Novorossiyskiy Morskoy Torgovyi Port PJSC (NMTP)

NMTP
🏛️ ロシア連邦 →
8.38
最終更新: 2025-09-28
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 6.80 6.85 6.71 6.75 4.3M
2021-12-29 6.80 6.85 6.76 6.80 3.3M
2021-12-28 6.85 6.88 6.71 6.76 10.9M
2021-12-27 6.86 6.93 6.81 6.85 7.1M
2021-12-24 6.85 6.89 6.79 6.86 4.9M
2021-12-23 6.79 6.88 6.77 6.86 4.6M
2021-12-22 6.78 6.84 6.77 6.79 3.4M
2021-12-21 6.81 6.88 6.77 6.78 4.6M
2021-12-20 6.82 6.86 6.72 6.80 3.5M
2021-12-17 6.92 6.92 6.74 6.90 7.8M
2021-12-16 6.81 6.98 6.78 6.86 4.8M
2021-12-15 6.80 6.80 6.72 6.73 3.1M
2021-12-14 6.75 7.00 6.71 6.73 4.5M
2021-12-13 6.99 7.04 6.72 6.76 9.6M
2021-12-10 7.02 7.02 6.94 6.98 2.1M
2021-12-09 7.00 7.11 6.99 7.00 2.9M
2021-12-08 7.07 7.11 6.98 6.98 2.8M
2021-12-07 7.04 7.10 6.96 7.01 3.5M
2021-12-06 7.05 7.12 6.97 7.00 3.0M
2021-12-03 7.29 7.30 7.02 7.05 4.1M
2021-12-02 7.20 7.49 7.13 7.26 9.4M
2021-12-01 7.19 7.32 7.08 7.21 3.8M
2021-11-30 7.02 7.24 6.95 7.24 25.9M
2021-11-29 7.01 7.13 6.97 7.02 7.1M
2021-11-26 7.07 7.07 6.95 6.97 4.2M
2021-11-25 7.14 7.19 7.07 7.11 3.4M
2021-11-24 7.15 7.22 7.10 7.14 3.4M
2021-11-23 7.01 7.15 6.92 7.11 4.2M
2021-11-22 7.20 7.24 6.94 6.99 10.1M
2021-11-19 7.15 7.44 7.11 7.17 6.2M
2021-11-18 7.16 7.25 7.15 7.15 4.8M
2021-11-17 7.21 7.29 7.16 7.16 6.2M
2021-11-16 7.26 7.37 7.20 7.21 4.9M
2021-11-15 7.42 7.46 7.26 7.26 4.7M
2021-11-12 7.62 7.65 7.30 7.35 11.6M
2021-11-11 7.70 7.82 7.62 7.65 1.8M
2021-11-10 7.85 7.86 7.67 7.72 3.0M
2021-11-09 7.81 7.92 7.78 7.82 2.6M
2021-11-08 7.80 7.82 7.72 7.82 1.8M
2021-11-05 7.68 7.80 7.63 7.75 1.7M
2021-11-03 7.76 7.76 7.63 7.68 1.7M
2021-11-02 7.79 7.82 7.70 7.70 1.9M
2021-11-01 7.77 7.91 7.61 7.76 2.6M
2021-10-29 7.68 7.80 7.67 7.77 2.3M
2021-10-28 7.83 7.86 7.62 7.68 2.7M
2021-10-27 7.87 7.91 7.81 7.83 1.6M
2021-10-26 7.94 7.94 7.85 7.87 1.8M
2021-10-25 7.95 8.05 7.88 7.92 2.7M
2021-10-22 7.97 8.08 7.88 7.96 4.1M
2021-10-21 7.93 8.04 7.91 7.98 1.6M
2021-10-20 8.09 8.16 7.82 8.02 5.4M
2021-10-19 8.10 8.13 8.02 8.03 2.0M
2021-10-18 8.08 8.17 8.05 8.12 3.5M
2021-10-15 8.05 8.13 8.01 8.08 4.8M
2021-10-14 7.83 8.09 7.82 8.07 5.6M
2021-10-13 7.79 7.83 7.77 7.81 1.6M
2021-10-12 7.82 7.83 7.76 7.77 1.9M
2021-10-11 7.64 7.83 7.64 7.82 3.0M
2021-10-08 7.80 7.85 7.54 7.63 3.9M
2021-10-07 7.67 7.79 7.59 7.75 2.7M
2021-10-06 7.80 7.88 7.31 7.65 8.9M
2021-10-05 7.78 7.97 7.73 7.76 3.1M
2021-10-04 7.81 7.98 7.77 7.78 2.0M
2021-10-01 7.73 7.84 7.65 7.84 2.6M
2021-09-30 7.75 7.87 7.58 7.73 4.3M
2021-09-29 7.85 7.93 7.73 7.76 2.4M
2021-09-28 7.94 8.04 7.78 7.86 2.6M
2021-09-27 7.99 8.11 7.92 7.94 2.2M
2021-09-24 8.00 8.05 7.91 7.91 1.7M
2021-09-23 7.94 8.17 7.91 7.93 4.6M
2021-09-22 7.77 8.04 7.72 8.04 3.8M
2021-09-21 7.90 8.06 7.66 7.70 6.1M
2021-09-20 8.30 8.30 7.82 7.86 11.2M
2021-09-17 8.35 8.47 8.25 8.35 89.6M
2021-09-16 8.34 8.49 8.22 8.33 12.1M
2021-09-15 8.25 8.40 7.92 8.34 19.0M
2021-09-14 8.47 8.50 8.23 8.24 9.8M
2021-09-13 8.44 8.50 8.31 8.47 6.8M
2021-09-10 8.55 8.58 8.37 8.46 7.1M
2021-09-09 8.46 8.60 8.30 8.55 11.4M
2021-09-08 8.40 8.46 8.15 8.46 10.7M
2021-09-07 8.46 8.47 8.26 8.40 8.9M
2021-09-06 8.30 8.50 8.27 8.43 19.5M
2021-09-03 8.10 8.26 8.02 8.21 8.1M
2021-09-02 8.06 8.20 8.00 8.14 10.9M
2021-09-01 8.05 8.07 7.96 8.00 5.4M
2021-08-31 7.87 8.05 7.81 8.04 5.9M
2021-08-30 8.00 8.06 7.81 7.87 8.6M
2021-08-27 7.87 8.00 7.87 7.99 3.8M
2021-08-26 7.94 8.10 7.81 7.84 6.2M
2021-08-25 7.93 8.11 7.85 7.96 13.5M
2021-08-24 7.71 7.87 7.56 7.86 14.4M
2021-08-23 7.25 7.77 7.25 7.71 23.6M
2021-08-20 7.26 7.31 7.21 7.23 1.5M
2021-08-19 7.49 7.49 7.26 7.31 3.3M
2021-08-18 7.44 7.57 7.41 7.50 3.0M
2021-08-17 7.47 7.51 7.42 7.44 2.2M
2021-08-16 7.39 7.55 7.32 7.52 3.2M
2021-08-13 7.44 7.50 7.35 7.39 2.8M
2021-08-12 7.41 7.49 7.30 7.44 3.0M
2021-08-11 7.54 7.56 7.15 7.41 13.2M
2021-08-10 7.53 7.53 7.43 7.47 3.3M
2021-08-09 7.47 7.56 7.40 7.44 4.1M
2021-08-06 7.49 7.57 7.37 7.44 6.2M
2021-08-05 7.35 7.45 7.24 7.43 3.6M
2021-08-04 7.34 7.43 7.32 7.35 3.8M
2021-08-03 7.36 7.37 7.26 7.34 2.8M
2021-08-02 7.27 7.38 7.15 7.32 2.4M
2021-07-30 7.35 7.40 7.20 7.20 2.3M
2021-07-29 7.31 7.41 7.29 7.38 4.7M
2021-07-28 7.20 7.39 7.16 7.31 4.8M
2021-07-27 7.39 7.42 7.13 7.20 5.6M
2021-07-26 7.26 7.39 7.00 7.38 7.6M
2021-07-23 7.20 7.34 7.02 7.20 11.9M
2021-07-22 6.97 7.25 6.93 7.20 9.4M
2021-07-21 6.95 6.97 6.91 6.96 0.8M
2021-07-20 6.95 6.98 6.88 6.92 1.8M
2021-07-19 7.06 7.10 6.90 6.92 2.6M
2021-07-16 7.10 7.10 7.03 7.06 1.4M
2021-07-15 7.11 7.17 7.01 7.04 2.4M
2021-07-14 7.00 7.17 6.99 7.11 3.8M
2021-07-13 6.99 7.01 6.96 7.01 1.6M
2021-07-12 6.99 7.00 6.95 6.97 1.2M
2021-07-09 6.90 7.00 6.88 6.99 1.8M
2021-07-08 6.99 7.00 6.91 6.92 1.5M
2021-07-07 6.96 7.01 6.96 6.97 1.4M
2021-07-06 7.05 7.10 6.96 7.00 2.8M
2021-07-05 7.03 7.11 7.02 7.05 3.3M
2021-07-02 6.94 7.05 6.92 7.03 2.7M
2021-07-01 6.89 6.95 6.86 6.95 3.1M
2021-06-30 6.95 6.96 6.89 6.89 3.2M
2021-06-29 6.98 6.99 6.92 6.93 2.7M
2021-06-28 6.99 7.08 6.95 6.98 3.3M
2021-06-25 7.00 7.02 6.94 7.00 2.6M
2021-06-24 6.94 7.09 6.94 7.00 3.0M
2021-06-23 7.00 7.04 6.95 6.96 3.1M
2021-06-22 7.03 7.08 6.97 6.97 3.6M
2021-06-21 6.99 7.07 6.98 7.03 2.0M
2021-06-18 7.05 7.12 6.99 6.99 3.2M
2021-06-17 7.02 7.13 6.92 7.05 8.1M
2021-06-16 7.09 7.14 6.96 7.00 9.3M
2021-06-15 7.16 7.18 7.03 7.08 9.8M
2021-06-14 7.20 7.21 7.10 7.11 8.3M
2021-06-11 7.09 7.17 7.09 7.10 4.1M
2021-06-10 7.11 7.20 7.06 7.06 6.7M
2021-06-09 7.23 7.24 7.10 7.10 7.8M
2021-06-08 7.23 7.28 7.16 7.20 3.7M
2021-06-07 7.34 7.36 7.23 7.23 3.5M
2021-06-04 7.30 7.32 7.26 7.29 2.7M
2021-06-03 7.38 7.38 7.27 7.29 3.4M
2021-06-02 7.28 7.39 7.25 7.28 5.5M
2021-06-01 7.20 7.28 7.18 7.27 4.0M
2021-05-31 7.18 7.22 7.04 7.19 9.8M
2021-05-28 7.46 7.53 7.07 7.17 26.5M
2021-05-27 7.65 7.71 7.48 7.48 31.6M
2021-05-26 7.61 7.65 7.60 7.61 4.5M
2021-05-25 7.57 7.61 7.47 7.60 8.6M
2021-05-24 7.59 7.62 7.54 7.60 5.8M
2021-05-21 7.65 7.74 7.52 7.52 12.7M
2021-05-20 7.60 7.67 7.53 7.65 4.6M
2021-05-19 7.69 7.72 7.51 7.57 4.9M
2021-05-18 7.70 7.74 7.56 7.70 6.9M
2021-05-17 7.58 7.64 7.53 7.63 4.4M
2021-05-14 7.55 7.58 7.55 7.56 3.4M
2021-05-13 7.66 7.66 7.38 7.55 6.2M
2021-05-12 7.48 7.66 7.46 7.66 9.6M
2021-05-11 7.40 7.55 7.34 7.41 6.6M
2021-05-10 7.50 7.50 7.39 7.40 3.4M
2021-05-07 7.42 7.49 7.40 7.45 3.8M
2021-05-06 7.42 7.43 7.41 7.42 2.5M
2021-05-05 7.44 7.46 7.38 7.43 3.2M
2021-05-04 7.42 7.45 7.40 7.42 2.9M
2021-04-30 7.55 7.55 7.38 7.40 4.8M
2021-04-29 7.45 7.49 7.39 7.41 7.9M
2021-04-28 7.45 7.47 7.41 7.43 5.1M
2021-04-27 7.41 7.48 7.41 7.44 5.9M
2021-04-26 7.54 7.55 7.41 7.45 10.9M
2021-04-23 7.54 7.55 7.50 7.53 2.7M
2021-04-22 7.54 7.59 7.48 7.53 2.7M
2021-04-21 7.60 7.62 7.42 7.52 9.9M
2021-04-20 7.64 7.69 7.58 7.60 4.0M
2021-04-19 7.73 7.73 7.61 7.65 4.8M
2021-04-16 7.72 7.74 7.61 7.68 6.6M
2021-04-15 7.62 7.70 7.57 7.70 2.4M
2021-04-14 7.79 7.79 7.54 7.61 7.4M
2021-04-13 7.60 7.78 7.60 7.72 6.2M
2021-04-12 7.53 7.63 7.50 7.60 4.5M
2021-04-09 7.61 7.63 7.55 7.56 4.3M
2021-04-08 7.62 7.63 7.58 7.61 2.4M
2021-04-07 7.59 7.63 7.57 7.60 3.8M
2021-04-06 7.60 7.68 7.58 7.60 4.5M
2021-04-05 7.60 7.65 7.55 7.59 5.6M
2021-04-02 7.55 7.63 7.54 7.59 8.1M
2021-04-01 7.68 7.68 7.55 7.56 13.1M
2021-03-31 7.68 7.69 7.62 7.66 4.8M
2021-03-30 7.75 7.78 7.64 7.68 9.6M
2021-03-29 7.79 7.83 7.71 7.72 6.0M
2021-03-26 7.79 7.80 7.76 7.78 2.5M
2021-03-25 7.75 7.85 7.75 7.75 5.2M
2021-03-24 7.82 7.91 7.77 7.77 6.5M
2021-03-23 7.78 7.83 7.74 7.80 2.6M
2021-03-22 7.76 7.81 7.72 7.78 3.5M
2021-03-19 7.81 7.84 7.71 7.71 5.8M
2021-03-18 7.80 7.84 7.78 7.80 4.2M
2021-03-17 7.79 7.87 7.77 7.78 3.6M
2021-03-16 7.89 7.90 7.77 7.77 12.3M
2021-03-15 7.97 7.99 7.79 7.84 16.8M
2021-03-12 7.85 7.98 7.84 7.93 6.0M
2021-03-11 7.97 7.98 7.81 7.85 14.1M
2021-03-10 7.99 8.05 7.86 7.92 6.5M
2021-03-09 7.94 8.00 7.93 7.99 4.5M
2021-03-05 7.92 8.00 7.84 7.92 5.6M
2021-03-04 7.96 7.99 7.85 7.90 7.2M
2021-03-03 8.04 8.04 7.92 7.94 12.6M
2021-03-02 8.04 8.04 8.00 8.02 7.1M
2021-03-01 8.04 8.10 8.02 8.03 5.6M
2021-02-26 8.04 8.09 8.02 8.03 3.8M
2021-02-25 8.06 8.11 8.03 8.05 5.4M
2021-02-24 8.04 8.13 8.02 8.06 5.4M
2021-02-22 8.28 8.29 8.02 8.02 14.9M
2021-02-20 8.30 8.42 8.15 8.26 4.8M
2021-02-19 8.12 8.44 8.10 8.32 22.8M
2021-02-18 8.16 8.19 8.12 8.12 3.7M
2021-02-17 8.17 8.20 8.12 8.12 3.2M
2021-02-16 8.20 8.21 8.10 8.18 4.6M
2021-02-15 8.24 8.28 8.10 8.13 5.6M
2021-02-12 8.18 8.20 8.05 8.16 5.8M
2021-02-11 8.22 8.22 8.12 8.12 4.0M
2021-02-10 8.28 8.28 8.14 8.16 6.1M
2021-02-09 8.24 8.27 8.13 8.26 5.2M
2021-02-08 8.28 8.32 8.22 8.24 5.5M
2021-02-05 8.32 8.34 8.24 8.26 3.4M
2021-02-04 8.27 8.33 8.25 8.30 1.9M
2021-02-03 8.25 8.37 8.25 8.27 2.6M
2021-02-02 8.28 8.34 8.27 8.29 2.6M
2021-02-01 8.23 8.35 8.23 8.25 5.3M
2021-01-29 8.25 8.35 8.23 8.28 3.2M
2021-01-28 8.28 8.35 8.20 8.26 4.7M
2021-01-27 8.41 8.43 8.23 8.24 3.9M
2021-01-26 8.41 8.45 8.36 8.37 2.6M
2021-01-25 8.37 8.50 8.33 8.41 4.7M
2021-01-22 8.35 8.50 8.19 8.35 16.2M
2021-01-21 8.38 8.42 8.08 8.35 11.7M
2021-01-20 8.44 8.47 8.31 8.38 5.3M
2021-01-19 8.48 8.49 8.36 8.38 4.1M
2021-01-18 8.52 8.52 8.31 8.39 5.3M
2021-01-15 8.51 8.68 8.40 8.44 6.0M
2021-01-14 8.35 8.58 8.35 8.51 6.0M
2021-01-13 8.54 8.67 8.33 8.34 12.5M
2021-01-12 8.27 8.69 8.24 8.46 24.0M
2021-01-11 8.17 8.33 8.13 8.27 7.7M
2021-01-08 8.20 8.20 8.14 8.17 7.0M
2021-01-06 8.17 8.18 8.12 8.14 5.1M
2021-01-05 8.14 8.16 8.08 8.14 2.5M
2021-01-04 8.08 8.16 8.08 8.12 5.2M