Nizhnekamskshina

NKSH
🏛️ russian-federation →
40.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.40 40.75 40.20 40.40 0.0M
2025-09-25 41.40 41.40 40.10 40.60 0.0M
2025-09-24 41.85 41.90 40.85 41.70 0.0M
2025-09-23 41.50 43.45 40.85 42.15 0.0M
2025-09-22 41.95 42.75 40.40 41.40 0.0M
2025-09-19 42.90 42.90 42.00 42.25 0.0M
2025-09-18 42.85 43.10 42.55 42.85 0.0M
2025-09-17 43.05 43.65 42.75 42.85 0.0M
2025-09-16 43.20 43.45 43.00 43.15 0.0M
2025-09-15 43.50 43.75 43.10 43.10 0.0M
2025-09-14 43.50 43.75 43.40 43.75 0.0M
2025-09-13 43.50 43.50 43.40 43.40 0.0M
2025-09-12 44.35 44.35 43.35 43.45 0.0M
2025-09-11 44.30 44.30 43.35 44.20 0.0M
2025-09-10 44.55 44.70 44.20 44.25 0.0M
2025-09-09 44.50 44.50 44.25 44.45 0.0M
2025-09-08 43.85 44.70 43.80 44.50 0.0M
2025-09-07 43.85 44.70 43.80 43.85 0.0M
2025-09-06 43.85 43.85 43.80 43.80 0.0M
2025-09-05 44.55 44.65 43.80 43.80 0.0M
2025-09-04 44.45 44.65 44.00 44.15 0.0M
2025-09-03 43.45 43.70 43.45 43.70 0.0M
2025-09-02 44.00 44.00 42.70 43.70 0.0M
2025-09-01 44.25 44.45 43.95 44.40 0.0M
2025-08-29 44.35 44.45 44.00 44.00 0.0M
2025-08-28 44.25 44.75 44.10 44.25 0.0M
2025-08-27 44.40 44.80 44.25 44.75 0.0M
2025-08-26 43.80 44.95 43.80 44.35 0.0M
2025-08-25 43.70 44.25 43.50 43.85 0.0M
2025-08-22 44.50 44.60 43.50 44.35 0.0M
2025-08-21 44.15 44.60 43.55 43.55 0.0M
2025-08-20 46.50 46.50 44.10 44.10 0.0M
2025-08-19 44.15 44.55 44.00 44.10 0.0M
2025-08-18 45.00 45.00 43.60 43.70 0.0M
2025-08-15 45.60 45.60 44.55 44.80 0.0M
2025-08-14 44.20 44.75 44.00 44.55 0.0M
2025-08-13 46.00 46.40 44.10 44.75 0.0M
2025-08-12 47.20 47.25 43.75 44.65 0.0M
2025-08-11 45.75 48.00 44.90 45.95 0.0M
2025-08-08 42.40 46.50 40.80 45.75 0.1M
2025-08-07 42.00 42.80 41.10 42.30 0.0M
2025-08-06 40.85 43.50 40.85 41.30 0.0M
2025-08-05 41.20 43.50 40.55 40.75 0.0M
2025-08-04 39.50 42.00 38.55 41.45 0.0M
2025-08-01 40.00 40.10 39.40 39.80 0.0M
2025-07-31 39.90 40.55 38.90 39.50 0.0M
2025-07-30 39.55 41.75 39.30 40.05 0.0M
2025-07-29 40.45 40.95 39.45 40.00 0.0M
2025-07-28 39.75 40.50 39.45 40.00 0.0M
2025-07-25 40.75 40.75 39.50 40.00 0.0M
2025-07-24 41.55 41.65 40.10 40.75 0.0M
2025-07-23 38.20 41.50 38.20 40.80 0.0M
2025-07-22 40.30 41.90 40.25 41.00 0.0M
2025-07-21 39.85 40.90 39.85 40.25 0.0M
2025-07-18 39.05 39.50 38.55 39.20 0.0M
2025-07-17 39.65 39.65 38.30 39.00 0.0M
2025-07-16 39.65 40.40 39.50 40.25 0.0M
2025-07-15 40.15 40.15 39.00 39.95 0.0M
2025-07-14 38.70 39.65 37.70 39.65 0.0M
2025-07-11 39.15 39.65 38.35 38.75 0.0M
2025-07-10 40.85 40.85 39.40 39.90 0.0M
2025-07-09 39.35 40.90 39.35 40.10 0.0M
2025-07-08 40.20 40.60 40.10 40.55 0.0M
2025-07-07 40.70 40.70 38.85 40.20 0.0M
2025-07-04 40.90 40.95 40.05 40.10 0.0M
2025-07-03 40.60 40.70 40.20 40.65 0.0M
2025-07-02 41.10 41.10 40.60 40.60 0.0M
2025-07-01 40.65 41.90 40.60 41.10 0.0M
2025-06-30 40.80 40.90 40.20 40.80 0.0M
2025-06-27 41.10 41.25 40.20 40.80 0.0M
2025-06-26 40.80 41.10 40.80 41.05 0.0M
2025-06-25 40.00 40.75 39.95 40.70 0.0M
2025-06-24 39.90 40.40 39.70 39.70 0.0M
2025-06-23 40.55 40.80 40.00 40.00 0.0M
2025-06-20 40.50 41.00 40.50 40.65 0.0M
2025-06-19 40.50 41.20 40.35 40.95 0.0M
2025-06-18 40.60 41.20 40.40 40.60 0.0M
2025-06-17 40.80 41.30 40.50 41.30 0.0M
2025-06-16 41.30 41.30 40.35 40.35 0.0M
2025-06-13 40.85 40.85 40.50 40.60 0.0M
2025-06-11 41.25 41.25 40.30 40.35 0.0M
2025-06-10 41.20 41.35 40.60 40.60 0.0M
2025-06-09 42.50 42.50 41.00 41.15 0.0M
2025-06-06 42.75 43.00 41.70 41.70 0.0M
2025-06-05 42.15 42.30 41.90 42.05 0.0M
2025-06-04 43.10 43.65 41.50 41.55 0.0M
2025-06-03 43.45 43.50 41.85 42.10 0.0M
2025-06-02 41.50 43.40 41.35 42.40 0.0M
2025-05-30 42.10 42.95 41.65 42.90 0.0M
2025-05-29 41.95 43.95 41.45 43.00 0.0M
2025-05-28 42.20 42.50 41.35 42.00 0.0M
2025-05-27 42.50 42.55 41.15 41.35 0.0M
2025-05-26 42.00 44.00 41.25 41.40 0.0M
2025-05-23 42.50 44.20 42.15 43.75 0.0M
2025-05-22 43.25 43.25 42.00 42.90 0.0M
2025-05-21 43.85 44.65 43.20 43.20 0.0M
2025-05-20 44.50 44.50 43.60 43.60 0.0M
2025-05-19 44.65 44.80 44.40 44.55 0.0M
2025-05-16 44.20 44.90 43.70 44.00 0.0M
2025-05-15 45.25 45.25 43.75 44.65 0.0M
2025-05-14 45.70 45.95 44.70 45.15 0.0M
2025-05-13 45.65 46.75 45.65 45.85 0.0M
2025-05-12 46.15 46.45 45.45 45.60 0.0M
2025-05-08 45.30 46.25 44.60 45.50 0.0M
2025-05-07 45.20 45.30 44.85 45.05 0.0M
2025-05-06 44.05 45.35 44.05 45.15 0.0M
2025-05-05 45.70 46.85 43.95 44.30 0.0M
2025-05-02 45.55 47.90 44.80 45.75 0.0M
2025-04-30 46.45 46.55 45.00 45.60 0.0M
2025-04-29 46.50 46.90 45.60 45.85 0.0M
2025-04-28 47.55 47.60 46.40 47.10 0.0M
2025-04-25 46.95 47.70 46.70 47.00 0.0M
2025-04-24 47.80 48.10 46.95 46.95 0.0M
2025-04-23 47.55 47.95 46.80 46.80 0.0M
2025-04-22 48.30 48.65 47.20 48.30 0.0M
2025-04-21 48.45 48.45 47.70 48.15 0.0M
2025-04-18 48.80 49.65 47.40 48.10 0.0M
2025-04-17 49.40 49.90 48.50 48.90 0.0M
2025-04-16 47.10 49.25 47.00 49.25 0.0M
2025-04-15 48.90 48.90 47.10 47.65 0.0M
2025-04-14 47.90 49.65 46.90 48.00 0.0M
2025-04-11 46.60 49.70 46.60 47.55 0.0M
2025-04-10 46.55 49.10 46.30 46.35 0.0M
2025-04-09 47.00 47.00 45.00 45.10 0.0M
2025-04-08 47.55 48.75 45.65 47.05 0.0M
2025-04-07 45.05 49.10 43.05 44.80 0.1M
2025-04-04 48.40 50.25 46.40 47.15 0.1M
2025-04-03 49.90 50.90 48.00 48.10 0.0M
2025-04-02 50.20 50.80 49.25 49.85 0.0M
2025-04-01 51.00 51.00 49.65 49.75 0.0M
2025-03-31 49.50 52.35 49.50 49.70 0.0M
2025-03-28 50.05 50.95 48.95 49.15 0.1M
2025-03-27 51.35 52.55 50.00 50.65 0.0M
2025-03-26 52.25 52.75 51.45 51.55 0.0M
2025-03-25 52.50 53.00 51.30 51.70 0.0M
2025-03-24 52.40 52.40 51.60 52.15 0.0M
2025-03-21 53.55 53.55 51.50 52.40 0.1M
2025-03-20 53.65 56.30 52.75 53.30 0.2M
2025-03-19 53.95 55.00 52.75 53.35 0.0M
2025-03-18 53.00 56.80 53.00 53.25 0.1M
2025-03-17 52.75 52.95 52.05 52.90 0.0M
2025-03-14 50.95 54.60 50.95 51.80 0.1M
2025-03-13 51.55 52.55 50.30 50.65 0.1M
2025-03-12 53.75 53.75 50.10 52.20 0.1M
2025-03-11 54.40 55.85 52.10 53.00 0.3M
2025-03-10 48.15 57.30 47.30 55.35 0.8M
2025-03-07 48.95 48.95 47.10 47.10 0.0M
2025-03-06 49.10 49.50 48.00 48.20 0.0M
2025-03-05 48.95 49.90 48.95 48.95 0.0M
2025-03-04 47.75 49.15 47.35 48.95 0.0M
2025-03-03 48.00 48.00 47.20 47.35 0.0M
2025-02-28 49.00 49.00 48.00 48.40 0.0M
2025-02-27 50.15 50.15 48.00 49.15 0.0M
2025-02-26 51.00 51.75 49.20 50.15 0.1M
2025-02-25 50.80 52.70 49.85 50.00 0.1M
2025-02-24 49.50 52.70 49.35 50.55 0.1M
2025-02-21 48.45 50.75 48.25 49.30 0.1M
2025-02-20 48.05 48.35 47.35 47.90 0.1M
2025-02-19 47.60 48.10 47.10 47.65 0.0M
2025-02-18 48.70 48.75 47.25 47.65 0.1M
2025-02-17 47.55 49.40 47.55 47.75 0.1M
2025-02-14 48.40 49.20 46.90 47.15 0.1M
2025-02-13 48.50 49.95 47.50 48.00 0.1M
2025-02-12 47.75 47.95 46.80 47.25 0.0M
2025-02-11 46.85 47.95 46.55 46.75 0.0M
2025-02-10 46.75 47.55 46.25 46.85 0.0M
2025-02-07 46.30 46.55 45.85 46.05 0.0M
2025-02-06 46.75 46.90 46.25 46.30 0.0M
2025-02-05 46.25 46.55 45.10 46.30 0.0M
2025-02-04 46.65 46.95 45.90 46.25 0.0M
2025-02-03 48.00 48.00 46.05 46.05 0.0M
2025-01-31 47.25 48.25 47.20 47.20 0.0M
2025-01-30 46.70 47.20 46.30 47.20 0.0M
2025-01-29 47.10 47.75 45.35 46.45 0.0M
2025-01-28 46.95 47.40 46.05 47.00 0.0M
2025-01-27 48.50 48.85 45.15 47.20 0.1M
2025-01-24 48.15 49.50 47.95 48.50 0.0M
2025-01-23 49.80 50.00 47.60 48.00 0.0M
2025-01-22 46.65 50.50 46.30 49.10 0.1M
2025-01-21 47.70 48.45 45.75 46.65 0.1M
2025-01-20 48.05 49.00 47.50 48.00 0.0M
2025-01-17 48.75 50.00 47.05 48.05 0.1M
2025-01-16 46.95 49.30 46.05 48.65 0.1M
2025-01-15 46.25 46.90 45.95 46.05 0.0M
2025-01-14 46.60 46.90 45.75 46.50 0.0M
2025-01-13 45.00 47.45 45.00 46.00 0.1M
2025-01-10 43.75 45.00 43.30 44.95 0.0M
2025-01-09 44.55 44.95 43.90 43.90 0.0M
2025-01-08 44.05 46.00 43.25 44.40 0.1M
2025-01-06 44.45 45.40 43.60 44.35 0.0M
2025-01-03 44.05 44.95 43.45 43.75 0.0M