ПАО "НЛМК" ао

NLMK · TQBR · ₽

77.48 ₽▲ +1.22 (+1.60%)

Updated 21:37:36 MSK15 min delay

Show data

NLMK · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	97.28	104.70	96.56	104.32
10/16/2025, 9:00:00 PM	105.00	106.14	103.74	105.08
10/17/2025, 9:00:00 PM	105.52	107.52	105.52	107.18
10/18/2025, 9:00:00 PM	107.40	107.40	105.72	106.42
10/19/2025, 9:00:00 PM	106.50	107.08	103.96	104.34
10/20/2025, 9:00:00 PM	104.68	104.68	99.56	101.68
10/21/2025, 9:00:00 PM	101.68	102.92	98.48	99.66
10/22/2025, 9:00:00 PM	97.70	100.16	97.22	99.38
10/23/2025, 9:00:00 PM	99.40	101.00	96.62	97.18
10/26/2025, 9:00:00 PM	97.18	97.18	94.72	95.04
10/27/2025, 9:00:00 PM	95.04	98.92	94.58	98.64
10/28/2025, 9:00:00 PM	98.64	99.26	97.50	98.12
10/29/2025, 9:00:00 PM	98.12	100.00	97.20	99.54
10/30/2025, 9:00:00 PM	99.60	99.78	97.00	97.84
10/31/2025, 9:00:00 PM	98.22	98.98	97.74	98.26
11/2/2025, 9:00:00 PM	98.26	100.56	98.18	100.14
11/4/2025, 9:00:00 PM	100.04	100.66	98.30	99.40
11/5/2025, 9:00:00 PM	99.28	99.84	97.88	98.86
11/6/2025, 9:00:00 PM	98.22	101.48	98.18	100.26
11/7/2025, 9:00:00 PM	100.60	100.80	100.26	100.32
11/8/2025, 9:00:00 PM	100.32	101.30	100.12	101.22
11/9/2025, 9:00:00 PM	101.08	103.22	99.40	99.88
11/10/2025, 9:00:00 PM	99.88	103.14	99.48	102.46
11/11/2025, 9:00:00 PM	102.60	102.76	100.52	101.36
11/12/2025, 9:00:00 PM	101.36	102.20	99.86	100.26
11/13/2025, 9:00:00 PM	100.28	100.72	98.54	99.34
11/14/2025, 9:00:00 PM	99.40	99.84	99.40	99.70
11/15/2025, 9:00:00 PM	99.50	99.62	99.22	99.40
11/16/2025, 9:00:00 PM	99.36	99.44	96.76	97.00
11/17/2025, 9:00:00 PM	96.92	100.42	96.56	99.50
11/18/2025, 9:00:00 PM	99.88	104.18	99.52	101.50
11/19/2025, 9:00:00 PM	101.50	105.96	100.94	105.34
11/20/2025, 9:00:00 PM	105.34	106.20	103.26	105.06
11/23/2025, 9:00:00 PM	106.42	107.00	102.70	103.62
11/24/2025, 9:00:00 PM	103.10	107.40	102.60	106.00
11/25/2025, 9:00:00 PM	106.04	106.54	104.90	105.60
11/26/2025, 9:00:00 PM	105.74	106.50	103.06	103.76
11/27/2025, 9:00:00 PM	103.76	106.12	103.24	105.66
11/28/2025, 9:00:00 PM	105.66	105.80	105.50	105.70
11/29/2025, 9:00:00 PM	105.66	106.64	105.66	106.52
11/30/2025, 9:00:00 PM	106.70	109.30	105.28	108.00
12/1/2025, 9:00:00 PM	108.36	108.36	106.12	106.50
12/2/2025, 9:00:00 PM	105.64	105.64	103.50	105.08
12/3/2025, 9:00:00 PM	105.14	106.50	104.90	105.02
12/4/2025, 9:00:00 PM	105.00	108.00	105.00	107.08
12/7/2025, 9:00:00 PM	107.00	108.60	106.32	106.52
12/8/2025, 9:00:00 PM	106.70	108.78	106.02	108.04
12/9/2025, 9:00:00 PM	108.08	108.24	106.80	107.52
12/10/2025, 9:00:00 PM	107.46	110.14	107.20	108.56
12/11/2025, 9:00:00 PM	108.70	109.28	105.60	106.12
12/12/2025, 9:00:00 PM	106.36	107.00	106.18	106.88
12/13/2025, 9:00:00 PM	106.80	106.88	106.00	106.14
12/14/2025, 9:00:00 PM	107.38	108.00	106.32	107.98
12/15/2025, 9:00:00 PM	107.98	109.90	107.52	109.80
12/16/2025, 9:00:00 PM	109.88	111.14	107.46	108.88
12/17/2025, 9:00:00 PM	109.08	109.74	107.68	108.56
12/18/2025, 9:00:00 PM	108.74	109.80	107.04	107.80
12/19/2025, 9:00:00 PM	107.82	108.34	107.58	108.18
12/20/2025, 9:00:00 PM	108.18	108.48	107.82	107.86
12/21/2025, 9:00:00 PM	108.00	108.38	104.92	105.02
12/22/2025, 9:00:00 PM	105.30	105.80	104.20	105.22
12/23/2025, 9:00:00 PM	105.12	105.48	103.72	104.30
12/24/2025, 9:00:00 PM	104.20	104.78	103.66	103.92
12/25/2025, 9:00:00 PM	103.92	105.96	103.88	105.94
12/26/2025, 9:00:00 PM	106.00	106.70	105.96	106.38
12/27/2025, 9:00:00 PM	106.38	106.54	105.80	106.36
12/28/2025, 9:00:00 PM	106.76	109.26	105.82	107.10
12/29/2025, 9:00:00 PM	107.52	107.74	105.46	106.72
1/4/2026, 9:00:00 PM	106.00	106.50	104.80	105.80
1/5/2026, 9:00:00 PM	105.88	106.76	105.10	105.68
1/7/2026, 9:00:00 PM	105.28	105.72	104.12	104.34
1/8/2026, 9:00:00 PM	104.32	105.08	104.02	104.42
1/11/2026, 9:00:00 PM	104.10	105.80	104.10	105.16
1/12/2026, 9:00:00 PM	105.22	105.40	102.84	103.42
1/13/2026, 9:00:00 PM	103.60	104.06	102.64	103.32
1/14/2026, 9:00:00 PM	103.52	105.20	103.10	104.96
1/15/2026, 9:00:00 PM	104.86	106.64	104.46	105.40
1/16/2026, 9:00:00 PM	105.68	105.88	105.42	105.82
1/17/2026, 9:00:00 PM	105.80	105.96	105.32	105.82
1/18/2026, 9:00:00 PM	105.90	107.38	105.10	105.78
1/19/2026, 9:00:00 PM	106.12	108.22	105.10	107.74
1/20/2026, 9:00:00 PM	108.00	109.62	107.10	109.08
1/21/2026, 9:00:00 PM	109.76	109.76	107.00	107.56
1/22/2026, 9:00:00 PM	107.40	108.58	106.82	108.24
1/23/2026, 9:00:00 PM	108.00	108.48	107.42	107.94
1/24/2026, 9:00:00 PM	108.42	108.74	107.98	108.58
1/25/2026, 9:00:00 PM	108.30	108.54	106.50	107.30
1/26/2026, 9:00:00 PM	107.28	109.36	107.02	108.82
1/27/2026, 9:00:00 PM	108.82	111.64	108.06	108.36
1/28/2026, 9:00:00 PM	108.36	115.76	108.36	114.98
1/29/2026, 9:00:00 PM	114.84	115.26	112.10	113.48
1/30/2026, 9:00:00 PM	113.30	114.00	112.78	113.24
1/31/2026, 9:00:00 PM	113.24	113.86	112.72	113.58
2/1/2026, 9:00:00 PM	113.52	115.28	111.36	114.66
2/2/2026, 9:00:00 PM	114.72	116.44	113.00	113.98
2/3/2026, 9:00:00 PM	114.32	115.14	111.16	111.96
2/4/2026, 9:00:00 PM	111.96	112.00	108.98	110.74
2/5/2026, 9:00:00 PM	110.34	111.36	109.46	109.70
2/6/2026, 9:00:00 PM	110.00	110.22	109.70	110.20
2/7/2026, 9:00:00 PM	110.34	110.56	109.62	109.86
2/8/2026, 9:00:00 PM	109.70	110.00	108.26	108.42
2/9/2026, 9:00:00 PM	108.48	108.92	106.86	107.24
2/10/2026, 9:00:00 PM	107.30	110.66	107.30	109.52
2/11/2026, 9:00:00 PM	109.16	112.50	108.86	111.08
2/12/2026, 9:00:00 PM	110.98	113.50	109.54	113.22
2/15/2026, 9:00:00 PM	113.60	113.94	111.66	112.00
2/16/2026, 9:00:00 PM	112.36	112.96	111.14	111.82
2/17/2026, 9:00:00 PM	111.48	112.28	110.54	112.06
2/18/2026, 9:00:00 PM	112.48	113.04	110.72	110.84
2/19/2026, 9:00:00 PM	111.24	111.56	110.10	111.26
2/20/2026, 9:00:00 PM	111.04	111.20	110.80	111.06
2/21/2026, 9:00:00 PM	111.00	111.84	110.96	111.36
2/22/2026, 9:00:00 PM	111.50	111.58	111.18	111.28
2/23/2026, 9:00:00 PM	111.30	112.30	109.62	109.92
2/24/2026, 9:00:00 PM	110.00	111.34	109.76	111.34
2/25/2026, 9:00:00 PM	111.34	113.20	110.98	112.02
2/26/2026, 9:00:00 PM	112.20	113.38	111.70	111.92
2/27/2026, 9:00:00 PM	111.92	112.44	110.58	111.08
2/28/2026, 9:00:00 PM	111.08	111.40	110.60	111.30
3/1/2026, 9:00:00 PM	111.00	111.30	109.10	110.74
3/2/2026, 9:00:00 PM	110.30	112.42	110.30	110.76
3/3/2026, 9:00:00 PM	110.98	112.00	110.08	110.30
3/4/2026, 9:00:00 PM	110.34	110.98	107.44	108.22
3/5/2026, 9:00:00 PM	108.22	109.08	106.24	106.30
3/8/2026, 9:00:00 PM	106.04	107.70	105.68	107.54
3/9/2026, 9:00:00 PM	107.52	109.30	106.38	106.96
3/10/2026, 9:00:00 PM	107.70	107.84	106.70	106.88
3/11/2026, 9:00:00 PM	107.14	107.64	105.32	106.20
3/12/2026, 9:00:00 PM	106.04	107.00	105.52	105.58
3/13/2026, 9:00:00 PM	105.66	106.00	105.50	105.76
3/14/2026, 9:00:00 PM	105.74	106.12	105.66	106.08
3/15/2026, 9:00:00 PM	106.14	106.90	104.70	105.02
3/16/2026, 9:00:00 PM	105.02	105.50	103.74	104.08
3/17/2026, 9:00:00 PM	104.08	104.94	102.76	102.86
3/18/2026, 9:00:00 PM	102.76	103.86	102.42	102.96
3/19/2026, 9:00:00 PM	103.16	103.74	101.60	101.60
3/22/2026, 9:00:00 PM	101.60	101.70	98.90	99.10
3/23/2026, 9:00:00 PM	99.12	99.86	98.22	98.72
3/24/2026, 9:00:00 PM	98.76	100.38	98.60	100.18
3/25/2026, 9:00:00 PM	100.46	100.48	97.26	97.70
3/26/2026, 9:00:00 PM	97.70	98.10	95.76	96.40
3/27/2026, 9:00:00 PM	96.28	96.64	96.20	96.64
3/28/2026, 9:00:00 PM	96.68	97.12	96.54	97.12
3/29/2026, 9:00:00 PM	97.20	98.30	95.64	97.32
3/30/2026, 9:00:00 PM	97.50	97.74	95.70	96.14
3/31/2026, 9:00:00 PM	96.20	98.86	95.76	98.10
4/1/2026, 9:00:00 PM	98.00	98.80	96.60	97.78
4/2/2026, 9:00:00 PM	97.92	98.58	95.90	96.04
4/3/2026, 9:00:00 PM	96.08	96.56	96.04	96.34
4/4/2026, 9:00:00 PM	96.20	96.56	96.02	96.20
4/5/2026, 9:00:00 PM	96.02	97.96	95.06	97.82
4/6/2026, 9:00:00 PM	97.90	98.50	95.80	96.12
4/7/2026, 9:00:00 PM	96.82	98.30	96.20	96.50
4/8/2026, 9:00:00 PM	96.50	96.66	95.28	96.06
4/9/2026, 9:00:00 PM	96.08	96.62	95.04	95.18
4/10/2026, 9:00:00 PM	95.40	95.40	95.04	95.20
4/11/2026, 9:00:00 PM	95.36	95.46	95.16	95.34
4/12/2026, 9:00:00 PM	95.34	95.52	93.10	93.82
4/13/2026, 9:00:00 PM	93.82	94.78	92.50	93.54
4/14/2026, 9:00:00 PM	93.60	95.28	93.60	95.10
4/15/2026, 9:00:00 PM	95.10	95.78	93.96	94.26
4/16/2026, 9:00:00 PM	94.26	95.36	93.66	93.74
4/17/2026, 9:00:00 PM	94.16	94.16	93.56	93.70
4/18/2026, 9:00:00 PM	93.70	94.04	93.42	93.92
4/19/2026, 9:00:00 PM	93.92	94.32	92.20	92.64
4/20/2026, 9:00:00 PM	92.60	93.42	91.76	92.62
4/21/2026, 9:00:00 PM	92.66	94.86	92.40	94.58
4/22/2026, 9:00:00 PM	94.26	94.60	92.56	93.00
4/23/2026, 9:00:00 PM	93.08	93.46	90.30	90.92
4/24/2026, 9:00:00 PM	90.90	91.16	90.74	90.82
4/25/2026, 9:00:00 PM	90.86	91.02	90.52	90.72
4/26/2026, 9:00:00 PM	90.72	91.18	89.54	89.78
4/27/2026, 9:00:00 PM	89.78	89.98	88.50	88.60
4/28/2026, 9:00:00 PM	88.60	89.28	85.60	86.96
4/29/2026, 9:00:00 PM	87.00	87.74	86.08	87.20
4/30/2026, 9:00:00 PM	87.20	87.26	86.40	86.58
5/1/2026, 9:00:00 PM	86.60	87.02	86.60	86.82
5/2/2026, 9:00:00 PM	86.82	86.86	86.68	86.80
5/3/2026, 9:00:00 PM	86.80	88.06	85.06	85.36
5/4/2026, 9:00:00 PM	85.58	86.28	84.50	85.96
5/5/2026, 9:00:00 PM	85.84	86.94	84.56	84.70
5/6/2026, 9:00:00 PM	84.82	85.74	84.14	84.60
5/7/2026, 9:00:00 PM	84.60	85.02	83.08	83.62
5/10/2026, 9:00:00 PM	84.48	86.32	84.12	86.06
5/11/2026, 9:00:00 PM	86.20	86.92	85.30	86.72
5/12/2026, 9:00:00 PM	86.72	86.92	85.50	86.18
5/13/2026, 9:00:00 PM	86.10	86.66	84.70	84.84
5/14/2026, 9:00:00 PM	84.76	85.30	83.72	83.80
5/15/2026, 9:00:00 PM	83.84	84.10	83.82	83.94
5/16/2026, 9:00:00 PM	83.78	84.12	83.78	84.04
5/17/2026, 9:00:00 PM	84.06	84.46	82.88	84.08
5/18/2026, 9:00:00 PM	84.20	85.48	83.70	84.82
5/19/2026, 9:00:00 PM	84.82	84.96	82.84	83.24
5/20/2026, 9:00:00 PM	83.30	84.78	82.24	83.60
5/21/2026, 9:00:00 PM	83.50	84.84	82.38	82.70
5/22/2026, 9:00:00 PM	82.66	82.90	82.40	82.50
5/23/2026, 9:00:00 PM	82.22	82.52	82.14	82.24
5/24/2026, 9:00:00 PM	82.40	82.84	81.24	82.20
5/25/2026, 9:00:00 PM	82.20	82.66	80.24	80.66
5/26/2026, 9:00:00 PM	80.66	82.20	80.18	82.18
5/27/2026, 9:00:00 PM	82.10	82.44	79.72	79.90
5/28/2026, 9:00:00 PM	79.90	80.42	78.50	78.64
5/29/2026, 9:00:00 PM	78.72	79.00	78.52	78.56
5/30/2026, 9:00:00 PM	78.56	79.00	78.56	78.98
5/31/2026, 9:00:00 PM	79.20	80.04	78.38	79.22
6/1/2026, 9:00:00 PM	79.20	80.54	78.90	80.14
6/2/2026, 9:00:00 PM	80.34	80.66	78.16	78.16
6/3/2026, 9:00:00 PM	78.22	79.20	76.60	76.72
6/4/2026, 9:00:00 PM	76.80	77.16	74.16	74.72
6/5/2026, 9:00:00 PM	74.74	75.04	74.32	74.50
6/6/2026, 9:00:00 PM	74.52	74.92	74.52	74.80
6/7/2026, 9:00:00 PM	74.90	75.28	73.10	73.80
6/8/2026, 9:00:00 PM	73.90	74.48	72.20	72.80
6/9/2026, 9:00:00 PM	72.80	72.90	70.70	71.58
6/10/2026, 9:00:00 PM	71.80	73.14	70.94	72.56
6/11/2026, 9:00:00 PM	72.62	72.82	72.50	72.74
6/12/2026, 9:00:00 PM	72.74	73.42	72.56	73.12
6/13/2026, 9:00:00 PM	73.26	73.66	72.98	73.62
6/14/2026, 9:00:00 PM	74.00	74.90	72.16	74.66
6/15/2026, 9:00:00 PM	74.54	75.16	71.84	72.36
6/16/2026, 9:00:00 PM	72.50	73.34	71.50	71.90
6/17/2026, 9:00:00 PM	71.72	71.96	70.16	70.50
6/18/2026, 9:00:00 PM	70.86	71.96	69.00	69.04
6/21/2026, 9:00:00 PM	69.10	69.34	64.10	65.70
6/22/2026, 9:00:00 PM	65.70	66.94	64.84	66.38
6/23/2026, 9:00:00 PM	66.64	66.82	62.58	63.14
6/24/2026, 9:00:00 PM	63.12	63.52	59.60	60.14
6/25/2026, 9:00:00 PM	60.14	64.14	57.42	59.44
6/26/2026, 9:00:00 PM	59.66	60.00	59.28	59.62
6/27/2026, 9:00:00 PM	59.60	60.62	59.46	60.38
6/28/2026, 9:00:00 PM	60.58	62.46	59.16	62.10
6/29/2026, 9:00:00 PM	61.68	65.58	61.66	64.56
6/30/2026, 9:00:00 PM	64.56	65.20	62.58	63.14
7/1/2026, 9:00:00 PM	62.88	63.22	59.08	59.12
7/2/2026, 9:00:00 PM	59.12	59.92	57.20	58.22
7/3/2026, 9:00:00 PM	58.22	58.38	58.00	58.10
7/4/2026, 9:00:00 PM	58.80	59.20	58.50	59.10
7/5/2026, 9:00:00 PM	59.10	59.56	56.20	57.00
7/6/2026, 9:00:00 PM	57.20	59.10	55.30	59.10
7/7/2026, 9:00:00 PM	58.94	59.82	56.60	59.28
7/8/2026, 9:00:00 PM	59.18	59.56	57.84	58.24
7/9/2026, 9:00:00 PM	58.22	59.28	57.66	58.20
7/10/2026, 9:00:00 PM	58.22	58.44	58.04	58.14
7/11/2026, 9:00:00 PM	58.10	58.62	58.00	58.32
7/12/2026, 9:00:00 PM	58.58	60.62	57.68	59.10
7/13/2026, 9:00:00 PM	59.12	59.92	58.06	58.76
7/14/2026, 9:00:00 PM	58.62	58.94	56.92	57.14
7/15/2026, 9:00:00 PM	57.00	58.30	55.74	57.00
7/16/2026, 9:00:00 PM	57.18	59.54	56.00	58.18
7/17/2026, 9:00:00 PM	57.54	58.06	56.96	57.90
7/18/2026, 9:00:00 PM	57.96	59.02	57.92	58.80
7/19/2026, 9:00:00 PM	58.82	63.22	57.24	62.04
7/20/2026, 9:00:00 PM	61.74	64.36	61.12	63.42
7/21/2026, 9:00:00 PM	63.50	65.18	62.36	63.96
7/22/2026, 9:00:00 PM	63.96	64.06	60.38	62.66
7/23/2026, 9:00:00 PM	62.50	66.62	60.70	65.86
7/24/2026, 9:00:00 PM	65.94	66.44	65.88	66.16
7/25/2026, 9:00:00 PM	66.42	66.42	64.52	64.66
7/26/2026, 9:00:00 PM	64.90	69.48	64.38	68.82
7/27/2026, 9:00:00 PM	68.80	70.00	67.42	69.26
7/28/2026, 9:00:00 PM	69.26	73.34	68.94	73.20
7/29/2026, 9:00:00 PM	73.18	74.18	69.72	70.64
7/30/2026, 9:00:00 PM	70.70	72.74	69.28	71.90
8/2/2026, 9:00:00 PM	71.78	74.80	71.24	74.38
8/3/2026, 9:00:00 PM	74.38	74.76	71.76	73.10
8/4/2026, 9:00:00 PM	73.00	75.36	72.64	75.28
8/5/2026, 9:00:00 PM	75.06	75.56	72.62	73.78
8/6/2026, 9:00:00 PM	73.74	74.34	71.74	71.96
8/7/2026, 9:00:00 PM	72.14	73.78	71.88	73.76
8/8/2026, 9:00:00 PM	73.60	73.90	73.26	73.82
8/9/2026, 9:00:00 PM	73.98	75.06	72.56	74.72
8/10/2026, 9:00:00 PM	74.54	76.90	74.54	76.48
8/11/2026, 9:00:00 PM	76.48	76.88	73.54	73.60
8/12/2026, 9:00:00 PM	73.70	74.42	70.74	70.94
8/13/2026, 9:00:00 PM	70.94	72.46	68.56	69.10
8/16/2026, 9:00:00 PM	68.50	69.42	65.70	66.26
8/17/2026, 9:00:00 PM	66.26	70.32	66.06	70.32
8/18/2026, 9:00:00 PM	70.30	72.18	68.64	72.00
8/19/2026, 9:00:00 PM	71.98	73.16	69.30	69.86
8/20/2026, 9:00:00 PM	69.86	71.88	68.04	71.80
8/21/2026, 9:00:00 PM	71.80	71.80	69.50	69.84
8/22/2026, 9:00:00 PM	69.88	70.12	69.54	69.70
8/23/2026, 9:00:00 PM	69.50	69.50	67.12	67.80
8/24/2026, 9:00:00 PM	68.04	69.18	66.02	66.20
8/25/2026, 9:00:00 PM	66.38	66.48	63.50	63.52
8/26/2026, 9:00:00 PM	63.52	66.94	63.00	66.70
8/27/2026, 9:00:00 PM	66.68	67.26	65.20	66.62
8/28/2026, 9:00:00 PM	66.62	67.00	66.42	66.82
8/29/2026, 9:00:00 PM	66.82	67.28	66.72	67.18
8/30/2026, 9:00:00 PM	67.18	70.80	66.68	70.56
8/31/2026, 9:00:00 PM	70.70	72.80	68.80	69.36
9/1/2026, 9:00:00 PM	69.54	71.50	69.54	71.30
9/2/2026, 9:00:00 PM	71.30	74.48	70.70	73.84
9/3/2026, 9:00:00 PM	74.24	75.16	72.98	74.60
9/4/2026, 9:00:00 PM	74.74	75.20	74.64	75.12
9/5/2026, 9:00:00 PM	74.82	75.00	73.34	73.38
9/6/2026, 9:00:00 PM	73.70	75.70	73.50	75.10
9/7/2026, 9:00:00 PM	74.88	76.30	72.58	73.96
9/8/2026, 9:00:00 PM	73.92	73.92	72.34	72.52
9/9/2026, 9:00:00 PM	72.52	73.94	72.44	73.94
9/10/2026, 9:00:00 PM	73.94	74.10	71.04	73.36
9/13/2026, 9:00:00 PM	73.36	76.14	71.94	73.60
9/14/2026, 9:00:00 PM	73.60	74.48	71.52	71.82
9/15/2026, 9:00:00 PM	71.64	72.30	70.32	71.30
9/16/2026, 9:00:00 PM	71.30	71.94	70.08	70.36
9/17/2026, 9:00:00 PM	70.36	71.12	69.92	70.66
9/18/2026, 9:00:00 PM	70.12	70.46	69.70	70.34
9/19/2026, 9:00:00 PM	70.06	70.30	70.04	70.20
9/20/2026, 9:00:00 PM	70.22	70.82	69.20	70.76
9/21/2026, 9:00:00 PM	70.12	72.46	70.12	72.34
9/22/2026, 9:00:00 PM	72.34	72.92	70.80	72.62
9/23/2026, 9:00:00 PM	72.64	72.96	70.04	70.42
9/24/2026, 9:00:00 PM	70.40	70.50	68.58	69.14
9/25/2026, 9:00:00 PM	69.12	70.00	68.94	69.78
9/26/2026, 9:00:00 PM	69.68	69.72	69.42	69.60
9/27/2026, 9:00:00 PM	69.58	69.64	67.84	68.14
9/28/2026, 9:00:00 PM	68.00	69.40	67.14	68.70
9/29/2026, 9:00:00 PM	68.70	69.04	67.76	68.18
9/30/2026, 9:00:00 PM	68.16	69.22	67.58	68.00
10/1/2026, 9:00:00 PM	67.96	69.54	67.64	69.34
10/2/2026, 9:00:00 PM	69.34	69.50	69.12	69.34
10/3/2026, 9:00:00 PM	69.44	69.60	68.98	69.16
10/4/2026, 9:00:00 PM	69.14	73.16	68.94	72.88
10/5/2026, 9:00:00 PM	72.88	74.60	72.04	73.70
10/6/2026, 9:00:00 PM	73.70	76.28	73.22	75.14
10/7/2026, 9:00:00 PM	75.06	75.46	72.88	73.40
10/8/2026, 9:00:00 PM	73.40	77.36	72.12	77.02
10/9/2026, 9:00:00 PM	77.00	77.60	75.82	76.16
10/10/2026, 9:00:00 PM	76.38	76.96	75.62	76.42
10/11/2026, 9:00:00 PM	76.22	76.82	74.66	75.08
10/12/2026, 9:00:00 PM	75.08	78.94	74.92	78.30
10/13/2026, 9:00:00 PM	78.28	79.16	76.82	77.20
10/14/2026, 9:00:00 PM	77.10	78.12	75.60	76.26
10/15/2026, 9:00:00 PM	76.20	77.90	75.88	77.50

Show data

NLMK · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

76.20

High

77.90

Low

75.88

Volume (₽)

631.88M

EBITDA margin

16.94%

Lot

ISIN

RU0009046452

Prev. close

76.26

Volume (shares)

8.21M

Market microstructure

Loading data…

About the company

ПАО "НЛМК" ао (NLMK) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009046452.

ПАО "НЛМК" ао

Key stats

Market microstructure

About the company

News on this security