Novorossiysk Commercial Sea Port (MOEX:NMTP)
Russia · Delayed Price · Currency is RUB 5.56
+0.05 (0.91%)
At close: Jul 8, 2022
MOEX:NMTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 5.55 | 5.57 | 5.45 | 5.56 | 5.02 | 0.91% | 8,399,900 |
| Jul 7, 2022 | 5.66 | 5.84 | 5.42 | 5.51 | 4.97 | 4.46% | 14,236,700 |
| Jul 6, 2022 | 5.33 | 5.36 | 5.24 | 5.27 | 4.76 | -1.03% | 2,296,300 |
| Jul 5, 2022 | 5.33 | 5.40 | 5.24 | 5.33 | 4.81 | -0.47% | 2,835,300 |
| Jul 4, 2022 | 5.37 | 5.54 | 5.28 | 5.35 | 4.83 | -0.37% | 2,325,300 |
| Jul 1, 2022 | 5.37 | 5.40 | 5.29 | 5.37 | 4.85 | 0.56% | 1,837,800 |
| Jun 30, 2022 | 5.45 | 5.61 | 5.20 | 5.34 | 4.82 | -1.93% | 6,200,600 |
| Jun 29, 2022 | 5.46 | 5.50 | 5.44 | 5.45 | 4.92 | -0.18% | 1,469,700 |
| Jun 28, 2022 | 5.44 | 5.49 | 5.40 | 5.46 | 4.93 | 0.37% | 1,192,000 |
| Jun 27, 2022 | 5.40 | 5.50 | 5.40 | 5.44 | 4.91 | 0.65% | 1,584,500 |
| Jun 24, 2022 | 5.47 | 5.47 | 5.38 | 5.40 | 4.88 | -0.92% | 1,521,200 |
| Jun 23, 2022 | 5.54 | 5.55 | 5.33 | 5.45 | 4.92 | -1.54% | 2,584,700 |
| Jun 22, 2022 | 5.61 | 5.63 | 5.50 | 5.54 | 5.00 | -0.98% | 1,671,800 |
| Jun 21, 2022 | 5.60 | 5.66 | 5.54 | 5.59 | 5.05 | 0.27% | 1,910,900 |
| Jun 20, 2022 | 5.59 | 5.67 | 5.57 | 5.58 | 5.03 | -0.09% | 2,197,500 |
| Jun 17, 2022 | 5.55 | 5.58 | 5.51 | 5.58 | 5.04 | 0.54% | 1,248,600 |
| Jun 16, 2022 | 5.59 | 5.72 | 5.54 | 5.55 | 5.01 | -0.54% | 2,634,200 |
| Jun 15, 2022 | 5.57 | 5.61 | 5.52 | 5.58 | 5.04 | 0.27% | 1,258,500 |
| Jun 14, 2022 | 5.51 | 5.65 | 5.51 | 5.57 | 5.02 | 1.18% | 1,894,500 |
| Jun 10, 2022 | 5.57 | 5.60 | 5.46 | 5.50 | 4.97 | -1.17% | 1,441,000 |
| Jun 9, 2022 | 5.72 | 5.85 | 5.51 | 5.57 | 5.02 | -0.54% | 4,626,900 |
| Jun 8, 2022 | 5.28 | 5.70 | 5.28 | 5.60 | 5.05 | 5.97% | 6,773,300 |
| Jun 7, 2022 | 5.33 | 5.33 | 5.20 | 5.28 | 4.77 | -0.47% | 937,700 |
| Jun 6, 2022 | 5.36 | 5.36 | 5.26 | 5.31 | 4.79 | 0.47% | 1,429,800 |
| Jun 3, 2022 | 5.43 | 5.46 | 5.25 | 5.28 | 4.77 | -2.76% | 1,761,400 |
| Jun 2, 2022 | 5.73 | 5.73 | 5.22 | 5.43 | 4.90 | -5.15% | 3,376,300 |
| Jun 1, 2022 | 5.72 | 5.79 | 5.59 | 5.73 | 5.17 | - | 1,608,600 |
| May 31, 2022 | 5.88 | 5.98 | 5.59 | 5.73 | 5.17 | -2.64% | 2,160,900 |
| May 30, 2022 | 5.71 | 6.12 | 5.60 | 5.88 | 5.31 | 5.09% | 5,588,900 |
| May 27, 2022 | 5.20 | 6.07 | 5.20 | 5.60 | 5.05 | 5.67% | 8,284,600 |
| May 26, 2022 | 5.25 | 5.42 | 5.23 | 5.30 | 4.78 | 1.15% | 1,309,700 |
| May 25, 2022 | 5.21 | 5.29 | 5.20 | 5.24 | 4.73 | 0.58% | 1,181,300 |
| May 24, 2022 | 5.12 | 5.25 | 4.89 | 5.21 | 4.70 | 1.56% | 2,189,800 |
| May 23, 2022 | 5.30 | 5.33 | 5.10 | 5.13 | 4.63 | -3.57% | 1,500,300 |
| May 20, 2022 | 5.56 | 5.58 | 5.28 | 5.32 | 4.80 | -1.67% | 1,949,100 |
| May 19, 2022 | 5.56 | 5.57 | 5.39 | 5.41 | 4.88 | -1.82% | 1,370,300 |
| May 18, 2022 | 5.38 | 5.68 | 5.36 | 5.51 | 4.97 | 2.42% | 2,367,500 |
| May 17, 2022 | 5.34 | 5.50 | 5.33 | 5.38 | 4.85 | 1.32% | 1,409,900 |
| May 16, 2022 | 5.17 | 5.35 | 5.17 | 5.31 | 4.79 | 1.24% | 1,490,400 |
| May 13, 2022 | 5.25 | 5.41 | 5.08 | 5.24 | 4.73 | 0.58% | 2,147,400 |
| May 12, 2022 | 5.46 | 5.52 | 5.07 | 5.21 | 4.70 | -4.67% | 2,458,900 |
| May 11, 2022 | 5.58 | 5.58 | 5.40 | 5.47 | 4.93 | -1.71% | 1,429,600 |
| May 6, 2022 | 5.69 | 5.73 | 5.51 | 5.56 | 5.02 | -1.16% | 2,037,200 |
| May 5, 2022 | 5.46 | 5.80 | 5.36 | 5.63 | 5.08 | 4.17% | 3,162,000 |
| May 4, 2022 | 5.57 | 5.60 | 5.35 | 5.40 | 4.88 | -2.96% | 1,639,800 |
| Apr 29, 2022 | 5.60 | 5.76 | 5.52 | 5.57 | 5.02 | -0.36% | 1,788,800 |
| Apr 28, 2022 | 5.63 | 5.91 | 5.54 | 5.59 | 5.04 | - | 5,892,900 |
| Apr 27, 2022 | 5.53 | 5.74 | 5.46 | 5.59 | 5.04 | 1.55% | 2,681,600 |
| Apr 26, 2022 | 5.24 | 5.55 | 5.06 | 5.50 | 4.97 | 4.96% | 5,454,800 |
| Apr 25, 2022 | 5.40 | 5.54 | 5.13 | 5.24 | 4.73 | -2.06% | 2,888,200 |