NEFAZ Publicly Traded Company (MOEX:NFAZ)
Russia · Delayed Price · Currency is RUB 245.00
0.00 (0.00%)
At close: Jul 8, 2022
MOEX:NFAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 245.50 | 250.00 | 242.00 | 245.00 | 245.00 | - | 2,560 |
| Jul 7, 2022 | 249.00 | 252.00 | 242.00 | 245.00 | 245.00 | -1.80% | 3,830 |
| Jul 6, 2022 | 248.50 | 255.00 | 246.00 | 249.50 | 249.50 | 0.60% | 1,710 |
| Jul 5, 2022 | 248.00 | 251.00 | 246.00 | 248.00 | 248.00 | - | 960 |
| Jul 4, 2022 | 251.00 | 251.00 | 247.00 | 248.00 | 248.00 | -1.20% | 1,040 |
| Jul 1, 2022 | 257.00 | 257.00 | 245.50 | 251.00 | 251.00 | -1.57% | 4,440 |
| Jun 30, 2022 | 263.50 | 272.00 | 247.50 | 255.00 | 255.00 | -1.92% | 8,420 |
| Jun 29, 2022 | 259.00 | 261.00 | 254.00 | 260.00 | 260.00 | 1.96% | 980 |
| Jun 28, 2022 | 260.50 | 260.50 | 254.00 | 255.00 | 255.00 | -1.92% | 2,060 |
| Jun 27, 2022 | 257.50 | 268.00 | 255.00 | 260.00 | 260.00 | 1.96% | 7,260 |
| Jun 24, 2022 | 255.50 | 257.50 | 251.00 | 255.00 | 255.00 | -0.58% | 2,210 |
| Jun 23, 2022 | 256.00 | 258.00 | 253.50 | 256.50 | 256.50 | 0.59% | 870 |
| Jun 22, 2022 | 255.00 | 260.00 | 252.00 | 255.00 | 255.00 | -0.78% | 800 |
| Jun 21, 2022 | 265.00 | 265.00 | 253.00 | 257.00 | 257.00 | -1.15% | 2,710 |
| Jun 20, 2022 | 259.50 | 262.50 | 253.00 | 260.00 | 260.00 | - | 1,540 |
| Jun 17, 2022 | 258.50 | 264.00 | 258.00 | 260.00 | 260.00 | 0.58% | 1,580 |
| Jun 16, 2022 | 254.00 | 270.00 | 248.00 | 258.50 | 258.50 | 1.17% | 2,620 |
| Jun 15, 2022 | 251.50 | 255.50 | 250.00 | 255.50 | 255.50 | 0.59% | 590 |
| Jun 14, 2022 | 254.50 | 258.50 | 250.00 | 254.00 | 254.00 | -1.74% | 1,000 |
| Jun 10, 2022 | 254.50 | 258.50 | 253.50 | 258.50 | 258.50 | 1.97% | 370 |
| Jun 9, 2022 | 258.50 | 260.00 | 250.00 | 253.50 | 253.50 | -3.61% | 3,500 |
| Jun 8, 2022 | 255.50 | 263.50 | 252.00 | 263.00 | 263.00 | 2.73% | 1,950 |
| Jun 7, 2022 | 262.50 | 262.50 | 251.00 | 256.00 | 256.00 | -1.35% | 1,090 |
| Jun 6, 2022 | 259.00 | 259.50 | 256.50 | 259.50 | 259.50 | 0.19% | 300 |
| Jun 3, 2022 | 257.00 | 260.00 | 250.50 | 259.00 | 259.00 | -0.19% | 1,490 |
| Jun 2, 2022 | 260.00 | 262.50 | 256.00 | 259.50 | 259.50 | -0.95% | 680 |
| Jun 1, 2022 | 258.50 | 287.50 | 254.00 | 262.00 | 262.00 | 1.75% | 5,640 |
| May 31, 2022 | 271.00 | 272.00 | 256.00 | 257.50 | 257.50 | -3.56% | 3,270 |
| May 30, 2022 | 271.50 | 278.50 | 267.00 | 267.00 | 267.00 | -3.09% | 2,660 |
| May 27, 2022 | 283.50 | 283.50 | 271.00 | 275.50 | 275.50 | -2.48% | 3,240 |
| May 26, 2022 | 297.00 | 302.50 | 277.50 | 282.50 | 282.50 | -4.88% | 19,410 |
| May 25, 2022 | 273.00 | 302.00 | 270.50 | 297.00 | 297.00 | 8.00% | 8,870 |
| May 24, 2022 | 268.50 | 277.00 | 256.00 | 275.00 | 275.00 | 0.36% | 3,170 |
| May 23, 2022 | 272.00 | 275.00 | 268.50 | 274.00 | 274.00 | 1.48% | 2,680 |
| May 20, 2022 | 280.00 | 287.00 | 265.00 | 270.00 | 270.00 | -3.57% | 8,260 |
| May 19, 2022 | 264.00 | 280.00 | 264.00 | 280.00 | 280.00 | 2.94% | 4,020 |
| May 18, 2022 | 258.00 | 274.50 | 252.50 | 272.00 | 272.00 | 5.84% | 13,380 |
| May 17, 2022 | 250.00 | 257.00 | 248.50 | 257.00 | 257.00 | 3.01% | 3,840 |
| May 16, 2022 | 251.50 | 256.50 | 249.00 | 249.50 | 249.50 | -0.20% | 1,770 |
| May 13, 2022 | 256.00 | 258.50 | 247.00 | 250.00 | 250.00 | -3.66% | 3,820 |
| May 12, 2022 | 262.00 | 263.50 | 254.00 | 259.50 | 259.50 | -1.52% | 770 |
| May 11, 2022 | 260.00 | 265.00 | 254.00 | 263.50 | 263.50 | -0.19% | 1,140 |
| May 6, 2022 | 265.50 | 265.50 | 256.00 | 264.00 | 264.00 | -1.12% | 2,160 |
| May 5, 2022 | 260.50 | 269.00 | 251.50 | 267.00 | 267.00 | 2.89% | 2,120 |
| May 4, 2022 | 267.50 | 276.00 | 257.50 | 259.50 | 259.50 | -3.35% | 8,440 |
| Apr 29, 2022 | 269.50 | 276.00 | 264.50 | 268.50 | 268.50 | -1.29% | 1,350 |
| Apr 28, 2022 | 281.00 | 287.00 | 265.00 | 272.00 | 272.00 | - | 2,050 |
| Apr 27, 2022 | 266.00 | 285.50 | 258.00 | 272.00 | 272.00 | 2.64% | 4,530 |
| Apr 26, 2022 | 266.50 | 277.50 | 257.00 | 265.00 | 265.00 | -0.56% | 2,870 |
| Apr 25, 2022 | 277.50 | 281.50 | 260.00 | 266.50 | 266.50 | -3.27% | 1,230 |