4,098,800 | 35,562,328 |
| 2026-03-16 | 8.66 | 8.665 | 8.78 | 8.62 | +0.46% | 5326 | 9,209,300 | 80,037,921 |
| 2026-03-13 | 8.66 | 8.625 | 8.715 | 8.6 | -0.52% | 4763 | 8,379,400 | 72,489,793 |
| 2026-03-12 | 8.77 | 8.67 | 8.8 | 8.645 | -0.63% | 3993 | 8,368,800 | 72,896,989 |
| 2026-03-11 | 8.72 | 8.725 | 8.975 | 8.695 | +0.06% | 3482 | 10,632,700 | 93,091,139 |
| 2026-03-10 | 8.865 | 8.72 | 8.865 | 8.605 | -0.46% | 6744 | 19,564,800 | 171,000,805 |
| 2026-03-09 | 8.8 | 8.76 | 9.1 | 8.71 | +0.40% | 7226 | 24,683,700 | 218,787,492 |
| 2026-03-06 | 8.69 | 8.725 | 8.87 | 8.685 | +0.63% | 8365 | 31,876,900 | 280,465,255 |
| 2026-03-05 | 8.71 | 8.67 | 8.78 | 8.66 | -0.46% | 5088 | 11,932,600 | 103,901,750 |
| 2026-03-04 | 8.79 | 8.71 | 8.89 | 8.62 | -0.80% | 9230 | 28,344,500 | 247,987,717 |
| 2026-03-03 | 8.855 | 8.78 | 9.09 | 8.755 | -0.85% | 9633 | 38,607,200 | 344,193,931 |
| 2026-03-02 | 8.825 | 8.855 | 9.04 | 8.78 | +0.62% | 13311 | 45,294,800 | 402,641,108 |
| 2026-02-27 | 8.84 | 8.8 | 8.865 | 8.765 | -0.34% | 3917 | 8,451,900 | 74,321,734 |
| 2026-02-26 | 8.84 | 8.83 | 8.88 | 8.795 | -0.06% | 2532 | 5,281,000 | 46,641,391 |
| 2026-02-25 | 8.85 | 8.835 | 8.92 | 8.78 | -0.11% | 4355 | 10,633,100 | 93,942,232 |
| 2026-02-24 | 8.825 | 8.845 | 8.9 | 8.775 | +0.51% | 5711 | 11,902,600 | 105,273,850 |
| 2026-02-20 | 8.795 | 8.8 | 8.87 | 8.745 | +0.06% | 3333 | 7,559,000 | 66,553,514 |
| 2026-02-19 | 8.785 | 8.795 | 8.875 | 8.775 | +0.17% | 2828 | 7,907,900 | 69,695,714 |
| 2026-02-18 | 8.845 | 8.78 | 8.91 | 8.755 | -0.79% | 3889 | 11,667,600 | 102,880,182 |
| 2026-02-17 | 8.95 | 8.85 | 8.98 | 8.805 | -0.90% | 3687 | 10,085,000 | 89,605,302 |
| 2026-02-16 | 8.95 | 8.93 | 9.09 | 8.88 | 0.00% | 7449 | 28,035,900 | 252,689,430 |
| 2026-02-13 | 8.83 | 8.93 | 8.95 | 8.755 | +1.02% | 4944 | 18,525,900 | 164,560,905 |
| 2026-02-12 | 8.755 | 8.84 | 9.17 | 8.69 | +1.78% | 10764 | 43,974,800 | 392,533,570 |
| 2026-02-11 | 8.735 | 8.685 | 8.78 | 8.68 | -0.52% | 2604 | 6,917,300 | 60,441,261 |
| 2026-02-10 | 8.675 | 8.73 | 8.74 | 8.675 | +0.63% | 1939 | 4,504,300 | 39,232,680 |
| 2026-02-09 | 8.72 | 8.675 | 8.74 | 8.615 | -0.23% | 3110 | 6,103,000 | 52,972,986 |
| 2026-02-06 | 8.67 | 8.695 | 8.75 | 8.63 | +0.52% | 2711 | 4,812,700 | 41,853,874 |
| 2026-02-05 | 8.74 | 8.65 | 8.75 | 8.55 | -0.69% | 4638 | 8,357,100 | 72,024,138 |
| 2026-02-04 | 8.76 | 8.71 | 8.8 | 8.69 | -0.23% | 2771 | 7,656,600 | 66,956,359 |
| 2026-02-03 | 8.75 | 8.73 | 8.82 | 8.715 | -0.57% | 2887 | 7,083,600 | 62,140,129 |
| 2026-02-02 | 8.725 | 8.78 | 8.78 | 8.655 | +1.09% | 5139 | 8,550,800 | 74,550,445 |
| 2026-01-30 | 8.795 | 8.685 | 8.795 | 8.61 | -1.03% | 4385 | 10,685,300 | 92,821,805 |
| 2026-01-29 | 8.84 | 8.775 | 8.915 | 8.67 | -0.40% | 10126 | 25,902,500 | 228,564,019 |
| 2026-01-28 | 8.855 | 8.81 | 8.91 | 8.795 | -0.51% | 2930 | 5,977,700 | 52,859,192 |
| 2026-01-27 | 8.815 | 8.855 | 8.855 | 8.745 | +0.91% | 9349 | 10,993,600 | 96,666,646 |
| 2026-01-26 | 8.85 | 8.775 | 8.9 | 8.75 | -0.85% | 5027 | 10,362,300 | 91,235,579 |
| 2026-01-23 | 8.815 | 8.85 | 8.855 | 8.775 | +0.45% | 3294 | 8,429,100 | 74,394,972 |
| 2026-01-22 | 8.75 | 8.81 | 8.855 | 8.75 | +0.28% | 4437 | 13,344,600 | 117,582,748 |
| 2026-01-21 | 8.67 | 8.785 | 8.785 | 8.61 | +1.38% | 4737 | 8,937,200 | 78,060,146 |
| 2026-01-20 | 8.7 | 8.665 | 8.745 | 8.65 | -0.52% | 1999 | 3,254,400 | 28,301,104 |
| 2026-01-19 | 8.685 | 8.71 | 8.745 | 8.63 | +0.75% | 3513 | 10,140,200 | 88,280,877 |
| 2026-01-16 | 8.625 | 8.645 | 8.71 | 8.615 | +0.23% | 2600 | 7,092,300 | 61,549,596 |
| 2026-01-15 | 8.585 | 8.625 | 8.64 | 8.515 | +1.35% | 2643 | 5,361,800 | 46,082,225 |
| 2026-01-14 | 8.65 | 8.51 | 8.72 | 8.47 | -1.28% | 3846 | 7,026,600 | 60,254,985 |
| 2026-01-13 | 8.605 | 8.62 | 8.675 | 8.57 | +0.23% | 2435 | 4,058,200 | 34,982,123 |
| 2026-01-12 | 8.7 | 8.6 | 8.8 | 8.555 | -1.09% | 2833 | 7,264,400 | 63,357,457 |
| 2026-01-09 | 8.62 | 8.695 | 8.72 | 8.615 | +0.93% | 1153 | 2,399,400 | 20,850,848 |
| 2026-01-08 | 8.585 | 8.615 | 8.675 | 8.535 | -0.17% | 1676 | 3,546,900 | 30,537,203 |
| 2026-01-06 | 8.545 | 8.63 | 8.72 | 8.545 | +0.88% | 1916 | 4,819,800 | 41,767,672 |
| 2026-01-05 | 8.635 | 8.555 | 8.635 | 8.49 | 0.00% | 2294 | 3,733,700 | 31,995,629 |