Novorossiyskiy Morskoy Torgovyi Port PJSC (NMTP)

NMTP
🏛️ 러시아 연방 →
8.38
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4.39 4.70 4.39 4.50 12.6M
2022-12-29 4.39 4.44 4.37 4.39 3.1M
2022-12-28 4.58 4.58 4.36 4.41 7.3M
2022-12-27 4.33 4.78 4.33 4.51 32.0M
2022-12-26 4.35 4.37 4.30 4.32 2.6M
2022-12-23 4.40 4.42 4.28 4.32 3.3M
2022-12-22 4.32 4.68 4.29 4.40 8.0M
2022-12-21 4.47 4.50 4.30 4.33 3.1M
2022-12-20 4.29 4.46 4.26 4.44 3.5M
2022-12-19 4.32 4.32 4.24 4.29 1.9M
2022-12-16 4.28 4.33 4.19 4.30 2.5M
2022-12-15 4.39 4.42 4.24 4.27 4.0M
2022-12-14 4.53 4.53 4.39 4.40 2.3M
2022-12-13 4.55 4.57 4.48 4.50 1.5M
2022-12-12 4.61 4.65 4.51 4.55 1.6M
2022-12-09 4.61 4.66 4.59 4.62 1.0M
2022-12-08 4.68 4.71 4.55 4.61 2.2M
2022-12-07 4.65 4.78 4.65 4.69 1.2M
2022-12-06 4.65 4.80 4.64 4.73 1.5M
2022-12-05 4.65 4.69 4.62 4.66 0.9M
2022-12-02 4.67 4.69 4.61 4.64 1.4M
2022-12-01 4.70 4.72 4.67 4.68 1.0M
2022-11-30 4.74 4.77 4.65 4.69 1.4M
2022-11-29 4.72 4.77 4.70 4.74 0.9M
2022-11-28 4.81 4.81 4.69 4.71 1.4M
2022-11-25 4.81 4.81 4.74 4.78 1.4M
2022-11-24 4.77 4.82 4.73 4.81 1.5M
2022-11-23 4.74 4.87 4.68 4.73 4.1M
2022-11-22 4.71 4.82 4.69 4.73 3.6M
2022-11-21 4.88 4.89 4.60 4.69 8.9M
2022-11-18 4.90 5.24 4.85 4.88 13.0M
2022-11-17 4.83 4.94 4.81 4.90 3.2M
2022-11-16 4.83 4.88 4.73 4.82 2.1M
2022-11-15 4.90 4.95 4.79 4.84 2.1M
2022-11-14 4.81 4.95 4.75 4.88 4.2M
2022-11-11 4.79 4.84 4.74 4.76 1.3M
2022-11-10 4.74 4.83 4.72 4.77 1.8M
2022-11-09 4.96 4.99 4.71 4.72 6.0M
2022-11-08 4.68 5.04 4.63 4.94 15.7M
2022-11-07 4.66 4.76 4.66 4.69 1.6M
2022-11-03 4.71 4.72 4.57 4.66 2.1M
2022-11-02 4.76 4.77 4.72 4.74 1.1M
2022-11-01 4.76 4.78 4.72 4.76 1.2M
2022-10-31 4.80 4.80 4.72 4.76 1.4M
2022-10-28 4.84 4.85 4.72 4.79 1.7M
2022-10-27 4.60 4.89 4.57 4.82 8.4M
2022-10-26 4.64 4.66 4.56 4.59 2.0M
2022-10-25 4.60 4.69 4.56 4.64 2.2M
2022-10-24 4.52 4.66 4.49 4.59 2.3M
2022-10-21 4.47 4.50 4.40 4.48 0.8M
2022-10-20 4.47 4.55 4.37 4.47 2.8M
2022-10-19 4.55 4.57 4.34 4.47 2.8M
2022-10-18 4.70 4.74 4.52 4.58 4.0M
2022-10-17 4.57 4.75 4.53 4.57 4.4M
2022-10-14 4.68 4.79 4.49 4.52 6.4M
2022-10-13 4.20 5.03 4.20 4.68 24.5M
2022-10-12 4.02 4.40 4.02 4.20 2.8M
2022-10-11 4.00 4.11 3.90 4.02 0.9M
2022-10-10 3.75 4.00 3.60 3.99 2.0M
2022-10-07 3.96 3.97 3.80 3.81 1.8M
2022-10-06 4.00 4.02 3.91 3.96 0.9M
2022-10-05 3.98 4.02 3.83 3.93 1.3M
2022-10-04 4.04 4.08 3.96 4.00 1.0M
2022-10-03 3.87 4.10 3.80 4.03 1.6M
2022-09-30 3.84 3.95 3.72 3.80 2.4M
2022-09-29 4.00 4.14 3.83 3.85 2.0M
2022-09-28 3.92 4.15 3.87 4.00 2.9M
2022-09-27 3.90 4.05 3.79 3.92 4.4M
2022-09-26 4.08 4.27 3.82 4.00 5.4M
2022-09-23 4.57 4.67 4.23 4.29 3.1M
2022-09-22 4.58 4.70 4.51 4.55 2.3M
2022-09-21 4.50 4.67 4.28 4.59 5.4M
2022-09-20 5.04 5.04 4.68 4.69 5.5M
2022-09-19 5.03 5.07 5.00 5.02 3.0M
2022-09-16 5.02 5.09 4.97 5.00 1.6M
2022-09-15 5.10 5.10 4.99 5.02 4.1M
2022-09-14 5.06 5.15 5.00 5.08 1.7M
2022-09-13 5.19 5.22 5.06 5.10 4.2M
2022-09-12 5.13 5.29 5.10 5.16 3.7M
2022-09-09 5.13 5.14 5.08 5.13 1.3M
2022-09-08 5.19 5.22 5.12 5.13 1.3M
2022-09-07 5.28 5.28 5.13 5.18 2.1M
2022-09-06 5.40 5.48 5.02 5.18 7.4M
2022-09-05 5.29 5.41 5.28 5.38 4.1M
2022-09-02 5.29 5.45 5.23 5.28 4.4M
2022-09-01 5.10 5.40 5.05 5.29 9.5M
2022-08-31 5.16 5.32 5.00 5.10 4.2M
2022-08-30 5.23 5.32 5.11 5.16 4.5M
2022-08-29 5.14 5.35 5.06 5.23 6.2M
2022-08-26 5.15 5.19 5.03 5.12 4.0M
2022-08-25 4.88 5.24 4.83 5.16 10.5M
2022-08-24 4.90 4.91 4.84 4.85 2.0M
2022-08-23 4.86 4.90 4.84 4.88 2.0M
2022-08-22 4.85 4.92 4.82 4.86 2.0M
2022-08-19 5.01 5.01 4.82 4.88 1.4M
2022-08-18 5.00 5.04 4.97 4.98 0.9M
2022-08-17 5.04 5.05 4.96 5.00 1.2M
2022-08-16 4.97 5.06 4.94 5.01 2.8M
2022-08-15 4.80 4.99 4.76 4.95 3.4M
2022-08-12 4.79 4.85 4.74 4.80 1.2M
2022-08-11 4.82 4.87 4.78 4.80 2.2M
2022-08-10 4.62 4.83 4.57 4.80 3.1M
2022-08-09 4.57 4.63 4.50 4.62 1.8M
2022-08-08 4.56 4.65 4.55 4.59 1.1M
2022-08-05 4.66 4.68 4.50 4.50 2.2M
2022-08-04 4.64 4.68 4.61 4.66 0.5M
2022-08-03 4.66 4.71 4.61 4.65 0.9M
2022-08-02 4.77 4.77 4.64 4.66 1.0M
2022-08-01 4.76 4.82 4.72 4.76 1.4M
2022-07-29 4.75 4.80 4.70 4.77 1.9M
2022-07-28 4.83 4.86 4.61 4.71 1.9M
2022-07-27 4.78 4.88 4.75 4.83 2.4M
2022-07-26 4.69 4.75 4.62 4.75 1.6M
2022-07-25 4.69 4.71 4.58 4.65 1.5M
2022-07-22 4.60 4.70 4.56 4.64 1.6M
2022-07-21 4.74 4.74 4.51 4.59 2.5M
2022-07-20 4.76 4.79 4.70 4.74 0.8M
2022-07-19 4.83 4.88 4.66 4.75 2.1M
2022-07-18 4.75 4.96 4.74 4.82 2.7M
2022-07-15 4.73 4.75 4.61 4.74 1.9M
2022-07-14 4.80 4.80 4.64 4.75 2.3M
2022-07-13 4.99 5.06 4.77 4.80 3.5M
2022-07-12 5.09 5.09 4.90 5.01 3.6M
2022-07-11 5.07 5.27 5.01 5.09 7.3M
2022-07-08 5.55 5.57 5.45 5.56 8.4M
2022-07-07 5.66 5.84 5.42 5.51 14.2M
2022-07-06 5.33 5.36 5.24 5.27 2.3M
2022-07-05 5.33 5.40 5.24 5.33 2.8M
2022-07-04 5.37 5.54 5.28 5.35 2.3M
2022-07-01 5.37 5.40 5.29 5.37 1.8M
2022-06-30 5.45 5.61 5.20 5.34 6.2M
2022-06-29 5.46 5.50 5.44 5.45 1.5M
2022-06-28 5.44 5.49 5.40 5.46 1.2M
2022-06-27 5.40 5.50 5.40 5.44 1.6M
2022-06-24 5.47 5.47 5.38 5.40 1.5M
2022-06-23 5.54 5.55 5.33 5.45 2.6M
2022-06-22 5.61 5.63 5.50 5.54 1.7M
2022-06-21 5.60 5.66 5.54 5.59 1.9M
2022-06-20 5.59 5.67 5.57 5.58 2.2M
2022-06-17 5.55 5.58 5.51 5.58 1.2M
2022-06-16 5.59 5.72 5.54 5.55 2.6M
2022-06-15 5.57 5.61 5.52 5.58 1.3M
2022-06-14 5.51 5.65 5.51 5.57 1.9M
2022-06-10 5.57 5.60 5.46 5.50 1.4M
2022-06-09 5.72 5.85 5.51 5.57 4.6M
2022-06-08 5.28 5.70 5.28 5.60 6.8M
2022-06-07 5.33 5.33 5.20 5.28 0.9M
2022-06-06 5.36 5.36 5.26 5.31 1.4M
2022-06-03 5.43 5.46 5.25 5.28 1.8M
2022-06-02 5.73 5.73 5.22 5.43 3.4M
2022-06-01 5.72 5.79 5.59 5.73 1.6M
2022-05-31 5.88 5.98 5.59 5.73 2.2M
2022-05-30 5.71 6.12 5.60 5.88 5.6M
2022-05-27 5.20 6.07 5.20 5.60 8.3M
2022-05-26 5.25 5.42 5.23 5.30 1.3M
2022-05-25 5.21 5.29 5.20 5.24 1.2M
2022-05-24 5.12 5.25 4.89 5.21 2.2M
2022-05-23 5.30 5.33 5.10 5.13 1.5M
2022-05-20 5.56 5.58 5.28 5.32 1.9M
2022-05-19 5.56 5.57 5.39 5.41 1.4M
2022-05-18 5.38 5.68 5.36 5.51 2.4M
2022-05-17 5.34 5.50 5.33 5.38 1.4M
2022-05-16 5.17 5.35 5.17 5.31 1.5M
2022-05-13 5.25 5.41 5.08 5.24 2.1M
2022-05-12 5.46 5.52 5.07 5.21 2.5M
2022-05-11 5.58 5.58 5.40 5.47 1.4M
2022-05-06 5.69 5.73 5.51 5.56 2.0M
2022-05-05 5.46 5.80 5.36 5.63 3.2M
2022-05-04 5.57 5.60 5.35 5.40 1.6M
2022-04-29 5.60 5.76 5.52 5.57 1.8M
2022-04-28 5.63 5.91 5.54 5.59 5.9M
2022-04-27 5.53 5.74 5.46 5.59 2.7M
2022-04-26 5.24 5.55 5.06 5.50 5.5M
2022-04-25 5.40 5.54 5.13 5.24 2.9M
2022-04-22 5.36 5.55 5.21 5.35 2.7M
2022-04-21 5.35 5.77 5.22 5.34 7.0M
2022-04-20 5.73 5.73 5.30 5.32 5.7M
2022-04-19 6.17 6.29 5.24 5.65 19.9M
2022-04-18 5.23 6.63 5.22 6.11 63.5M
2022-04-15 4.80 6.30 4.62 5.22 30.8M
2022-04-14 4.80 4.88 4.72 4.80 3.1M
2022-04-13 4.76 4.84 4.71 4.80 1.7M
2022-04-12 4.79 4.84 4.70 4.72 2.1M
2022-04-11 4.87 4.90 4.80 4.81 1.4M
2022-04-08 4.97 5.00 4.79 4.87 1.8M
2022-04-07 4.90 5.05 4.90 4.97 2.5M
2022-04-06 4.65 5.03 4.65 4.89 2.6M
2022-04-05 5.12 5.15 4.56 4.89 4.3M
2022-04-04 5.00 5.14 4.95 5.08 5.3M
2022-04-01 5.10 5.11 4.90 5.00 5.2M
2022-03-31 4.24 5.44 4.23 5.10 13.7M
2022-03-30 4.05 4.20 3.91 4.19 4.9M
2022-03-29 3.65 4.15 3.65 3.88 5.4M
2022-03-28 4.10 4.10 3.51 3.65 6.2M
2022-02-25 3.95 4.97 3.95 4.14 8.7M
2022-02-24 5.08 5.08 3.42 3.79 14.1M
2022-02-22 5.36 5.75 4.76 5.64 9.5M
2022-02-21 6.26 6.30 5.11 5.60 12.7M
2022-02-18 6.39 6.42 6.10 6.17 2.8M
2022-02-17 6.44 6.49 6.30 6.35 1.1M
2022-02-16 6.45 6.55 6.38 6.43 1.9M
2022-02-15 6.25 6.44 6.24 6.41 2.2M
2022-02-14 6.30 6.33 6.17 6.22 3.2M
2022-02-11 6.44 6.49 6.30 6.30 1.9M
2022-02-10 6.48 6.52 6.41 6.44 1.9M
2022-02-09 6.44 6.57 6.43 6.47 1.7M
2022-02-08 6.36 6.44 6.35 6.40 1.3M
2022-02-07 6.42 6.42 6.32 6.35 1.1M
2022-02-04 6.36 6.40 6.29 6.35 1.0M
2022-02-03 6.33 6.36 6.26 6.26 1.4M
2022-02-02 6.54 6.54 6.33 6.33 3.5M
2022-02-01 6.73 6.74 6.45 6.49 2.5M
2022-01-31 6.60 6.72 6.56 6.65 1.7M
2022-01-28 6.58 6.63 6.51 6.55 1.3M
2022-01-27 6.52 6.67 6.38 6.53 2.7M
2022-01-26 6.30 6.68 6.24 6.52 4.4M
2022-01-25 6.10 6.50 6.08 6.50 4.4M
2022-01-24 6.60 6.69 5.94 6.10 9.1M
2022-01-21 6.68 6.70 6.60 6.61 1.8M
2022-01-20 6.61 6.73 6.55 6.72 2.7M
2022-01-19 6.41 6.65 6.30 6.53 3.5M
2022-01-18 6.70 6.72 6.27 6.43 9.1M
2022-01-17 6.80 6.84 6.65 6.68 2.6M
2022-01-14 6.76 6.88 6.65 6.73 6.3M
2022-01-13 6.91 6.99 6.77 6.81 2.8M
2022-01-12 6.90 6.97 6.84 6.92 1.6M
2022-01-11 7.00 7.00 6.82 6.89 3.3M
2022-01-10 6.87 7.14 6.87 6.97 4.9M
2022-01-06 6.86 6.95 6.84 6.84 1.7M
2022-01-05 6.92 6.96 6.85 6.86 1.6M
2022-01-04 6.90 6.99 6.88 6.88 1.4M
2022-01-03 6.79 6.99 6.78 6.88 3.9M