Novorossiyskiy Morskoy Torgovyi Port PJSC

NMTP
🏛️ 俄罗斯 →
8.28
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 11.95 11.99 11.41 11.47 59.6M
2023-12-28 11.71 12.29 11.61 11.78 92.0M
2023-12-27 12.25 13.05 11.65 11.79 419.3M
2023-12-26 11.28 12.15 11.08 12.14 127.6M
2023-12-25 11.09 11.43 11.09 11.28 35.0M
2023-12-22 10.99 11.23 10.97 11.06 23.7M
2023-12-21 11.14 11.16 10.88 10.95 16.4M
2023-12-20 11.24 11.28 11.06 11.14 18.1M
2023-12-19 11.23 11.40 10.96 11.24 37.7M
2023-12-18 10.80 11.33 10.80 11.23 67.9M
2023-12-15 9.87 10.94 9.87 10.79 61.0M
2023-12-14 10.20 10.35 9.77 9.87 21.9M
2023-12-13 9.80 10.19 9.79 10.18 26.9M
2023-12-12 9.77 9.96 9.73 9.78 12.7M
2023-12-11 10.03 10.15 9.72 9.74 21.7M
2023-12-08 10.20 10.32 10.02 10.04 20.9M
2023-12-07 10.00 10.25 9.76 10.07 31.1M
2023-12-06 10.58 10.59 9.80 9.99 44.3M
2023-12-05 9.81 10.54 9.44 10.43 57.8M
2023-12-04 10.29 10.31 9.58 9.78 51.8M
2023-12-01 10.86 10.93 10.27 10.30 21.3M
2023-11-30 10.90 10.99 10.63 10.86 15.7M
2023-11-29 11.11 11.25 10.81 10.90 15.7M
2023-11-28 10.97 11.19 10.90 11.01 15.1M
2023-11-27 11.43 11.46 10.71 10.98 39.8M
2023-11-24 11.50 11.67 11.08 11.30 20.3M
2023-11-23 11.96 12.00 11.42 11.51 30.2M
2023-11-22 12.01 12.07 11.87 11.94 9.8M
2023-11-21 12.08 12.16 11.88 11.97 12.4M
2023-11-20 12.08 12.21 12.03 12.07 12.7M
2023-11-17 12.05 12.15 11.82 12.05 16.3M
2023-11-16 12.27 12.38 11.95 12.05 21.8M
2023-11-15 11.81 12.30 11.81 12.22 26.6M
2023-11-14 12.55 12.63 11.82 11.97 31.2M
2023-11-13 12.58 12.89 12.40 12.51 26.3M
2023-11-10 12.91 13.07 12.53 12.56 22.8M
2023-11-09 13.03 13.34 12.86 12.91 53.1M
2023-11-08 12.59 12.99 12.49 12.95 33.2M
2023-11-07 12.42 12.72 12.36 12.59 16.4M
2023-11-06 12.28 12.48 12.27 12.41 6.5M
2023-11-03 12.36 12.49 12.28 12.28 20.0M
2023-11-02 12.46 12.60 12.31 12.33 11.7M
2023-11-01 12.41 12.58 12.34 12.36 11.5M
2023-10-31 12.67 12.72 12.27 12.41 17.4M
2023-10-30 12.70 13.00 12.50 12.63 19.6M
2023-10-27 12.62 12.88 12.39 12.62 22.0M
2023-10-26 12.90 13.40 12.64 12.64 38.3M
2023-10-25 13.10 13.10 12.88 12.90 11.2M
2023-10-24 13.00 13.12 12.92 13.00 8.9M
2023-10-23 12.99 13.08 12.84 12.98 11.8M
2023-10-20 13.10 13.15 12.80 12.95 18.8M
2023-10-19 13.27 13.28 13.04 13.10 19.4M
2023-10-18 13.44 13.69 13.23 13.29 53.7M
2023-10-17 12.65 13.37 12.65 13.37 97.4M
2023-10-16 12.64 12.77 12.64 12.64 9.1M
2023-10-13 12.55 12.78 12.53 12.64 18.7M
2023-10-12 12.38 12.68 12.12 12.52 23.1M
2023-10-11 12.90 12.96 12.60 12.63 14.8M
2023-10-10 12.70 12.82 12.51 12.82 15.1M
2023-10-09 12.74 12.91 12.61 12.64 20.8M
2023-10-06 12.80 12.98 12.50 12.58 24.5M
2023-10-05 13.00 13.08 12.76 12.80 22.0M
2023-10-04 12.69 13.15 12.69 12.98 41.9M
2023-10-03 12.50 12.98 12.29 12.70 39.3M
2023-10-02 13.17 13.21 12.55 12.61 40.2M
2023-09-29 13.45 13.48 12.96 12.96 40.2M
2023-09-28 13.04 13.34 12.93 13.30 86.1M
2023-09-27 12.55 13.30 12.50 13.06 135.7M
2023-09-26 12.40 12.57 12.06 12.40 41.9M
2023-09-25 12.35 12.81 11.92 12.40 92.0M
2023-09-22 11.50 12.45 11.22 12.34 69.6M
2023-09-21 12.10 12.19 11.51 11.52 51.1M
2023-09-20 12.50 12.63 11.56 12.19 125.4M
2023-09-19 13.40 13.46 12.31 12.55 117.0M
2023-09-18 13.87 14.18 13.17 13.41 57.2M
2023-09-15 13.25 14.10 12.65 13.79 79.8M
2023-09-14 14.48 14.49 11.04 13.35 221.5M
2023-09-13 14.98 15.00 14.44 14.48 30.0M
2023-09-12 14.95 15.10 14.41 14.85 44.2M
2023-09-11 15.15 15.24 14.80 14.90 32.6M
2023-09-08 15.10 15.32 14.60 15.00 37.8M
2023-09-07 15.52 15.83 14.73 15.06 76.9M
2023-09-06 15.31 15.90 15.00 15.40 84.9M
2023-09-05 15.50 15.67 15.06 15.20 44.6M
2023-09-04 15.97 16.27 15.42 15.50 180.0M
2023-09-01 15.11 15.95 14.50 15.72 143.3M
2023-08-31 15.28 15.31 15.04 15.10 22.1M
2023-08-30 15.49 15.58 15.10 15.21 25.4M
2023-08-29 15.40 15.50 15.00 15.31 46.3M
2023-08-28 15.21 15.55 15.11 15.41 71.3M
2023-08-25 15.28 15.35 14.96 15.11 40.8M
2023-08-24 14.98 15.25 14.90 15.14 35.0M
2023-08-23 15.40 15.50 14.81 15.16 81.7M
2023-08-22 15.90 16.10 15.21 15.40 189.8M
2023-08-21 14.60 15.78 14.55 15.78 330.9M
2023-08-18 14.13 14.40 13.83 14.40 62.5M
2023-08-17 13.73 14.70 13.51 14.03 188.6M
2023-08-16 14.49 14.59 12.95 13.52 156.6M
2023-08-15 13.95 15.00 13.55 14.37 86.8M
2023-08-14 15.18 15.20 14.21 14.40 78.1M
2023-08-11 14.89 15.42 14.61 15.00 94.8M
2023-08-10 15.35 15.60 14.72 14.84 142.7M
2023-08-09 14.83 15.92 13.97 15.20 399.7M
2023-08-08 16.65 17.29 14.56 14.83 755.5M
2023-08-07 13.20 17.45 13.20 16.43 1,364.5M
2023-08-04 12.90 13.81 12.10 13.06 348.0M
2023-08-03 12.14 13.64 12.01 13.00 472.1M
2023-08-02 10.42 12.72 10.41 11.91 642.0M
2023-08-01 10.28 10.54 10.15 10.25 54.8M
2023-07-31 10.16 10.47 10.11 10.28 45.7M
2023-07-28 10.22 10.23 10.07 10.09 15.4M
2023-07-27 10.01 10.31 9.80 10.17 59.2M
2023-07-26 10.00 10.28 9.94 10.00 79.4M
2023-07-25 9.46 9.94 9.40 9.94 108.6M
2023-07-24 9.40 9.48 9.35 9.43 9.9M
2023-07-21 9.18 9.45 9.12 9.36 15.2M
2023-07-20 9.52 9.60 9.11 9.15 26.3M
2023-07-19 9.65 9.65 9.46 9.55 13.6M
2023-07-18 9.56 9.70 9.48 9.55 50.6M
2023-07-17 9.20 9.41 9.20 9.39 36.9M
2023-07-14 9.18 9.29 9.11 9.19 13.0M
2023-07-13 9.26 9.30 9.15 9.17 10.9M
2023-07-12 9.33 9.39 9.26 9.26 13.5M
2023-07-11 9.09 9.45 9.06 9.28 148.7M
2023-07-10 9.18 9.65 9.16 9.64 60.0M
2023-07-07 9.35 9.39 9.05 9.15 30.5M
2023-07-06 9.70 9.80 9.35 9.35 38.9M
2023-07-05 9.34 9.71 9.34 9.69 22.0M
2023-07-04 9.53 9.63 9.22 9.34 21.0M
2023-07-03 9.81 9.89 9.47 9.50 25.4M
2023-06-30 9.91 9.94 9.75 9.77 19.3M
2023-06-29 9.88 9.92 9.80 9.86 12.2M
2023-06-28 9.64 9.95 9.62 9.80 53.2M
2023-06-27 9.40 9.75 9.34 9.59 34.5M
2023-06-26 9.38 9.47 9.16 9.34 15.6M
2023-06-23 9.50 9.55 9.13 9.36 20.7M
2023-06-22 9.30 9.63 9.30 9.53 47.2M
2023-06-21 9.16 9.38 9.10 9.27 26.9M
2023-06-20 9.02 9.34 8.65 9.10 41.8M
2023-06-19 9.08 9.09 8.98 9.00 11.1M
2023-06-16 8.99 9.10 8.98 9.01 11.3M
2023-06-15 9.05 9.07 8.96 8.97 13.4M
2023-06-14 9.05 9.10 8.95 9.02 14.6M
2023-06-13 9.05 9.18 8.97 9.04 23.7M
2023-06-09 9.30 9.50 8.95 8.95 73.6M
2023-06-08 8.63 9.24 8.50 9.18 177.4M
2023-06-07 8.55 8.67 8.45 8.63 25.5M
2023-06-06 8.36 8.54 8.08 8.54 21.6M
2023-06-05 8.51 8.67 8.04 8.35 33.0M
2023-06-02 8.25 8.60 8.21 8.50 85.6M
2023-06-01 8.09 8.42 8.01 8.18 43.6M
2023-05-31 8.01 8.15 7.82 8.00 17.3M
2023-05-30 8.06 8.32 7.93 7.99 34.4M
2023-05-29 7.87 8.27 7.86 8.12 73.1M
2023-05-26 7.69 7.93 7.58 7.83 39.6M
2023-05-25 7.73 7.80 7.52 7.59 14.5M
2023-05-24 7.51 7.77 7.46 7.70 35.9M
2023-05-23 7.52 7.55 7.32 7.39 6.2M
2023-05-22 7.40 7.48 7.30 7.45 9.2M
2023-05-19 7.29 7.49 7.08 7.35 17.5M
2023-05-18 7.28 7.47 7.24 7.27 6.2M
2023-05-17 7.43 7.45 7.27 7.28 6.3M
2023-05-16 7.36 7.50 7.28 7.40 17.2M
2023-05-15 7.24 7.24 7.10 7.24 8.2M
2023-05-12 7.18 7.22 7.05 7.11 6.7M
2023-05-11 7.19 7.34 7.10 7.15 16.9M
2023-05-10 6.95 7.28 6.71 7.20 26.1M
2023-05-08 6.82 6.84 6.62 6.73 3.1M
2023-05-05 6.90 6.95 6.70 6.75 6.8M
2023-05-04 6.80 7.10 6.76 6.86 11.2M
2023-05-03 7.00 7.35 6.60 6.70 24.5M
2023-05-02 7.52 7.58 6.70 6.96 29.6M
2023-04-28 7.52 7.71 7.41 7.43 17.9M
2023-04-27 7.64 7.64 7.41 7.47 18.8M
2023-04-26 7.51 7.88 7.43 7.64 92.1M
2023-04-25 7.43 7.53 7.35 7.46 11.5M
2023-04-24 7.32 7.61 7.24 7.36 21.6M
2023-04-21 7.35 7.39 7.24 7.32 5.5M
2023-04-20 7.40 7.50 7.12 7.32 15.9M
2023-04-19 7.52 7.54 7.30 7.34 17.0M
2023-04-18 7.29 7.83 7.28 7.50 122.0M
2023-04-17 7.19 7.38 7.17 7.29 14.9M
2023-04-14 7.13 7.24 7.01 7.12 9.8M
2023-04-13 7.30 7.47 7.05 7.10 16.6M
2023-04-12 7.31 7.49 7.20 7.27 23.1M
2023-04-11 7.54 7.68 7.16 7.25 70.7M
2023-04-10 6.85 8.00 6.82 7.54 340.9M
2023-04-07 6.64 6.98 6.60 6.79 33.2M
2023-04-06 6.69 6.75 6.57 6.64 7.1M
2023-04-05 6.63 6.69 6.57 6.62 4.5M
2023-04-04 6.69 6.77 6.57 6.64 7.2M
2023-04-03 6.59 6.85 6.57 6.72 17.5M
2023-03-31 6.64 6.64 6.31 6.53 11.2M
2023-03-30 6.61 6.65 6.51 6.58 7.6M
2023-03-29 6.70 6.71 6.51 6.61 9.1M
2023-03-28 6.51 6.86 6.50 6.65 28.7M
2023-03-27 6.37 6.52 6.31 6.50 20.9M
2023-03-24 6.20 6.41 6.16 6.31 13.5M
2023-03-23 6.26 6.26 6.12 6.18 3.6M
2023-03-22 6.19 6.27 6.14 6.21 5.5M
2023-03-21 6.33 6.36 6.17 6.19 8.0M
2023-03-20 6.19 6.33 6.15 6.27 12.4M
2023-03-17 6.03 6.32 6.01 6.20 46.5M
2023-03-16 6.15 6.15 5.93 5.97 8.1M
2023-03-15 6.27 6.28 6.04 6.10 11.6M
2023-03-14 6.34 6.40 6.19 6.25 11.4M
2023-03-13 6.22 6.51 6.14 6.33 87.1M
2023-03-10 6.04 6.41 5.87 6.10 79.9M
2023-03-09 5.84 6.07 5.72 6.04 36.2M
2023-03-07 5.64 6.05 5.62 5.76 50.5M
2023-03-06 5.64 5.78 5.57 5.64 15.8M
2023-03-03 5.48 5.61 5.46 5.53 6.5M
2023-03-02 5.65 5.65 5.43 5.46 6.5M
2023-03-01 5.57 5.70 5.57 5.61 6.1M
2023-02-28 5.52 5.60 5.38 5.56 7.3M
2023-02-27 5.41 5.52 5.36 5.50 5.4M
2023-02-24 5.49 5.54 5.35 5.43 4.2M
2023-02-22 5.41 5.57 5.31 5.49 8.5M
2023-02-21 5.28 5.65 5.18 5.39 19.1M
2023-02-20 5.24 5.27 5.06 5.21 4.9M
2023-02-17 5.18 5.26 5.11 5.22 3.0M
2023-02-16 5.19 5.30 5.12 5.17 8.4M
2023-02-15 5.45 5.46 5.06 5.10 10.9M
2023-02-14 5.65 5.75 5.42 5.45 17.3M
2023-02-13 5.62 5.79 5.60 5.65 14.0M
2023-02-10 5.68 5.68 5.53 5.61 9.6M
2023-02-09 5.50 5.76 5.47 5.63 21.6M
2023-02-08 5.45 5.59 5.41 5.48 19.4M
2023-02-07 5.44 5.52 5.38 5.42 6.8M
2023-02-06 5.38 5.49 5.31 5.42 5.5M
2023-02-03 5.47 5.47 5.31 5.38 6.5M
2023-02-02 5.48 5.52 5.43 5.45 7.0M
2023-02-01 5.36 5.69 5.36 5.43 48.0M
2023-01-31 5.32 5.51 5.32 5.36 32.1M
2023-01-30 5.24 5.35 5.23 5.30 7.7M
2023-01-27 5.22 5.40 5.17 5.23 20.6M
2023-01-26 5.19 5.26 5.16 5.17 6.7M
2023-01-25 5.24 5.28 5.14 5.16 7.2M
2023-01-24 5.28 5.29 5.10 5.25 15.3M
2023-01-23 5.11 5.31 5.11 5.21 17.5M
2023-01-20 5.10 5.32 5.02 5.09 18.6M
2023-01-19 5.27 5.30 5.05 5.10 16.1M
2023-01-18 5.32 5.54 5.11 5.22 64.0M
2023-01-17 4.88 5.86 4.85 5.28 286.1M
2023-01-16 4.75 4.88 4.69 4.84 6.7M
2023-01-13 4.74 4.74 4.65 4.71 3.0M
2023-01-12 4.70 4.80 4.70 4.71 3.7M
2023-01-11 4.70 4.76 4.62 4.70 5.0M
2023-01-10 4.63 4.84 4.59 4.66 14.7M
2023-01-09 4.58 4.64 4.56 4.59 2.7M
2023-01-06 4.59 4.70 4.56 4.58 3.2M
2023-01-05 4.55 4.59 4.55 4.58 1.2M
2023-01-04 4.56 4.59 4.51 4.56 1.3M
2023-01-03 4.52 4.64 4.46 4.56 2.9M