Novorossiyskiy Morskoy Torgovyi Port PJSC (NMTP)

NMTP
🏛️ ロシア連邦 →
8.28
最終更新: 2025-09-29
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
2024-12-30 9.05 9.29 8.96 9.18 15.6M
2024-12-28 8.88 9.13 8.80 8.94 14.5M
2024-12-27 8.67 8.90 8.60 8.86 7.6M
2024-12-26 8.76 8.86 8.48 8.63 10.4M
2024-12-25 8.37 8.89 8.30 8.75 21.7M
2024-12-24 8.46 8.61 8.35 8.41 7.9M
2024-12-23 8.68 8.93 8.26 8.46 27.6M
2024-12-20 8.00 8.98 7.88 8.54 34.1M
2024-12-19 7.89 8.00 7.84 8.00 6.2M
2024-12-18 7.68 7.90 7.68 7.87 5.8M
2024-12-17 7.68 7.73 7.59 7.73 8.2M
2024-12-16 7.71 7.82 7.58 7.68 13.8M
2024-12-13 7.84 7.91 7.79 7.85 3.7M
2024-12-12 7.91 8.04 7.82 7.85 9.4M
2024-12-11 7.82 7.92 7.77 7.91 3.3M
2024-12-10 7.97 8.04 7.80 7.85 6.8M
2024-12-09 7.95 8.09 7.94 8.01 4.8M
2024-12-06 7.98 8.00 7.84 7.92 3.0M
2024-12-05 7.77 7.98 7.74 7.98 10.3M
2024-12-04 7.90 8.02 7.73 7.78 10.9M
2024-12-03 8.17 8.17 7.86 7.91 5.2M
2024-12-02 8.17 8.27 8.07 8.17 6.0M
2024-11-29 7.92 8.26 7.92 8.11 8.0M
2024-11-28 8.22 8.24 7.91 8.09 8.5M
2024-11-27 7.84 8.23 7.41 8.21 37.4M
2024-11-26 8.10 8.17 7.71 7.82 30.0M
2024-11-25 8.12 8.21 8.02 8.07 8.6M
2024-11-22 8.34 8.36 8.06 8.13 8.6M
2024-11-21 8.28 8.35 8.01 8.31 11.0M
2024-11-20 8.26 8.40 8.12 8.26 6.6M
2024-11-19 8.47 8.58 8.17 8.29 12.4M
2024-11-18 8.60 8.67 8.38 8.43 16.5M
2024-11-15 8.72 8.84 8.69 8.84 4.2M
2024-11-14 8.76 8.83 8.68 8.71 3.6M
2024-11-13 8.72 9.00 8.61 8.74 6.6M
2024-11-12 8.99 9.00 8.72 8.72 6.1M
2024-11-11 9.01 9.02 8.82 8.98 13.1M
2024-11-08 8.69 8.97 8.56 8.89 27.4M
2024-11-07 8.48 8.73 8.37 8.67 5.5M
2024-11-06 8.52 8.66 8.44 8.47 11.5M
2024-11-05 8.44 8.51 8.27 8.39 5.9M
2024-11-02 8.29 8.42 8.24 8.34 3.2M
2024-11-01 8.17 8.31 8.08 8.26 4.3M
2024-10-31 8.21 8.26 8.07 8.17 6.4M
2024-10-30 8.39 8.43 8.20 8.20 4.2M
2024-10-29 8.15 8.39 8.06 8.35 11.5M
2024-10-28 8.06 8.21 8.04 8.16 12.5M
2024-10-25 8.40 8.47 8.07 8.21 15.8M
2024-10-24 8.25 8.50 8.08 8.39 19.4M
2024-10-23 8.31 8.43 8.17 8.24 5.6M
2024-10-22 8.39 8.39 8.23 8.34 7.2M
2024-10-21 8.23 8.34 8.21 8.30 5.8M
2024-10-18 8.38 8.43 8.21 8.23 6.2M
2024-10-17 8.43 8.50 8.36 8.38 3.5M
2024-10-16 8.48 8.59 8.42 8.47 7.7M
2024-10-15 8.49 8.68 8.43 8.44 8.4M
2024-10-14 8.32 8.59 8.27 8.50 9.9M
2024-10-11 8.44 8.46 8.33 8.34 5.0M
2024-10-10 8.40 8.47 8.36 8.41 3.4M
2024-10-09 8.50 8.50 8.32 8.38 5.3M
2024-10-08 8.56 8.59 8.45 8.50 3.2M
2024-10-07 8.60 8.64 8.37 8.52 8.4M
2024-10-04 8.65 8.69 8.55 8.59 5.8M
2024-10-03 8.58 8.64 8.36 8.63 12.4M
2024-10-02 8.85 8.90 8.51 8.58 13.8M
2024-10-01 8.76 8.90 8.74 8.79 7.7M
2024-09-30 8.94 9.05 8.74 8.76 11.0M
2024-09-27 8.80 8.94 8.79 8.85 4.1M
2024-09-26 8.78 8.87 8.70 8.80 5.7M
2024-09-25 8.89 9.02 8.73 8.79 10.3M
2024-09-24 9.04 9.14 8.82 8.91 12.2M
2024-09-23 8.87 9.08 8.80 9.02 16.3M
2024-09-20 8.82 9.05 8.72 8.88 21.8M
2024-09-19 8.81 8.92 8.68 8.82 9.4M
2024-09-18 9.11 9.12 8.77 8.81 19.2M
2024-09-17 8.82 9.31 8.74 9.12 29.5M
2024-09-16 8.45 8.89 8.43 8.82 22.3M
2024-09-13 8.30 8.42 8.01 8.38 14.3M
2024-09-12 8.43 8.48 8.10 8.28 15.5M
2024-09-11 8.57 8.78 8.35 8.40 13.0M
2024-09-10 8.70 8.79 8.50 8.56 11.1M
2024-09-09 8.35 8.75 8.32 8.70 14.9M
2024-09-06 8.32 8.37 8.20 8.32 4.4M
2024-09-05 8.46 8.50 8.18 8.28 10.3M
2024-09-04 8.07 8.49 8.07 8.42 17.6M
2024-09-03 7.99 8.34 7.92 8.10 28.3M
2024-09-02 7.87 8.06 7.74 7.98 35.0M
2024-08-30 8.24 8.24 7.90 7.98 41.5M
2024-08-29 8.25 8.38 8.14 8.25 15.8M
2024-08-28 8.26 8.36 8.07 8.32 8.9M
2024-08-27 8.48 8.49 8.20 8.27 13.2M
2024-08-26 8.50 8.63 8.35 8.48 13.6M
2024-08-23 8.35 8.38 8.00 8.32 28.9M
2024-08-22 8.65 8.65 8.25 8.33 18.0M
2024-08-21 8.65 8.68 8.52 8.62 5.9M
2024-08-20 8.64 8.72 8.53 8.64 7.2M
2024-08-19 8.71 8.71 8.54 8.62 11.0M
2024-08-16 8.77 8.82 8.62 8.67 9.8M
2024-08-15 8.89 8.98 8.72 8.74 6.6M
2024-08-14 9.04 9.14 8.90 8.91 15.4M
2024-08-13 8.92 9.03 8.89 8.98 8.5M
2024-08-12 8.92 8.95 8.70 8.92 10.2M
2024-08-09 8.85 8.91 8.79 8.82 5.3M
2024-08-08 8.85 9.07 8.80 8.83 14.8M
2024-08-07 8.93 9.17 8.77 9.00 25.6M
2024-08-06 8.93 9.07 8.83 8.94 9.4M
2024-08-05 8.76 8.96 8.69 8.88 19.1M
2024-08-02 8.76 9.05 8.81 8.94 10.9M
2024-08-01 9.03 9.15 8.95 9.05 12.4M
2024-07-31 9.03 9.08 8.88 8.97 8.5M
2024-07-30 8.76 9.04 8.76 8.97 21.3M
2024-07-29 9.00 9.00 8.67 8.84 20.7M
2024-07-26 9.35 9.50 8.90 9.02 42.0M
2024-07-25 9.24 9.50 9.21 9.35 19.8M
2024-07-24 8.85 9.38 8.80 9.27 37.9M
2024-07-23 9.10 9.10 8.84 8.90 17.6M
2024-07-22 8.99 9.15 8.87 9.08 21.7M
2024-07-19 8.90 8.99 8.70 8.85 21.9M
2024-07-18 8.49 8.88 8.46 8.85 20.4M
2024-07-17 8.49 8.69 8.45 8.49 10.4M
2024-07-16 8.40 8.63 8.25 8.59 18.6M
2024-07-15 8.58 8.61 8.21 8.42 16.8M
2024-07-12 8.58 8.75 8.38 8.55 34.4M
2024-07-11 7.86 8.67 7.86 8.67 69.6M
2024-07-10 8.40 8.40 7.89 7.89 132.6M
2024-07-09 9.56 9.61 9.01 9.15 51.4M
2024-07-08 9.79 9.80 9.53 9.56 15.5M
2024-07-05 9.70 9.88 9.54 9.79 23.0M
2024-07-04 9.85 9.95 9.65 9.66 21.7M
2024-07-03 9.85 10.27 9.82 9.93 21.7M
2024-07-02 10.36 10.38 10.16 10.20 15.9M
2024-07-01 10.36 10.42 9.86 10.31 42.9M
2024-06-28 9.89 9.93 9.81 9.85 6.9M
2024-06-27 9.91 10.04 9.81 9.84 16.4M
2024-06-26 9.72 9.98 9.67 9.91 0.0M
2024-06-24 9.76 9.80 9.65 9.66 0.0M
2024-06-14 10.46 10.77 10.39 10.62 14.1M
2024-06-13 9.70 10.55 9.38 10.46 30.7M
2024-06-11 10.42 10.58 10.21 10.30 23.4M
2024-06-10 11.00 11.07 10.33 10.46 47.0M
2024-06-07 10.48 10.95 10.33 10.91 48.1M
2024-06-06 10.16 10.46 10.07 10.45 26.1M
2024-06-05 10.39 10.48 10.13 10.16 48.5M
2024-06-04 10.05 10.28 9.86 10.24 51.4M
2024-06-03 9.79 10.08 9.52 10.04 80.0M
2024-05-31 10.23 10.30 9.54 9.73 74.3M
2024-05-30 11.09 11.10 9.90 10.23 128.7M
2024-05-29 11.08 11.14 10.82 11.04 17.4M
2024-05-28 11.16 11.38 10.80 11.05 41.1M
2024-05-27 12.15 12.23 10.94 11.10 88.6M
2024-05-24 12.23 12.45 11.87 12.16 25.8M
2024-05-23 12.42 12.42 12.12 12.17 14.9M
2024-05-22 12.48 12.62 12.21 12.36 14.8M
2024-05-21 12.38 12.49 12.33 12.44 8.8M
2024-05-20 12.96 12.98 12.28 12.43 33.5M
2024-05-17 12.84 12.95 12.70 12.93 20.2M
2024-05-16 12.69 12.95 12.67 12.89 36.0M
2024-05-15 12.55 12.68 12.45 12.68 11.8M
2024-05-14 12.68 12.68 12.52 12.56 10.5M
2024-05-13 12.62 12.69 12.50 12.67 23.0M
2024-05-10 12.51 12.61 12.43 12.53 7.5M
2024-05-08 12.55 12.74 12.45 12.52 27.2M
2024-05-07 12.10 12.57 12.10 12.54 22.0M
2024-05-06 12.25 12.34 12.09 12.11 15.0M
2024-05-03 12.30 12.33 12.17 12.24 9.2M
2024-05-02 12.23 12.43 12.22 12.29 16.0M
2024-04-30 12.33 12.36 12.22 12.23 7.1M
2024-04-29 12.24 12.38 12.22 12.33 6.7M
2024-04-27 12.30 12.32 12.01 12.20 11.3M
2024-04-26 12.35 12.48 12.23 12.27 6.9M
2024-04-25 12.40 12.50 12.30 12.35 5.0M
2024-04-24 12.29 12.63 12.20 12.36 28.1M
2024-04-23 12.46 12.48 12.19 12.29 19.9M
2024-04-22 12.67 12.69 12.38 12.44 12.5M
2024-04-19 12.70 12.77 12.65 12.65 6.8M
2024-04-18 12.72 12.76 12.63 12.70 5.8M
2024-04-17 12.75 12.80 12.65 12.71 8.8M
2024-04-16 12.88 12.90 12.65 12.75 12.0M
2024-04-15 12.58 12.90 12.58 12.88 19.2M
2024-04-12 12.60 12.79 12.55 12.55 15.4M
2024-04-11 12.62 12.81 12.57 12.59 12.9M
2024-04-10 12.68 12.71 12.47 12.62 26.0M
2024-04-09 13.15 13.15 12.53 12.67 46.1M
2024-04-08 12.62 13.14 12.62 13.09 60.5M
2024-04-05 12.58 12.63 12.53 12.60 9.6M
2024-04-04 12.72 12.74 12.50 12.54 24.4M
2024-04-03 12.24 12.76 12.24 12.72 44.2M
2024-04-02 12.21 12.34 12.15 12.23 17.2M
2024-04-01 12.25 12.37 12.13 12.21 20.7M
2024-03-29 12.24 12.41 12.09 12.18 18.7M
2024-03-28 12.29 12.45 12.18 12.21 17.5M
2024-03-27 12.31 12.41 12.05 12.25 15.1M
2024-03-26 12.09 12.46 11.98 12.31 50.9M
2024-03-25 11.76 12.17 11.68 12.09 26.4M
2024-03-22 12.11 12.20 11.49 11.74 55.7M
2024-03-21 11.90 12.11 11.74 12.10 21.3M
2024-03-20 11.97 12.10 11.83 11.90 10.5M
2024-03-19 12.08 12.14 11.82 11.93 23.8M
2024-03-18 12.23 12.28 11.98 12.08 22.7M
2024-03-15 12.19 12.32 12.15 12.17 11.2M
2024-03-14 12.39 12.40 12.03 12.16 16.8M
2024-03-13 12.47 12.59 12.34 12.39 12.9M
2024-03-12 12.42 12.53 12.36 12.41 9.1M
2024-03-11 12.41 12.54 12.35 12.41 11.6M
2024-03-07 12.50 12.55 12.23 12.40 19.3M
2024-03-06 12.45 12.70 12.41 12.51 14.9M
2024-03-05 12.60 12.60 12.41 12.45 12.4M
2024-03-04 12.69 12.75 12.45 12.59 22.1M
2024-03-01 12.81 12.81 12.57 12.63 15.4M
2024-02-29 12.58 12.80 12.41 12.73 26.3M
2024-02-28 12.50 12.82 12.41 12.49 23.7M
2024-02-27 12.60 12.64 12.40 12.47 9.3M
2024-02-26 12.47 12.62 12.31 12.59 21.4M
2024-02-22 12.02 12.48 11.95 12.17 27.5M
2024-02-21 12.48 12.54 11.74 12.03 86.3M
2024-02-20 13.25 13.40 12.32 12.45 92.9M
2024-02-19 12.89 13.33 12.84 13.23 101.9M
2024-02-16 13.01 13.11 12.74 12.81 39.8M
2024-02-15 12.65 13.06 12.59 13.00 45.9M
2024-02-14 12.80 12.97 12.63 12.65 26.0M
2024-02-13 12.58 12.86 12.51 12.79 16.7M
2024-02-12 12.50 12.71 12.40 12.58 16.3M
2024-02-09 12.60 12.67 12.48 12.50 11.4M
2024-02-08 12.83 12.86 12.57 12.64 25.0M
2024-02-07 12.81 13.07 12.71 12.86 52.5M
2024-02-06 12.37 12.84 12.36 12.80 31.1M
2024-02-05 12.39 12.49 12.32 12.40 11.5M
2024-02-02 12.45 12.47 12.30 12.39 10.0M
2024-02-01 12.53 12.63 12.33 12.45 22.0M
2024-01-31 12.60 12.66 12.52 12.55 22.4M
2024-01-30 12.48 12.60 12.42 12.54 28.6M
2024-01-29 12.44 12.53 12.38 12.44 19.8M
2024-01-26 12.31 12.49 12.26 12.32 14.8M
2024-01-25 12.59 12.60 12.20 12.31 36.5M
2024-01-24 12.71 12.81 12.45 12.58 19.6M
2024-01-23 12.81 12.87 12.67 12.71 14.4M
2024-01-22 12.88 12.95 12.78 12.81 11.7M
2024-01-19 12.98 13.04 12.80 12.85 17.8M
2024-01-18 13.15 13.22 12.83 13.01 54.4M
2024-01-17 12.87 13.09 12.76 13.09 51.5M
2024-01-16 12.99 13.02 12.61 12.84 37.0M
2024-01-15 12.99 13.18 12.83 12.94 44.5M
2024-01-12 12.75 13.14 12.72 12.92 104.0M
2024-01-11 12.66 12.85 12.52 12.76 35.2M
2024-01-10 12.87 13.05 12.66 12.78 60.3M
2024-01-09 12.52 12.90 12.39 12.85 85.0M
2024-01-08 12.45 12.58 12.35 12.50 30.5M
2024-01-05 12.25 12.58 12.24 12.39 35.2M
2024-01-04 12.46 12.64 12.21 12.32 91.1M
2024-01-03 11.50 12.48 11.50 12.46 87.1M