НМТП (Новороссийский морской торговый порт)

NMTP

  8.725 ₽  +0.06% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НМТП
  5. История котировок
  6. 2020

История котировок NMTP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-308.088.18.128.03+0.56%26123,393,70027,444,848
2020-12-298.048.0558.0858.025+0.31%28035,005,60040,337,620
2020-12-288.038.038.078.0050.00%41328,150,50065,531,797
2020-12-258.028.038.098.020.00%21013,347,60026,909,829
2020-12-248.148.038.148-0.93%31924,678,20037,606,275
2020-12-238.118.1058.158.080.00%17852,603,20021,142,349
2020-12-228.018.1058.148.005+1.19%20823,036,20024,558,256
2020-12-218.18.018.1157.98-1.17%49737,986,70064,039,531
2020-12-188.158.1058.1558.105-0.31%16324,081,80033,148,274
2020-12-178.18.138.1858.1-0.49%19754,300,90034,963,998
2020-12-168.18.178.238.07+1.24%24875,703,90046,402,496
2020-12-158.168.078.168.06-0.37%26164,935,70039,917,715
2020-12-148.148.18.28.1+0.06%25514,329,10035,274,434
2020-12-118.0858.0958.148.025+0.12%27145,894,30047,662,088
2020-12-108.1358.0858.1758.07-0.61%25604,683,60037,933,709
2020-12-098.1258.1358.1758.06-0.06%39845,454,10044,274,968
2020-12-088.1858.148.228.11-0.25%26264,200,30034,310,471
2020-12-078.268.168.268.16-0.73%25494,596,30037,716,194
2020-12-048.2158.228.38.13+0.06%23745,100,50042,003,382
2020-12-038.2958.2158.3258.2-0.54%25324,437,00036,596,846
2020-12-028.2658.268.48.21-0.06%27294,764,60039,643,206
2020-12-018.228.2658.38.21+0.43%16372,528,40020,925,799
2020-11-308.268.238.3058.2-0.36%19072,704,00022,297,554
2020-11-278.248.268.348.205-0.36%24597,308,70060,411,634
2020-11-268.38.298.348.24+0.18%20985,451,50045,256,162
2020-11-258.2658.2758.2958.185+0.79%22083,871,00031,970,809
2020-11-248.28.218.278.19+0.24%21704,003,90032,936,662
2020-11-238.2858.198.3658.185-0.97%25105,419,70044,881,915
2020-11-208.348.278.3458.2-0.54%21013,824,40031,595,469
2020-11-198.3558.3158.4358.245+0.18%17993,060,40025,522,165
2020-11-188.268.38.398.215+0.79%20655,482,60045,696,804
2020-11-178.58.2358.58.21-2.26%28185,879,10048,835,974
2020-11-168.358.4258.4958.3+0.90%31237,270,50061,091,661
2020-11-138.38.358.388.14+0.60%33335,250,60043,598,264
2020-11-128.1558.38.328.085+2.47%35724,932,20040,628,437
2020-11-118.348.18.448.095-2.70%47628,548,80070,561,288
2020-11-108.0558.3258.398.01+3.61%477910,614,10088,022,397
2020-11-097.948.0358.187.9+1.84%526310,526,10084,712,441
2020-11-067.977.897.977.815-0.38%27533,875,10030,560,001
2020-11-057.9957.928.0257.805-0.06%34204,588,30036,377,293
2020-11-037.947.9258.0357.905+0.19%21482,314,60018,444,834
2020-11-027.887.917.967.8+0.83%21492,204,00017,385,100
2020-10-307.857.8457.987.755-0.25%22074,658,70036,607,752
2020-10-297.777.8657.9057.77+0.77%20292,022,00015,843,459
2020-10-287.997.8058.037.77-2.80%43613,906,60030,645,287
2020-10-278.048.038.0757.975-0.12%39743,663,60029,306,572
2020-10-268.058.048.1058.03-0.25%22391,678,40013,515,427
2020-10-238.118.068.118.03+0.19%29292,138,40017,253,361
2020-10-228.038.0458.1058.02+0.31%27202,287,50018,438,079
2020-10-218.1258.028.1258.02-1.29%29483,350,20026,996,039
2020-10-208.1458.1258.1558.055-0.25%23133,640,90029,501,442
2020-10-198.2158.1458.2258.14-0.18%17661,440,80011,774,805
2020-10-168.178.168.2258.075-0.24%32615,338,20043,430,017
2020-10-158.178.188.238.16+0.18%18842,952,80024,196,924
2020-10-148.38.1658.338.155-1.63%41344,259,30034,987,973
2020-10-138.348.38.398.3-0.24%22362,513,20020,950,809
2020-10-128.348.328.4158.3-0.30%24281,799,10015,004,995
2020-10-098.4358.3458.4858.33-1.07%26423,001,50025,225,887
2020-10-088.4758.4358.58.41+0.18%12101,557,00013,163,798
2020-10-078.518.428.558.405-0.82%17682,188,40018,535,749
2020-10-068.478.498.5858.47+0.24%16832,168,40018,497,706
2020-10-058.418.478.538.41+0.53%16491,699,60014,396,088
2020-10-028.458.4258.5358.4-0.71%22332,160,90018,226,046
2020-10-018.5658.4858.618.47-0.93%28534,121,40035,050,360
2020-09-308.5558.5658.6258.53+0.29%15713,378,40028,982,319
2020-09-298.618.548.6358.54-0.52%19853,581,60030,723,346
2020-09-288.68.5858.6858.57-0.17%21293,123,20026,888,146
2020-09-258.5958.68.688.545+0.82%21872,894,80024,905,642
2020-09-248.598.538.638.5-0.81%34663,962,20033,867,158
2020-09-238.798.68.798.58-1.15%42964,030,20034,814,834
2020-09-228.8958.78.8958.7-1.36%29454,007,10035,100,842
2020-09-219.188.829.188.815-4.13%27523,999,30035,653,336
2020-09-189.0459.29.28.81+2.68%696815,847,500143,471,075
2020-09-178.6958.969.18.62+3.88%719113,678,900121,109,633
2020-09-168.668.6258.718.62-0.69%31145,383,80046,673,717
2020-09-158.6458.6858.728.615+0.87%32136,840,50059,281,743
2020-09-148.78.618.7158.565-0.23%451312,145,600104,985,157
2020-09-118.678.638.678.59-0.35%24882,222,60019,151,413
2020-09-108.658.668.6958.56+0.46%18412,421,70020,947,959
2020-09-098.6358.628.658.56+0.23%16151,708,50014,729,300
2020-09-088.7058.68.758.55-1.21%26363,377,70029,187,656
2020-09-078.6858.7058.758.645+0.58%18651,940,20016,886,055
2020-09-048.6058.6558.6658.6+0.06%22352,716,70023,442,940
2020-09-038.768.658.768.6-0.06%30053,309,10028,639,529
2020-09-028.778.6558.8358.655-1.54%41565,638,30049,398,536
2020-09-018.9058.798.928.78-0.90%39915,515,70048,695,802
2020-08-318.918.878.9858.865-0.39%23373,180,20028,382,570
2020-08-2898.90598.865-0.84%30353,124,60027,798,151
2020-08-279.0658.989.0958.92-0.66%22022,509,60022,581,147
2020-08-269.0259.049.0958.985+0.44%16142,523,10022,827,336
2020-08-25999.088.98+0.11%19202,040,70018,434,792
2020-08-248.898.9998.865+1.35%23402,726,70024,494,357
2020-08-219.0058.879.078.825-1.50%67067,096,40063,217,725
2020-08-209.099.0059.119-0.99%43305,991,70054,159,498
2020-08-199.129.0959.159.095-0.38%27314,892,20044,571,949
2020-08-189.1859.139.1859.12-0.11%21702,794,60025,549,148
2020-08-179.149.149.39.12-0.22%39165,132,50046,989,758
2020-08-149.229.169.259.135-0.60%31473,727,30034,233,475
2020-08-139.1559.2159.239.155+0.60%26613,967,60036,485,473
2020-08-129.169.169.1759.125+0.44%39044,268,10039,057,557
2020-08-119.219.129.249.105-0.71%59386,215,40056,891,687
2020-08-109.29.1859.259.16+0.16%23662,393,20022,017,797
2020-08-079.219.179.229.1-0.05%34574,215,60038,588,978
2020-08-069.2159.1759.2659.15-0.86%45534,784,00044,026,189
2020-08-059.2659.2559.39.2+0.05%53276,718,90062,128,412
2020-08-049.2259.259.39.225+0.27%29034,589,70042,496,177
2020-08-039.269.2259.2959.2-0.05%38167,851,70072,479,937
2020-07-319.2259.239.2959.205+0.33%33895,160,20047,728,612
2020-07-309.49.29.4359.195-1.60%58047,994,40074,065,268
2020-07-299.59.359.5359.165-1.68%983912,961,300121,070,745
2020-07-289.5659.519.599.505-0.73%43865,319,20050,754,840
2020-07-279.6559.589.6559-10.68%1761927,514,400261,182,709
2020-07-2410.710.72510.72510.52-0.19%1133634,751,600370,332,866
2020-07-2310.9510.74510.9810.69-1.24%1212128,584,900309,150,958
2020-07-2210.8610.8810.9210.825+0.55%796616,826,600183,111,812
2020-07-2110.86510.8210.9210.8-0.23%997114,768,100160,306,389
2020-07-2010.9510.84510.9910.705-0.78%1201218,100,000196,632,034
2020-07-1710.81510.9310.9510.81+1.82%619611,293,900122,803,412
2020-07-1610.64510.73510.78510.63+0.85%370810,800,300115,856,872
2020-07-1510.55510.64510.6710.555+1.04%28325,580,50059,380,302
2020-07-1410.59510.53510.6410.5-0.66%29835,520,40058,154,542
2020-07-1310.6610.60510.71510.585-0.24%35626,488,10069,036,966
2020-07-1010.610.6310.67510.59+0.19%22134,383,40046,610,617
2020-07-0910.6610.6110.72510.57-0.19%37867,630,80081,093,937
2020-07-0810.7210.6310.7510.585-0.61%48445,273,90056,151,551
2020-07-0710.74510.69510.7710.685-0.47%44436,349,60068,012,045
2020-07-0610.7110.74510.7910.69+0.61%63508,315,50089,356,151
2020-07-0310.5610.6810.6910.56+1.23%55306,363,30067,670,106
2020-07-0210.5510.5510.60510.485+0.86%49865,705,20060,227,236
2020-06-3010.50510.4610.6410.43+0.10%52277,309,60076,666,084
2020-06-2910.37510.4510.510.265+1.46%81019,843,700102,490,218
2020-06-2610.73510.310.73510.27-2.83%872014,762,600154,583,572
2020-06-2510.69510.610.85510.5-1.40%761011,367,600120,949,056
2020-06-2310.8410.7510.910.725-0.05%514311,555,700124,901,369
2020-06-2210.9510.75511.1110.655-1.33%664812,858,000139,659,812
2020-06-191110.91110.82-0.18%37076,255,60068,129,822
2020-06-1811.2410.9211.2410.835-1.53%618412,960,300142,296,496
2020-06-1711.1511.0911.3510.96+0.09%1190024,816,000276,010,915
2020-06-1610.04511.0812.4810.045+21.29%3593682,835,700911,747,936
2020-06-158.9159.1359.178.895-0.60%36725,200,70047,228,505
2020-06-119.4459.199.6558.785-2.75%49297,950,00073,881,274
2020-06-109.529.459.529.355+0.53%21652,497,70023,568,332
2020-06-099.6259.49.6959.325-1.88%30324,280,80040,526,157
2020-06-089.4959.589.6759.425+1.16%24083,000,90028,821,572
2020-06-059.4259.479.5359.385+0.58%16152,128,40020,121,657
2020-06-049.6959.4159.6959.215-2.89%30675,201,00049,078,208
2020-06-039.6459.6959.739.5+0.94%22203,179,00030,511,291
2020-06-029.779.6059.939.41-1.69%54028,987,50086,852,119
2020-06-019.519.779.7959.51+3.06%29804,494,80043,656,127
2020-05-299.259.489.649.25+1.55%20453,871,30036,737,374
2020-05-289.1259.3359.419.12+2.30%15652,697,00025,047,079
2020-05-279.1559.1259.179.1-0.05%10851,687,60015,404,474
2020-05-269.179.139.289.075-0.33%16834,590,00041,948,480
2020-05-259.079.169.1658.985+2.00%12072,203,70020,110,699
2020-05-228.9158.989.098.815+0.56%11991,670,50015,001,834
2020-05-219.2758.939.2758.92-2.67%17632,254,70020,506,340
2020-05-2099.1759.38.875+2.17%24762,962,40026,915,968
2020-05-198.8058.989.18.805+2.10%17053,620,50032,264,260
2020-05-188.7358.7958.888.735+0.80%14152,019,90017,839,391
2020-05-158.6658.7258.768.625+0.93%10411,119,8009,765,625
2020-05-148.78.6458.728.605-0.63%12131,809,00015,644,735
2020-05-138.678.78.778.67-0.23%832991,6008,649,993
2020-05-128.7158.728.88.6+0.35%13452,371,90020,731,504
2020-05-088.6958.698.6958.580.00%15261,664,30014,361,828
2020-05-078.648.698.7258.62+0.23%13331,250,20010,822,115
2020-05-068.758.678.788.62+0.46%15271,869,30016,237,461
2020-05-058.638.638.668.545+0.58%13292,116,20018,232,234
2020-05-048.628.588.628.545-0.92%14421,487,50012,764,993
2020-04-308.78.668.7558.555+0.12%21513,384,10029,160,982
2020-04-298.648.658.858.575+0.82%42905,217,80045,606,799
2020-04-288.6258.588.6658.545-0.23%19012,383,20020,478,797
2020-04-278.68.68.688.52+0.64%15381,822,10015,666,669
2020-04-248.648.5458.7958.5-0.81%52292,424,10020,739,331
2020-04-238.738.6158.7858.52-1.20%17912,778,60024,014,600
2020-04-228.5858.728.728.51+1.45%10121,413,20012,231,597
2020-04-218.588.5958.6358.425-0.17%13021,682,30014,322,186
2020-04-208.6758.618.728.57-0.29%10631,155,0009,982,425
2020-04-178.658.6358.6558.575+1.11%881968,9008,352,866
2020-04-168.4258.548.578.375+1.18%11121,602,20013,600,635
2020-04-158.6058.448.698.415-2.37%17772,317,80019,717,542
2020-04-148.68.6458.698.575+0.76%13942,053,70017,777,736
2020-04-138.478.588.628.37+0.35%19652,463,70020,923,178
2020-04-108.6158.558.6158.45-0.64%34153,848,60032,777,562
2020-04-098.7658.6058.8558.505-1.38%89169,132,40078,964,765
2020-04-088.888.7258.9758.655-1.63%80945,135,50044,844,274
2020-04-079.088.879.158.8-1.22%28083,022,30027,047,579
2020-04-068.7758.988.9958.775+2.10%16961,918,40017,144,794
2020-04-038.6058.7958.88.605+2.21%13071,943,60016,936,093
2020-04-028.7958.6058.7958.405-0.52%24953,338,70028,770,363
2020-04-018.5758.658.7958.535-0.29%24781,577,30013,735,809
2020-03-318.5558.6758.88.525+1.76%14622,076,50018,053,759
2020-03-308.288.5258.5758.005+3.21%16352,711,20022,721,446
2020-03-278.338.268.58-1.37%15551,921,80015,787,034
2020-03-268.38.3758.438.205+0.12%10141,988,40016,536,164
2020-03-258.58.3658.758.155-1.41%25833,896,70033,149,425
2020-03-248.38.4858.68.25+5.14%18502,798,90023,640,980
2020-03-237.8158.078.257.81-0.49%17392,789,10022,541,136
2020-03-207.7958.118.27.76+6.78%23833,763,00030,271,545
2020-03-197.47.5957.8257.21+2.29%20733,524,00026,675,065
2020-03-187.827.4257.827.4-5.17%21853,379,10025,489,844
2020-03-177.9757.838.1957.65-2.43%16672,365,40018,612,598
2020-03-168.228.0258.3857.57-4.35%37666,066,90048,600,772
2020-03-138.228.398.68.12+2.01%22173,687,90031,158,330
2020-03-128.8758.2258.898.2-8.31%44098,726,50074,004,759
2020-03-119.048.979.1358.825-0.22%17963,224,40029,014,401
2020-03-1098.999.2858.32-1.75%64148,339,60074,437,240
2020-03-069.0059.159.189-0.27%33754,170,90037,895,070
2020-03-059.249.1759.379.155-0.70%12952,532,00023,375,086
2020-03-049.2759.249.3559.11-0.27%11392,009,80018,587,857
2020-03-039.2359.2659.439.14+0.93%19583,064,30028,395,518
2020-03-028.9859.189.428.805+5.76%52807,389,20067,408,860
2020-02-289.048.689.048.45-4.67%559310,553,70092,479,227
2020-02-279.449.1059.449.1-3.24%34326,507,30060,032,417
2020-02-269.319.419.59.125+0.48%358111,050,200103,772,057
2020-02-259.3859.3659.739.27-1.42%54367,991,60075,237,046
2020-02-219.59.59.599.49-0.63%13041,846,00017,589,420
2020-02-209.5659.569.5959.545+0.53%12151,356,10012,974,163
2020-02-199.5359.519.6159.465+0.48%18164,571,60043,665,134
2020-02-189.529.4659.649.36-1.30%22623,307,40031,466,382
2020-02-179.629.599.7259.51-0.26%31083,793,20036,444,928
2020-02-149.79.6159.739.605-0.26%24712,930,70028,323,372
2020-02-139.639.649.79.54+0.68%16873,948,50037,955,792
2020-02-129.539.5759.689.53+0.42%19323,070,20029,416,224
2020-02-119.5159.5359.659.4+0.47%32094,044,50038,707,780
2020-02-109.459.499.7159.38-0.16%37915,919,60056,537,440
2020-02-079.499.5059.599.315+0.32%35454,861,90046,094,964
2020-02-069.3759.4759.4859.255+1.72%325711,408,500107,130,582
2020-02-059.259.3159.4159.25+0.59%20294,240,20039,608,650
2020-02-049.39.269.3559.1+1.81%19989,246,30085,235,908
2020-02-039.179.0959.29.025-0.82%50914,309,20039,322,231
2020-01-319.3659.179.4659.165-1.93%24633,968,50036,957,409
2020-01-309.3659.359.4359.185-0.48%21852,524,20023,539,447
2020-01-299.3059.3959.4859.25+2.01%22812,594,60024,370,925
2020-01-289.189.219.329.125+0.66%20653,489,60032,221,266
2020-01-279.479.159.4758.96-3.68%44257,301,90067,208,530
2020-01-249.539.59.699.455+0.21%21703,088,00029,445,576
2020-01-239.569.489.799.34-1.04%31694,246,00040,392,593
2020-01-229.999.5810.0559.315-3.28%37236,032,40058,286,631
2020-01-2110.059.90510.1759.895-1.44%21053,653,00036,440,929
2020-01-209.7710.0510.2259.77+4.25%41489,293,30093,155,996
2020-01-179.679.649.749.6-0.31%15431,900,60018,385,855
2020-01-169.5459.679.689.41+2.33%15923,276,40031,546,058
2020-01-159.5759.459.5859.41-0.74%14882,968,00028,175,808
2020-01-149.559.529.749.425+0.21%22325,663,30054,276,684
2020-01-139.2459.59.559.205+2.65%18224,155,00039,258,692
2020-01-109.389.2559.389.195-0.48%18223,034,40028,098,351
2020-01-099.4159.39.559.255-1.22%19313,852,40036,038,273
2020-01-089.59.4159.59.23-0.53%17663,131,50029,270,641
2020-01-069.2959.4659.699.215+1.56%39314,807,60045,720,094
2020-01-0399.329.748.940.00%1139815,297,400144,884,376

Архив котировок акции NMTP по годам

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