News
Find company
Stock Trading Analytics Skrin info
 
 
Expand All
   Search:  
search by code
 
Period
from
to
Stock Exchange
SE RTS
MICEX
RTS Board
LSE
Type of shares
 Common shares
 Preferred shares
 Bonds 
 ADR
Currency
$ RUR
Reproduction, reprint or distribution of this site's materials by any other means can be done only with a written consent and providing a hyper-link to http://www.skrin.com

Tel. (095) 787-17-67, 787-41-11
Fax (095) 787-17-66, 787-24-83
e-mail: invest@skrin.ru
©1999-2005   «SKRIN»JSC

Stock Trading
Norilsk Nickel Mining and Metallurgical Company Public Joint-Stock Company

DateStock codeState registration numberStock ExchangeNumber of Shares TradedTrade volume, $First price, $Frist price, $Low price, $High price, $Last price, $Average price, $Bid, $Ask, $Market price, $Number of tradesMarket price(2), $Market price(3), $Recognized quotation, $Capitalization, $
19.08.2017MNODLSE14.420015.014.960014.9700
18.08.2017GMKNMICEX 261 692.038 984 812.6382 147.3949 146.8548 150.5342 150.1966 148.9645 149.9941 150.213515 979.0 148.9645 148.9645 150.196623 572 964 458.0668
18.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.69301.8118
18.08.2017MNODLSE14.420015.014.960014.9700
17.08.2017GMKNMICEX 166 826.024 622 689.4443 146.1809 145.8792 148.2597 146.9856 147.5053 147.4382 147.522011 325.0 147.5891 147.5891 146.985623 342 044 007.2353
17.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.65381.7996
17.08.2017MNODLSE14.590014.900014.810014.8100
16.08.2017GMKNMICEX 602 613.087 548 578.0104 148.3481 143.7759 148.4149 145.5948 145.2777 145.3445 145.394537 797.0 145.2777 145.2777 145.594822 989 542 441.1864
16.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.66871.7914
16.08.2017MNODLSE14.090014.760014.590014.6400
15.08.2017GMKNMICEX 298 141.044 467 788.1904 151.3403 147.8286 151.9423 149.1497 149.1664 148.4975 148.815219 334.0 149.1497 149.1497 149.149723 604 903 859.9308
15.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.67231.7952
15.08.2017MNODLSE14.710015.140014.730014.7400
14.08.2017GMKNMICEX 115 590.017 407 894.8383 150.1313 149.2674 151.4439 150.3639 150.5966 150.0649 150.36398 673.0 150.5966 150.5966 150.363923 831 223 438.5659
14.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.78361.7836
14.08.2017MNODLSE14.500015.230015.180015.2000
12.08.2017MNODLSE14.180015.270015.060015.0700
11.08.2017GMKNMICEX 249 329.037 462 712.5237 151.2603 148.8408 151.8276 150.1757 150.2925 150.1256 150.325918 852.0 150.2591 150.2591 150.175723 783 109 610.4442
11.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.64611.7913
11.08.2017MNODLSE14.180015.270015.060015.0700
10.08.2017GMKNMICEX 148 627.022 792 756.7706 154.3167 152.3154 154.9004 153.0993 153.3494 152.8991 152.932512 704.0 153.3494 153.3494 153.099324 266 852 206.1803
10.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.66771.7903
10.08.2017MNODLSE14.500015.470015.280015.3000
09.08.2017GMKNMICEX 155 444.023 983 679.2824 154.1626 153.5292 154.9461 154.5127 154.2626 154.2126 154.596011 130.0 154.2960 154.2960 154.512724 411 365 407.8275
09.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.64451.7895
09.08.2017MNODLSE14.500015.480015.420015.4400
08.08.2017GMKNMICEX 168 632.025 838 457.9882 154.1779 152.0300 154.5109 153.1789 153.2288 153.4286 153.578512 628.0 153.2288 153.2288 153.178924 247 768 760.3000
08.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.68161.7874
08.08.2017MNODLSE14.500015.480015.280015.3000
07.08.2017GMKNMICEX 209 361.032 009 564.1003 150.8418 150.8252 153.6597 153.6597 152.7315 153.4774 153.659712 086.0 152.8972 152.8972 153.659724 169 065 756.4883
07.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.65761.7794
07.08.2017MNODLSE14.500015.470015.420015.4300
05.08.2017MNODLSE14.500015.180015.160015.1800
04.08.2017GMKNMICEX 115 889.017 297 993.5079 149.5137 148.3120 150.0404 149.7770 149.2338 149.8264 149.94169 836.0 149.2668 149.2668 149.777023 615 578 613.0439
04.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.66251.7671
04.08.2017MNODLSE14.500015.180015.160015.1800
03.08.2017GMKNMICEX 226 345.034 120 398.2378 151.2003 149.2855 151.8110 150.1273 150.7546 149.8137 149.978815 629.0 150.7381 150.7381 150.127323 856 233 170.4354
03.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.62841.7720
03.08.2017MNODLSE14.500015.260015.120015.1400
02.08.2017GMKNMICEX 236 716.036 167 309.5677 150.7217 150.7217 153.3451 152.7603 152.1086 153.0443 153.061115 892.0 152.7937 152.7937 152.760324 070 497 783.0878
02.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.64841.7938
02.08.2017MNODLSE14.500015.180015.080015.1000
01.08.2017GMKNMICEX 226 209.033 943 271.9980 149.1760 148.3601 151.3403 150.7576 150.0584 150.0251 150.058414 754.0 150.0584 150.0584 150.757623 746 055 830.8984
01.08.2017RU000A0JW5C74B02-05-40155-FMICEX1.64241.7873
01.08.2017MNODLSE14.870015.390015.100015.1300
31.07.2017GMKNMICEX 201 926.030 202 033.2496 148.2275 148.2275 150.4780 149.9741 149.5375 150.3772 150.478013 947.0 149.5711 149.5711 149.974123 663 629 983.8102
31.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.65681.8029
31.07.2017MNODLSE14.710014.870014.850014.8700
29.07.2017MNODLSE13.880014.890014.790014.8000
28.07.2017GMKNMICEX 278 590.041 297 645.0677 148.7960 146.7425 149.7386 148.6445 148.1564 148.5772 148.644519 553.0 148.2405 148.2405 148.644523 445 076 430.5119
28.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.8069
28.07.2017MNODLSE13.880014.890014.790014.8000
27.07.2017GMKNMICEX 253 874.037 190 787.4452 144.8001 144.4662 148.0048 147.9715 146.4692 147.8212 147.888020 016.0 146.4859 146.4859 147.971523 178 090 740.8087
27.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.65251.7918
27.07.2017MNODLSE13.830014.820014.800014.8200
26.07.2017GMKNMICEX 291 899.042 275 545.9766 144.7880 143.9688 145.8412 144.5372 144.8047 144.5038 144.604117 465.0 144.8214 144.8214 144.537222 914 688 818.8771
26.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.64921.7946
26.07.2017MNODLSE14.014.530014.380014.4000
25.07.2017GMKNMICEX 790 335.0 114 617 953.6753 144.0731 143.7044 146.0511 145.4141 145.0286 145.8332 145.967336 440.0 145.0286 145.0286 145.414122 950 119 320.9202
25.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.7994
25.07.2017MNODLSE13.730014.610014.340014.3600
24.07.2017GMKNMICEX 348 803.050 283 322.6658 142.0269 142.0269 145.6751 145.6751 144.4704 145.4376 145.624231 578.0 144.1649 144.1649 145.675122 861 782 253.6631
24.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.67391.8216
24.07.2017MNODLSE14.040014.680014.150014.1600
22.07.2017MNODLSE14.040015.090014.120014.1400
21.07.2017GMKNMICEX 420 458.059 493 349.9034 142.1576 140.3297 143.0378 141.9715 141.0575 142.0053 142.039225 510.0 141.4975 141.4975 141.971522 321 707 126.9060
21.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.8170
21.07.2017MNODLSE14.040015.090014.120014.1400
20.07.2017GMKNMICEX 294 050.042 443 258.1387 146.6701 139.4286 147.6322 141.9606 144.3407 142.0281 142.348818 364.0 144.3407 144.3407 141.960622 841 255 081.3108
20.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.66521.8121
20.07.2017MNODLSE14.100014.860014.820014.8400
19.07.2017GMKNMICEX 126 311.018 376 118.1900 144.2636 144.1457 146.4195 146.4195 145.4931 146.2511 146.284810 580.0 145.4763 145.4763 146.419523 023 629 945.6464
19.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.64481.8081
19.07.2017MNODLSE13.950014.680014.590014.6000
18.07.2017GMKNMICEX 153 118.021 911 554.5435 143.2016 142.4835 143.8696 143.1849 143.1014 142.9678 143.084710 430.0 143.1014 143.1014 143.184922 645 155 256.3602
18.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.63071.7927
18.07.2017MNODLSE13.930014.560014.480014.5000
17.07.2017GMKNMICEX 178 398.025 441 258.8217 142.0827 141.1142 143.5022 143.5022 142.6171 143.2183 143.285112 856.0 142.6171 142.6171 143.502222 568 517 433.6931
17.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.68671.7927
17.07.2017MNODLSE13.930014.490014.480014.4900
15.07.2017MNODLSE13.890014.250014.220014.2200
14.07.2017GMKNMICEX 135 168.018 930 530.3106 140.8689 139.4234 141.0849 140.9022 140.7859 140.8689 140.885610 646.0 140.0548 140.0548 140.902222 278 725 735.0507
14.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.62251.7837
14.07.2017MNODLSE13.890014.250014.220014.2200
13.07.2017GMKNMICEX 178 759.025 051 839.3440 141.8611 138.8919 142.1910 140.1455 139.5352 139.9641 140.145513 774.0 140.1455 140.1455 140.145522 080 812 657.3709
13.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.61081.7708
13.07.2017MNODLSE2 244 826.013.880014.400014.080014.1000
12.07.2017GMKNMICEX 198 692.028 123 841.7872 141.5219 140.1390 142.2463 141.5878 141.5384 141.0610 141.505514 336.0 141.5384 141.5384 141.587822 397 811 598.8719
12.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.62991.7674
12.07.2017MNODLSE13.940014.400014.320014.3400
11.07.2017GMKNMICEX 119 772.016 998 350.5524 141.7878 141.1244 142.6003 142.4677 141.9370 141.8873 141.92049 219.0 141.9204 141.9204 142.467722 460 888 620.8944
11.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.69151.7802
11.07.2017MNODLSE1 373 218.013.840014.360014.200014.2200
10.07.2017GMKNMICEX 193 488.027 124 553.2733 139.1042 138.8226 141.0254 141.0254 140.1807 140.8763 140.992313 069.0 140.1807 140.1807 141.025422 182 965 472.6131
10.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.67281.7779
08.07.2017MNODLSE1 544 522.013.730014.050013.900013.9100
07.07.2017GMKNMICEX 151 915.021 042 214.4629 137.0791 136.7803 139.5192 138.9880 138.4900 139.2204 139.270211 055.0 138.5066 138.5066 138.988021 915 422 081.1851
07.07.2017RU000A0JW5C74B02-05-40155-FMICEX1.66001.7820
07.07.2017MNODLSE1 544 522.013.730014.050013.900013.9100