НМТП (Новороссийский морской торговый порт)
NMTP
8.8 ₽ +0.92% ↑История котировок NMTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 1.245 | 1.16 | 1.245 | 1.09 | +0.43% | 265 | 2,165,000 | 2,435,300 |
| 2014-12-29 | 1.2 | 1.155 | 1.22 | 1.13 | -3.35% | 235 | 5,595,000 | 6,483,975 |
| 2014-12-26 | 1.23 | 1.195 | 1.25 | 1.175 | -3.24% | 145 | 1,078,000 | 1,289,955 |
| 2014-12-25 | 1.25 | 1.235 | 1.29 | 1.195 | -2.37% | 275 | 2,632,000 | 3,222,795 |
| 2014-12-24 | 1.305 | 1.265 | 1.31 | 1.23 | -2.69% | 137 | 1,724,000 | 2,200,515 |
| 2014-12-23 | 1.365 | 1.3 | 1.365 | 1.275 | -3.70% | 188 | 1,127,000 | 1,467,230 |
| 2014-12-22 | 1.395 | 1.35 | 1.4 | 1.3 | -1.82% | 241 | 9,834,000 | 13,273,305 |
| 2014-12-19 | 1.35 | 1.375 | 1.43 | 1.33 | +3.77% | 257 | 1,544,000 | 2,143,800 |
| 2014-12-18 | 1.32 | 1.325 | 1.38 | 1.27 | +1.53% | 198 | 1,180,000 | 1,565,100 |
| 2014-12-17 | 1.41 | 1.305 | 1.44 | 1.155 | -4.74% | 265 | 2,016,000 | 2,718,995 |
| 2014-12-16 | 1.465 | 1.37 | 1.465 | 1.32 | -4.53% | 127 | 632,000 | 873,720 |
| 2014-12-15 | 1.45 | 1.435 | 1.55 | 1.365 | +1.06% | 266 | 1,777,000 | 2,626,105 |
| 2014-12-12 | 1.38 | 1.42 | 1.52 | 1.28 | 0.00% | 258 | 1,916,000 | 2,778,990 |
| 2014-12-11 | 1.375 | 1.42 | 1.42 | 1.365 | +3.27% | 92 | 724,000 | 1,007,555 |
| 2014-12-10 | 1.41 | 1.375 | 1.41 | 1.37 | -1.43% | 82 | 166,000 | 229,530 |
| 2014-12-09 | 1.385 | 1.395 | 1.445 | 1.3 | +2.57% | 216 | 1,488,000 | 2,044,270 |
| 2014-12-08 | 1.42 | 1.36 | 1.435 | 1.35 | -4.23% | 100 | 400,000 | 554,810 |
| 2014-12-05 | 1.43 | 1.42 | 1.51 | 1.39 | 0.00% | 180 | 746,000 | 1,081,165 |
| 2014-12-04 | 1.405 | 1.42 | 1.55 | 1.39 | +2.16% | 456 | 1,838,000 | 2,711,775 |
| 2014-12-03 | 1.395 | 1.39 | 1.44 | 1.35 | +1.46% | 390 | 2,031,000 | 2,850,650 |
| 2014-12-02 | 1.7 | 1.37 | 1.7 | 1.33 | -15.95% | 1238 | 10,395,000 | 14,755,940 |
| 2014-12-01 | 1.63 | 1.63 | 1.68 | 1.625 | -0.91% | 170 | 418,000 | 687,335 |
| 2014-11-28 | 1.665 | 1.645 | 1.67 | 1.63 | -2.37% | 51 | 145,000 | 239,080 |
| 2014-11-27 | 1.685 | 1.685 | 1.7 | 1.67 | 0.00% | 38 | 93,000 | 156,310 |
| 2014-11-26 | 1.685 | 1.685 | 1.705 | 1.675 | -0.88% | 36 | 185,000 | 312,905 |
| 2014-11-25 | 1.68 | 1.7 | 1.7 | 1.68 | +1.19% | 29 | 287,000 | 487,315 |
| 2014-11-24 | 1.7 | 1.68 | 1.7 | 1.675 | 0.00% | 36 | 164,000 | 278,160 |
| 2014-11-21 | 1.695 | 1.68 | 1.7 | 1.67 | -1.18% | 43 | 254,000 | 425,630 |
| 2014-11-20 | 1.685 | 1.7 | 1.735 | 1.675 | +1.19% | 110 | 1,829,000 | 3,106,235 |
| 2014-11-19 | 1.71 | 1.68 | 1.725 | 1.655 | -1.18% | 55 | 281,000 | 472,020 |
| 2014-11-18 | 1.76 | 1.7 | 1.76 | 1.67 | -3.13% | 76 | 269,000 | 457,785 |
| 2014-11-17 | 1.7 | 1.755 | 1.78 | 1.7 | +2.63% | 135 | 967,000 | 1,695,875 |
| 2014-11-14 | 1.59 | 1.71 | 1.735 | 1.57 | +7.55% | 152 | 1,519,000 | 2,541,045 |
| 2014-11-13 | 1.605 | 1.59 | 1.62 | 1.58 | -0.31% | 129 | 8,182,000 | 13,069,325 |
| 2014-11-12 | 1.595 | 1.595 | 1.62 | 1.575 | -1.54% | 69 | 2,320,000 | 3,708,300 |
| 2014-11-11 | 1.595 | 1.62 | 1.625 | 1.575 | +1.57% | 36 | 135,000 | 216,770 |
| 2014-11-10 | 1.655 | 1.595 | 1.655 | 1.555 | -2.45% | 112 | 1,058,000 | 1,678,960 |
| 2014-11-07 | 1.6 | 1.635 | 1.635 | 1.585 | +2.19% | 32 | 213,000 | 342,620 |
| 2014-11-06 | 1.61 | 1.6 | 1.665 | 1.595 | -0.31% | 97 | 986,000 | 1,594,930 |
| 2014-11-05 | 1.6 | 1.605 | 1.615 | 1.595 | -0.62% | 41 | 173,000 | 276,650 |
| 2014-11-03 | 1.605 | 1.615 | 1.615 | 1.595 | +1.25% | 24 | 50,000 | 80,475 |
| 2014-10-31 | 1.61 | 1.595 | 1.615 | 1.585 | -1.24% | 21 | 55,000 | 87,905 |
| 2014-10-30 | 1.585 | 1.615 | 1.615 | 1.585 | +1.89% | 60 | 199,000 | 318,935 |
| 2014-10-29 | 1.605 | 1.585 | 1.605 | 1.56 | -1.55% | 66 | 182,000 | 287,895 |
| 2014-10-28 | 1.6 | 1.61 | 1.615 | 1.6 | +0.94% | 38 | 48,000 | 77,035 |
| 2014-10-27 | 1.605 | 1.595 | 1.61 | 1.595 | 0.00% | 34 | 77,000 | 123,525 |
| 2014-10-24 | 1.605 | 1.595 | 1.605 | 1.59 | -1.54% | 15 | 135,000 | 215,955 |
| 2014-10-23 | 1.64 | 1.62 | 1.64 | 1.585 | -1.82% | 76 | 418,000 | 670,665 |
| 2014-10-22 | 1.67 | 1.65 | 1.68 | 1.635 | +0.30% | 23 | 103,000 | 170,230 |
| 2014-10-21 | 1.66 | 1.645 | 1.67 | 1.63 | -0.90% | 45 | 131,000 | 215,520 |
| 2014-10-20 | 1.66 | 1.66 | 1.66 | 1.65 | +0.61% | 22 | 59,000 | 97,665 |
| 2014-10-17 | 1.645 | 1.65 | 1.68 | 1.625 | +1.23% | 176 | 571,000 | 948,750 |
| 2014-10-16 | 1.635 | 1.63 | 1.635 | 1.625 | -1.21% | 33 | 69,000 | 112,315 |
| 2014-10-15 | 1.645 | 1.65 | 1.66 | 1.615 | +0.30% | 65 | 579,000 | 947,170 |
| 2014-10-14 | 1.64 | 1.645 | 1.645 | 1.625 | +0.30% | 35 | 75,000 | 122,425 |
| 2014-10-13 | 1.665 | 1.64 | 1.68 | 1.64 | -0.91% | 24 | 85,000 | 140,895 |
| 2014-10-10 | 1.635 | 1.655 | 1.695 | 1.625 | +0.30% | 94 | 261,000 | 435,215 |
| 2014-10-09 | 1.64 | 1.65 | 1.655 | 1.615 | 0.00% | 166 | 1,286,000 | 2,114,485 |
| 2014-10-08 | 1.64 | 1.65 | 1.65 | 1.59 | 0.00% | 111 | 290,000 | 472,095 |
| 2014-10-07 | 1.685 | 1.65 | 1.685 | 1.645 | -1.79% | 41 | 197,000 | 325,450 |
| 2014-10-06 | 1.68 | 1.68 | 1.71 | 1.68 | +0.90% | 78 | 235,000 | 397,320 |
| 2014-10-03 | 1.68 | 1.665 | 1.69 | 1.65 | -0.60% | 136 | 371,000 | 616,860 |
| 2014-10-02 | 1.68 | 1.675 | 1.7 | 1.62 | +0.30% | 186 | 878,000 | 1,456,445 |
| 2014-10-01 | 1.61 | 1.67 | 1.68 | 1.61 | +3.53% | 173 | 2,067,000 | 3,396,900 |
| 2014-09-30 | 1.6337 | 1.613 | 1.6534 | 1.61 | -1.04% | 89 | 267,000 | 433,425 |
| 2014-09-29 | 1.6945 | 1.63 | 1.7064 | 1.612 | -3.04% | 748 | 3,746,000 | 6,176,282 |
| 2014-09-26 | 1.7417 | 1.6811 | 1.7417 | 1.679 | -3.33% | 177 | 1,055,000 | 1,782,035 |
| 2014-09-25 | 1.7874 | 1.739 | 1.7874 | 1.7345 | -2.30% | 299 | 1,323,000 | 2,307,607 |
| 2014-09-24 | 1.8178 | 1.78 | 1.8456 | 1.7771 | -2.08% | 291 | 1,206,000 | 2,173,016 |
| 2014-09-23 | 1.8199 | 1.8178 | 1.8199 | 1.7999 | +0.50% | 83 | 305,000 | 551,614 |
| 2014-09-22 | 1.8602 | 1.8088 | 1.8638 | 1.8005 | -3.27% | 248 | 594,000 | 1,086,514 |
| 2014-09-19 | 1.8805 | 1.87 | 1.8962 | 1.8527 | -1.94% | 217 | 753,000 | 1,405,379 |
| 2014-09-18 | 1.8998 | 1.907 | 1.919 | 1.8807 | +0.90% | 112 | 173,000 | 330,138 |
| 2014-09-17 | 1.8991 | 1.89 | 1.9124 | 1.852 | -1.05% | 171 | 353,000 | 664,837 |
| 2014-09-16 | 1.9389 | 1.91 | 1.9599 | 1.908 | -0.79% | 247 | 803,000 | 1,544,193 |
| 2014-09-15 | 1.9897 | 1.9252 | 1.9898 | 1.911 | -2.77% | 413 | 665,000 | 1,285,711 |
| 2014-09-12 | 1.9706 | 1.9801 | 2.0052 | 1.9705 | -0.01% | 87 | 499,000 | 992,773 |
| 2014-09-11 | 2.0135 | 1.9802 | 2.0135 | 1.97 | -1.29% | 289 | 1,322,000 | 2,624,199 |
| 2014-09-10 | 2.034 | 2.006 | 2.034 | 2.0007 | -1.49% | 508 | 725,000 | 1,455,372 |
| 2014-09-09 | 2.0265 | 2.0364 | 2.0547 | 2.0251 | +0.32% | 56 | 153,000 | 311,736 |
| 2014-09-08 | 2.0306 | 2.0299 | 2.0306 | 2.0107 | -0.37% | 31 | 46,000 | 93,237 |
| 2014-09-05 | 2.0552 | 2.0375 | 2.0625 | 2.0353 | -0.86% | 70 | 105,000 | 214,765 |
| 2014-09-04 | 2.0602 | 2.0552 | 2.0727 | 2.055 | -0.23% | 79 | 319,000 | 657,665 |
| 2014-09-03 | 2.05 | 2.06 | 2.0729 | 2.05 | +0.29% | 66 | 269,000 | 554,150 |
| 2014-09-02 | 2.0011 | 2.054 | 2.054 | 2.0006 | +2.24% | 47 | 169,000 | 344,330 |
| 2014-09-01 | 2.002 | 2.009 | 2.03 | 1.9953 | +0.39% | 101 | 209,000 | 421,058 |
| 2014-08-29 | 2.0135 | 2.0012 | 2.0135 | 1.9923 | -0.92% | 37 | 67,000 | 134,124 |
| 2014-08-28 | 2.04 | 2.0198 | 2.0433 | 1.9898 | -1.47% | 135 | 380,000 | 763,043 |
| 2014-08-27 | 2.0465 | 2.05 | 2.0639 | 2.029 | +0.84% | 53 | 177,000 | 362,188 |
| 2014-08-26 | 2.0729 | 2.033 | 2.0729 | 2.0305 | -2.25% | 52 | 160,000 | 329,421 |
| 2014-08-25 | 2.077 | 2.0799 | 2.1145 | 2.0752 | +0.91% | 47 | 101,000 | 210,341 |
| 2014-08-22 | 2.0666 | 2.0612 | 2.09 | 2.0466 | -0.70% | 69 | 439,000 | 905,272 |
| 2014-08-21 | 2.0461 | 2.0757 | 2.1 | 2.0461 | +1.20% | 140 | 1,300,000 | 2,704,913 |
| 2014-08-20 | 2.0498 | 2.051 | 2.051 | 2.045 | +0.35% | 22 | 83,000 | 170,020 |
| 2014-08-19 | 2.0555 | 2.0439 | 2.0634 | 2.0421 | -0.41% | 31 | 49,000 | 100,531 |
| 2014-08-18 | 2.0586 | 2.0523 | 2.0586 | 2.0406 | -0.32% | 30 | 58,000 | 118,824 |
| 2014-08-15 | 2.0325 | 2.0589 | 2.0595 | 1.994 | +0.69% | 60 | 291,000 | 595,705 |
| 2014-08-14 | 2.0325 | 2.0447 | 2.0472 | 2.0278 | +0.22% | 47 | 71,000 | 144,815 |
| 2014-08-13 | 2.03 | 2.0402 | 2.05 | 2.025 | +0.71% | 64 | 88,000 | 179,483 |
| 2014-08-12 | 2.034 | 2.0259 | 2.045 | 2.0187 | -1.08% | 69 | 98,000 | 198,806 |
| 2014-08-11 | 2.0475 | 2.048 | 2.068 | 2.0258 | +0.15% | 63 | 374,000 | 762,123 |
| 2014-08-08 | 2.0096 | 2.0449 | 2.0449 | 1.9889 | +1.74% | 66 | 375,000 | 750,197 |
| 2014-08-07 | 2.0596 | 2.01 | 2.0737 | 1.9895 | -2.42% | 81 | 345,000 | 697,683 |
| 2014-08-06 | 2.0835 | 2.0599 | 2.0863 | 2.055 | -1.01% | 50 | 543,000 | 1,117,868 |
| 2014-08-05 | 2.0938 | 2.081 | 2.0938 | 2.0652 | -0.79% | 56 | 305,000 | 636,533 |
| 2014-08-04 | 2.1 | 2.0975 | 2.1175 | 2.0851 | -0.06% | 86 | 200,000 | 419,636 |
| 2014-08-01 | 2.1125 | 2.0988 | 2.1125 | 2.086 | -0.06% | 50 | 95,000 | 199,521 |
| 2014-07-31 | 2.1 | 2.1001 | 2.1299 | 2.0925 | +0.96% | 57 | 179,000 | 376,814 |
| 2014-07-30 | 2.085 | 2.0801 | 2.1023 | 2.08 | +0.34% | 28 | 58,000 | 121,232 |
| 2014-07-29 | 2.088 | 2.073 | 2.0984 | 2.07 | -0.36% | 35 | 57,000 | 118,745 |
| 2014-07-28 | 2.103 | 2.0805 | 2.11 | 2.0722 | -1.12% | 42 | 147,000 | 306,196 |
| 2014-07-25 | 2.0941 | 2.104 | 2.147 | 2.0721 | +0.19% | 67 | 194,000 | 410,855 |
| 2014-07-24 | 2.11 | 2.1 | 2.135 | 2.1 | +0.30% | 61 | 122,000 | 258,089 |
| 2014-07-23 | 2.14 | 2.0938 | 2.1649 | 2.07 | -1.92% | 138 | 383,000 | 804,446 |
| 2014-07-22 | 2.165 | 2.1348 | 2.1902 | 2.133 | -1.16% | 69 | 173,000 | 372,875 |
| 2014-07-21 | 2.1926 | 2.1599 | 2.1926 | 2.15 | -1.18% | 54 | 382,000 | 828,014 |
| 2014-07-18 | 2.1906 | 2.1856 | 2.1999 | 2.1793 | -0.65% | 24 | 31,000 | 67,891 |
| 2014-07-17 | 2.1906 | 2.2 | 2.2179 | 2.1732 | +0.23% | 47 | 135,000 | 296,563 |
| 2014-07-16 | 2.2025 | 2.195 | 2.205 | 2.1786 | -1.04% | 54 | 267,000 | 586,925 |
| 2014-07-15 | 2.215 | 2.218 | 2.2297 | 2.1744 | -0.09% | 48 | 237,000 | 525,036 |
| 2014-07-14 | 2.25 | 2.22 | 2.2675 | 2.22 | -0.94% | 59 | 408,000 | 915,361 |
| 2014-07-11 | 2.2753 | 2.241 | 2.2897 | 2.238 | -2.16% | 90 | 277,000 | 626,056 |
| 2014-07-10 | 2.2987 | 2.2904 | 2.2994 | 2.22 | +0.07% | 101 | 285,000 | 641,807 |
| 2014-07-09 | 2.25 | 2.2889 | 2.3394 | 2.2305 | +1.28% | 117 | 813,000 | 1,860,834 |
| 2014-07-08 | 2.2472 | 2.26 | 2.2684 | 2.2472 | +0.44% | 52 | 351,000 | 793,091 |
| 2014-07-07 | 2.276 | 2.2501 | 2.276 | 2.25 | +0.04% | 136 | 267,000 | 600,886 |
| 2014-07-04 | 2.26 | 2.2493 | 2.2612 | 2.235 | -0.26% | 54 | 299,000 | 671,912 |
| 2014-07-03 | 2.2349 | 2.2551 | 2.268 | 2.2349 | +0.70% | 51 | 174,000 | 392,248 |
| 2014-07-02 | 2.1951 | 2.2395 | 2.2395 | 2.1907 | +2.02% | 112 | 222,000 | 492,593 |
| 2014-07-01 | 2.1952 | 2.1952 | 2.1952 | 2.1952 | -0.57% | 1 | 1,000 | 2,195 |
| 2014-06-30 | 2.1909 | 2.2078 | 2.2078 | 2.1885 | +0.77% | 28 | 102,000 | 223,956 |
| 2014-06-27 | 2.1998 | 2.1909 | 2.2203 | 2.1909 | -0.64% | 38 | 432,000 | 951,632 |
| 2014-06-26 | 2.1979 | 2.205 | 2.21 | 2.1979 | +0.88% | 52 | 277,000 | 611,656 |
| 2014-06-25 | 2.2123 | 2.1857 | 2.2193 | 2.1857 | -1.64% | 39 | 230,000 | 507,664 |
| 2014-06-24 | 2.2103 | 2.2222 | 2.2497 | 2.2001 | +1.00% | 116 | 279,000 | 618,845 |
| 2014-06-23 | 2.15 | 2.2002 | 2.24 | 2.1499 | +2.33% | 339 | 1,312,000 | 2,882,730 |
| 2014-06-20 | 2.319 | 2.15 | 2.33 | 2.15 | -6.93% | 404 | 2,387,000 | 5,446,263 |
| 2014-06-19 | 2.3816 | 2.31 | 2.3816 | 2.3055 | -2.12% | 143 | 549,000 | 1,278,556 |
| 2014-06-18 | 2.4 | 2.36 | 2.4099 | 2.3404 | -2.48% | 472 | 901,000 | 2,137,231 |
| 2014-06-17 | 2.3 | 2.42 | 2.4296 | 2.2801 | +3.87% | 470 | 1,723,000 | 4,087,075 |
| 2014-06-16 | 2.2275 | 2.3299 | 2.43 | 2.2001 | +4.48% | 817 | 2,702,000 | 6,334,090 |
| 2014-06-11 | 2.2084 | 2.2301 | 2.2447 | 2.2084 | +0.64% | 100 | 497,000 | 1,109,974 |
| 2014-06-10 | 2.35 | 2.216 | 2.35 | 2.2001 | -1.95% | 132 | 269,000 | 598,072 |
| 2014-06-09 | 2.21 | 2.26 | 2.26 | 2.2001 | 0.00% | 750 | 995,000 | 2,234,452 |