NLMK

NLMK
🏛️ russian-federation →
106.78
Last Update: 2025-09-28
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
2023-12-29 179.70 180.86 176.62 178.50 3.2M
2023-12-28 179.12 180.36 178.40 179.40 2.9M
2023-12-27 180.24 181.50 179.20 179.20 5.4M
2023-12-26 177.50 180.00 177.18 179.74 8.5M
2023-12-25 178.22 179.00 176.12 177.20 4.6M
2023-12-22 176.22 179.40 175.28 178.00 7.2M
2023-12-21 175.42 177.28 173.20 175.72 7.7M
2023-12-20 175.34 177.80 174.32 176.00 14.0M
2023-12-19 168.60 175.28 168.30 174.96 13.7M
2023-12-18 167.96 170.60 167.00 168.54 8.0M
2023-12-15 162.20 168.10 162.10 166.58 5.0M
2023-12-14 167.68 168.46 162.20 162.50 6.7M
2023-12-13 162.12 167.14 160.32 167.00 6.9M
2023-12-12 166.70 167.94 162.72 162.94 7.8M
2023-12-11 167.00 169.78 165.80 166.60 6.8M
2023-12-08 167.00 168.82 166.22 166.78 3.7M
2023-12-07 168.70 169.66 165.24 166.90 7.1M
2023-12-06 172.78 173.60 167.72 168.78 8.1M
2023-12-05 172.10 173.50 170.62 172.40 4.6M
2023-12-04 171.00 174.40 169.52 171.82 8.7M
2023-12-01 172.70 175.36 171.04 171.26 6.0M
2023-11-30 175.78 176.66 171.18 172.94 7.4M
2023-11-29 179.00 179.44 174.50 175.78 8.3M
2023-11-28 178.02 181.50 177.54 178.50 8.6M
2023-11-27 182.18 183.38 176.64 177.70 20.1M
2023-11-24 184.70 185.00 181.14 182.18 5.8M
2023-11-23 187.78 187.88 182.80 184.40 9.1M
2023-11-22 186.66 188.24 185.80 187.40 7.4M
2023-11-21 187.52 187.52 185.20 186.86 7.1M
2023-11-20 190.40 191.00 187.00 187.78 4.8M
2023-11-17 189.44 191.14 187.32 190.32 4.5M
2023-11-16 190.60 193.64 189.20 189.92 3.3M
2023-11-15 191.10 192.92 188.00 190.94 3.4M
2023-11-14 196.28 196.28 189.88 191.22 5.0M
2023-11-13 195.50 198.68 195.02 195.94 3.5M
2023-11-10 196.00 196.14 194.58 195.30 2.9M
2023-11-09 194.60 197.42 194.00 195.44 5.0M
2023-11-08 196.86 197.60 193.70 194.60 5.2M
2023-11-07 199.10 199.46 196.50 196.86 6.8M
2023-11-06 195.04 200.32 194.50 199.36 11.9M
2023-11-03 187.74 195.00 185.54 194.20 13.1M
2023-11-02 189.36 189.98 187.22 187.50 3.9M
2023-11-01 190.10 191.18 188.70 189.16 3.5M
2023-10-31 191.76 193.40 189.12 189.76 3.8M
2023-10-30 191.50 194.20 190.40 192.14 3.5M
2023-10-27 192.10 193.58 190.20 191.50 4.5M
2023-10-26 191.64 196.00 191.22 192.10 8.2M
2023-10-25 194.44 194.44 191.52 191.68 5.1M
2023-10-24 194.04 195.50 192.80 194.46 5.2M
2023-10-23 197.46 198.90 193.56 194.22 4.7M
2023-10-20 197.02 198.26 194.48 197.22 5.7M
2023-10-19 197.50 197.84 194.26 197.00 8.1M
2023-10-18 199.96 200.38 196.20 197.56 6.3M
2023-10-17 200.60 202.00 199.08 199.56 5.3M
2023-10-16 199.20 200.36 197.84 200.30 5.6M
2023-10-13 199.94 200.98 196.10 198.44 8.5M
2023-10-12 200.84 202.48 196.58 199.02 13.1M
2023-10-11 207.72 208.82 200.56 201.36 14.6M
2023-10-10 210.00 210.30 205.30 207.72 6.3M
2023-10-09 212.28 212.70 208.84 209.72 4.6M
2023-10-06 210.80 212.90 208.20 212.28 4.9M
2023-10-05 212.84 214.40 209.58 210.88 6.6M
2023-10-04 208.86 214.84 208.50 212.84 13.1M
2023-10-03 209.96 210.28 207.10 209.28 3.7M
2023-10-02 210.50 212.00 207.12 209.96 7.2M
2023-09-29 210.00 210.82 208.14 209.42 6.5M
2023-09-28 207.36 211.00 206.04 209.50 12.1M
2023-09-27 209.46 209.90 205.40 207.36 9.7M
2023-09-26 201.90 209.40 200.24 209.00 17.7M
2023-09-25 208.00 208.50 201.24 202.32 10.7M
2023-09-22 199.62 207.80 198.82 207.74 21.8M
2023-09-21 196.96 201.34 195.12 199.00 18.3M
2023-09-20 194.70 201.46 192.64 197.62 21.3M
2023-09-19 189.80 197.22 188.88 194.44 25.1M
2023-09-18 192.60 193.64 188.30 190.36 4.6M
2023-09-15 192.40 194.56 190.10 192.60 3.5M
2023-09-14 190.60 192.90 186.02 192.08 5.6M
2023-09-13 195.00 195.32 190.08 190.48 4.1M
2023-09-12 189.50 195.28 189.36 195.28 4.6M
2023-09-11 187.00 190.06 184.44 188.86 9.2M
2023-09-08 191.70 193.52 187.00 187.10 7.4M
2023-09-07 193.26 197.88 190.28 191.58 10.8M
2023-09-06 199.00 199.00 192.00 193.26 10.9M
2023-09-05 203.46 203.46 197.86 199.26 8.1M
2023-09-04 203.12 204.24 201.12 202.64 4.5M
2023-09-01 204.58 205.00 200.56 202.00 4.9M
2023-08-31 200.18 204.48 197.68 204.30 8.8M
2023-08-30 197.90 201.38 195.64 199.60 6.8M
2023-08-29 201.70 202.84 197.42 197.90 8.2M
2023-08-28 195.96 201.64 195.96 201.30 6.5M
2023-08-25 196.40 197.08 194.34 195.50 4.6M
2023-08-24 194.38 197.58 194.18 196.40 7.5M
2023-08-23 199.00 203.00 193.04 193.80 16.0M
2023-08-22 197.82 200.00 194.80 198.60 5.0M
2023-08-21 195.00 197.84 194.44 197.24 6.8M
2023-08-18 191.40 194.62 189.00 194.38 5.2M
2023-08-17 191.56 193.44 188.02 191.04 6.2M
2023-08-16 196.60 198.14 188.14 191.10 12.6M
2023-08-15 196.50 203.18 195.42 197.14 7.4M
2023-08-14 204.30 207.10 195.18 197.16 10.4M
2023-08-11 205.50 207.78 201.82 203.94 4.9M
2023-08-10 203.02 205.54 200.26 205.30 4.3M
2023-08-09 202.88 206.50 201.94 202.50 5.9M
2023-08-08 201.58 202.84 198.52 202.22 7.1M
2023-08-07 208.00 210.00 200.16 202.36 8.2M
2023-08-04 213.42 213.42 206.20 206.64 9.7M
2023-08-03 210.40 213.50 209.20 212.52 5.3M
2023-08-02 211.36 213.66 209.02 210.56 5.9M
2023-08-01 212.04 214.98 209.40 212.00 7.3M
2023-07-31 205.30 212.00 205.10 211.44 7.8M
2023-07-28 202.78 205.40 202.12 204.44 5.5M
2023-07-27 196.44 206.42 195.00 203.36 14.9M
2023-07-26 197.50 197.82 194.40 196.14 4.4M
2023-07-25 192.30 198.08 191.42 197.32 6.5M
2023-07-24 192.30 193.66 190.64 192.06 3.3M
2023-07-21 190.28 192.38 189.00 192.30 3.7M
2023-07-20 192.00 193.74 189.66 190.28 6.0M
2023-07-19 193.20 193.24 190.80 192.28 3.4M
2023-07-18 193.86 196.48 190.62 192.92 10.9M
2023-07-17 191.98 196.00 190.30 194.00 9.1M
2023-07-14 184.88 193.50 183.80 193.50 10.4M
2023-07-13 184.98 187.68 183.80 185.26 4.4M
2023-07-12 181.28 185.24 181.00 184.38 6.4M
2023-07-11 181.02 182.16 180.28 181.22 2.8M
2023-07-10 182.40 182.60 180.00 181.76 6.1M
2023-07-07 177.90 181.92 176.66 181.34 6.5M
2023-07-06 179.52 182.38 176.70 178.20 8.2M
2023-07-05 175.90 179.84 175.68 179.12 5.6M
2023-07-04 176.10 177.50 174.10 175.56 7.1M
2023-07-03 173.00 177.70 173.00 175.98 8.4M
2023-06-30 169.70 174.00 167.84 172.74 8.0M
2023-06-29 170.60 170.80 165.70 169.22 3.7M
2023-06-28 172.92 174.60 168.20 170.14 6.3M
2023-06-27 166.50 174.20 165.04 172.40 10.7M
2023-06-26 172.80 174.70 164.24 167.24 11.3M
2023-06-23 171.34 175.44 167.06 171.36 15.5M
2023-06-22 175.00 177.50 171.50 171.90 7.1M
2023-06-21 173.72 178.00 170.92 175.26 10.6M
2023-06-20 172.30 175.00 169.24 173.80 8.9M
2023-06-19 164.82 172.98 162.12 172.30 10.8M
2023-06-16 166.30 166.32 163.00 164.50 5.0M
2023-06-15 158.54 166.50 157.00 166.22 9.8M
2023-06-14 159.52 161.26 156.52 157.98 4.9M
2023-06-13 153.00 159.78 152.60 159.58 4.1M
2023-06-09 151.28 153.60 151.18 152.46 2.9M
2023-06-08 149.50 151.70 148.56 150.98 2.7M
2023-06-07 148.20 151.72 147.74 149.78 3.0M
2023-06-06 148.02 148.72 146.22 148.08 3.1M
2023-06-05 153.00 153.42 148.08 148.84 4.8M
2023-06-02 148.62 152.00 146.50 151.54 6.9M
2023-06-01 146.68 149.60 146.68 147.88 5.8M
2023-05-31 143.62 147.72 143.62 147.16 4.9M
2023-05-30 141.24 146.70 140.16 143.60 10.7M
2023-05-29 141.00 142.80 138.66 141.70 13.3M
2023-05-26 138.34 139.84 137.38 139.36 3.8M
2023-05-25 134.82 139.30 134.14 137.86 6.7M
2023-05-24 135.38 135.40 132.42 134.68 4.6M
2023-05-23 133.00 136.40 132.20 134.84 4.1M
2023-05-22 136.00 136.82 132.70 133.04 3.0M
2023-05-19 134.42 135.46 133.42 134.58 2.8M
2023-05-18 133.64 135.68 133.24 134.78 4.5M
2023-05-17 132.80 133.74 131.30 133.64 2.2M
2023-05-16 133.52 134.40 132.12 132.86 2.7M
2023-05-15 130.80 134.00 130.14 133.16 4.3M
2023-05-12 128.80 131.20 127.30 129.64 4.2M
2023-05-11 130.84 132.30 127.30 128.76 5.2M
2023-05-10 127.22 130.66 127.22 130.38 2.8M
2023-05-08 127.82 128.08 125.88 127.22 1.4M
2023-05-05 129.46 129.96 126.70 127.34 4.0M
2023-05-04 129.80 131.76 126.72 129.46 5.8M
2023-05-03 133.34 135.50 128.34 129.80 7.4M
2023-05-02 136.70 138.00 132.50 133.34 5.0M
2023-04-28 139.42 139.50 136.36 137.28 2.9M
2023-04-27 135.60 139.32 135.60 139.28 2.5M
2023-04-26 137.94 138.86 136.00 136.50 2.1M
2023-04-25 139.02 139.38 137.70 138.22 1.7M
2023-04-24 139.90 140.30 138.16 139.20 2.1M
2023-04-21 140.46 140.88 138.04 139.92 2.9M
2023-04-20 138.10 141.82 135.60 140.16 5.3M
2023-04-19 137.70 142.30 135.34 138.50 11.6M
2023-04-18 132.50 138.00 131.74 137.44 8.6M
2023-04-17 131.98 132.90 131.20 132.60 3.3M
2023-04-14 130.20 131.50 129.62 131.34 2.5M
2023-04-13 130.82 131.20 129.20 130.32 2.3M
2023-04-12 130.06 130.84 128.40 130.48 3.8M
2023-04-11 131.86 132.00 128.30 129.78 6.8M
2023-04-10 132.24 132.40 130.00 131.66 5.4M
2023-04-07 131.08 131.70 128.00 131.38 9.2M
2023-04-06 133.06 135.46 130.22 131.34 15.4M
2023-04-05 131.70 133.50 130.52 133.02 2.3M
2023-04-04 133.30 133.80 131.22 132.44 3.2M
2023-04-03 130.44 133.90 130.42 133.04 4.2M
2023-03-31 130.60 130.60 128.34 130.44 5.2M
2023-03-30 132.30 133.44 129.80 130.60 4.8M
2023-03-29 128.00 134.44 127.10 131.84 10.4M
2023-03-28 128.58 128.94 126.56 127.54 2.3M
2023-03-27 127.00 128.42 126.86 128.18 2.8M
2023-03-24 126.20 126.50 125.40 126.50 1.3M
2023-03-23 125.00 126.54 123.92 126.20 2.9M
2023-03-22 125.98 126.32 125.00 125.10 1.5M
2023-03-21 128.24 128.58 125.12 126.08 3.5M
2023-03-20 125.40 128.00 124.42 127.58 5.8M
2023-03-17 125.02 125.96 124.32 125.10 4.0M
2023-03-16 123.80 124.32 120.80 124.14 3.4M
2023-03-15 125.94 126.42 122.50 123.82 3.3M
2023-03-14 125.00 126.26 124.02 125.70 2.7M
2023-03-13 127.00 127.20 124.02 124.92 4.5M
2023-03-10 125.90 127.20 125.40 126.64 2.7M
2023-03-09 126.40 127.22 125.22 126.46 2.6M
2023-03-07 126.90 127.40 125.70 126.38 3.4M
2023-03-06 128.50 129.10 126.60 126.96 5.0M
2023-03-03 126.20 128.54 125.30 128.32 2.9M
2023-03-02 127.90 128.90 124.32 126.14 6.6M
2023-03-01 125.98 128.52 125.14 127.98 5.7M
2023-02-28 124.20 126.00 123.80 125.20 5.4M
2023-02-27 119.88 124.64 117.84 124.06 6.0M
2023-02-24 121.32 122.44 118.90 120.00 3.1M
2023-02-22 122.02 122.38 119.56 120.94 4.0M
2023-02-21 117.88 122.00 117.72 121.78 6.0M
2023-02-20 117.22 118.34 114.40 117.86 3.8M
2023-02-17 116.88 118.60 115.74 117.44 4.3M
2023-02-16 118.40 120.34 115.46 118.00 5.5M
2023-02-15 122.50 122.58 115.20 117.60 6.7M
2023-02-14 126.26 126.66 122.76 122.94 4.2M
2023-02-13 125.04 127.48 125.02 126.70 4.2M
2023-02-10 122.04 125.70 121.72 125.00 7.1M
2023-02-09 119.30 123.24 118.34 122.50 4.6M
2023-02-08 121.90 122.42 119.10 119.30 3.5M
2023-02-07 123.22 123.90 120.80 121.84 3.4M
2023-02-06 120.40 123.68 119.82 123.44 5.1M
2023-02-03 120.22 120.68 118.10 120.28 4.2M
2023-02-02 119.80 120.88 118.00 120.22 5.6M
2023-02-01 117.00 120.00 116.50 118.96 5.2M
2023-01-31 115.40 116.98 114.80 116.80 2.9M
2023-01-30 113.76 115.38 113.76 115.16 3.0M
2023-01-27 112.38 113.98 112.22 113.76 2.3M
2023-01-26 111.76 113.16 111.24 112.36 1.9M
2023-01-25 111.26 112.10 110.72 111.64 1.7M
2023-01-24 111.82 112.80 111.08 111.26 1.8M
2023-01-23 112.30 112.46 111.28 112.02 1.6M
2023-01-20 111.80 112.28 110.88 111.98 1.8M
2023-01-19 111.50 112.46 110.58 111.50 2.8M
2023-01-18 111.30 113.30 110.84 111.54 3.3M
2023-01-17 114.38 114.52 111.00 111.38 4.8M
2023-01-16 112.20 114.48 112.20 114.30 4.4M
2023-01-13 111.50 112.30 110.70 112.16 2.0M
2023-01-12 112.16 112.40 110.22 111.50 2.3M
2023-01-11 109.00 112.28 109.00 112.10 3.5M
2023-01-10 109.90 110.18 108.64 109.22 3.6M
2023-01-09 111.90 112.38 109.78 110.40 4.6M
2023-01-06 112.28 112.50 111.18 111.34 1.9M
2023-01-05 112.30 112.66 110.88 112.06 2.3M
2023-01-04 114.58 114.62 111.82 112.34 4.2M
2023-01-03 113.00 115.20 112.70 114.36 6.5M