NEBIUS GROUP NV CLASS A (NBIS)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 26/06/2025 |
2.720.586 |
8,41%
|
49,57
|
48,55
|
53,15
|
52,60
|
| 25/06/2025 |
3.715.407 |
-4,90%
|
53,275
|
48,05
|
54,55
|
48,52
|
| 24/06/2025 |
4.008.494 |
7,46%
|
48,98
|
48,98
|
53,00
|
51,02
|
| 23/06/2025 |
2.794.876 |
-1,02%
|
46,86
|
45,02
|
48,30
|
47,48
|
| 20/06/2025 |
3.540.734 |
-0,72%
|
48,66
|
46,90
|
49,69
|
47,97
|
| 18/06/2025 |
2.387.263 |
-0,02%
|
48,62
|
47,69
|
50,325
|
48,32
|
| 17/06/2025 |
2.925.057 |
-4,22%
|
49,95
|
47,69
|
50,00
|
48,33
|
| 16/06/2025 |
4.122.248 |
7,07%
|
48,00
|
48,00
|
51,82
|
50,46
|
| 13/06/2025 |
2.994.203 |
-6,26%
|
48,64
|
46,88
|
49,71
|
47,13
|
| 12/06/2025 |
3.123.144 |
-0,57%
|
50,27
|
48,83
|
51,97
|
50,28
|
| 11/06/2025 |
3.858.955 |
-3,69%
|
52,52
|
49,85
|
53,21
|
50,57
|
| 10/06/2025 |
4.615.262 |
-0,13%
|
51,00
|
49,18
|
52,59
|
52,51
|
| 09/06/2025 |
7.554.677 |
8,91%
|
50,34
|
49,54
|
55,04
|
52,58
|
| 06/06/2025 |
4.933.741 |
4,28%
|
46,05
|
45,44
|
48,57
|
48,28
|
| 05/06/2025 |
12.841.292 |
17,54%
|
41,42
|
41,42
|
49,71
|
46,30
|
| 04/06/2025 |
2.960.207 |
5,69%
|
37,94
|
37,13
|
40,40
|
39,39
|
| 03/06/2025 |
3.103.524 |
3,47%
|
36,66
|
35,73
|
37,98
|
37,27
|
| 02/06/2025 |
4.557.890 |
-1,99%
|
34,80
|
34,73
|
36,03
|
36,02
|
| 30/05/2025 |
2.225.240 |
-3,39%
|
37,47
|
36,03
|
38,18
|
36,75
|
| 29/05/2025 |
3.544.793 |
-3,94%
|
41,25
|
37,60
|
41,77
|
38,04
|
| 28/05/2025 |
1.732.499 |
-0,55%
|
40,15
|
38,70
|
40,90
|
39,60
|
| 27/05/2025 |
2.182.441 |
3,19%
|
39,50
|
38,055
|
40,09
|
39,82
|
| 23/05/2025 |
2.476.511 |
2,09%
|
36,20
|
35,80
|
39,20
|
38,59
|
| 22/05/2025 |
2.584.931 |
-2,88%
|
39,10
|
37,00
|
39,55
|
37,80
|
| 21/05/2025 |
4.479.584 |
-0,56%
|
38,50
|
38,25
|
41,37
|
38,92
|
| 20/05/2025 |
8.644.775 |
4,21%
|
38,12
|
36,48
|
41,45
|
39,14
|
| 19/05/2025 |
2.970.202 |
0,64%
|
35,80
|
35,68
|
37,93
|
37,56
|
| 16/05/2025 |
4.569.831 |
4,27%
|
36,42
|
36,20
|
38,14
|
37,32
|
| 15/05/2025 |
3.249.835 |
-0,91%
|
35,06
|
34,90
|
36,79
|
35,79
|
| 14/05/2025 |
3.271.946 |
2,41%
|
35,70
|
34,46
|
36,60
|
36,12
|
| 13/05/2025 |
4.162.209 |
5,79%
|
33,22
|
32,88
|
35,97
|
35,27
|
| 12/05/2025 |
4.221.310 |
17,93%
|
32,32
|
31,14
|
33,73
|
33,34
|
| 09/05/2025 |
2.773.806 |
0,18%
|
28,35
|
27,23
|
29,08
|
28,27
|
| 08/05/2025 |
1.377.301 |
2,81%
|
27,84
|
27,30
|
28,59
|
28,22
|
| 07/05/2025 |
4.695.768 |
9,62%
|
27,55
|
26,265
|
27,85
|
27,45
|
| 06/05/2025 |
1.518.934 |
5,21%
|
23,28
|
23,26
|
25,065
|
25,04
|
| 05/05/2025 |
1.132.675 |
-6,30%
|
24,60
|
23,74
|
24,64
|
23,80
|
| 02/05/2025 |
1.588.912 |
6,17%
|
24,58
|
24,42
|
25,605
|
25,40
|
| 01/05/2025 |
1.952.040 |
5,26%
|
25,01
|
23,92
|
25,70
|
23,925
|
| 30/04/2025 |
1.642.634 |
-4,74%
|
22,50
|
21,48
|
22,80
|
22,73
|
| 29/04/2025 |
726.810 |
-1,04%
|
24,11
|
23,70
|
24,385
|
23,86
|
| 28/04/2025 |
850.472 |
-1,51%
|
24,11
|
23,32
|
24,565
|
24,11
|
| 25/04/2025 |
1.398.264 |
0,08%
|
24,57
|
23,88
|
25,06
|
24,48
|
| 24/04/2025 |
1.429.146 |
6,53%
|
23,02
|
22,995
|
24,61
|
24,46
|
| 23/04/2025 |
2.082.615 |
5,03%
|
23,22
|
22,56
|
23,78
|
22,96
|
| 22/04/2025 |
1.107.218 |
5,50%
|
21,19
|
21,02
|
22,02
|
21,86
|
| 21/04/2025 |
1.117.753 |
-3,76%
|
21,24
|
20,255
|
21,325
|
20,72
|
| 17/04/2025 |
921.929 |
2,13%
|
21,32
|
21,04
|
21,85
|
21,53
|
| 16/04/2025 |
1.024.400 |
-1,17%
|
20,73
|
20,51
|
21,30
|
21,08
|
| 15/04/2025 |
1.271.294 |
2,89%
|
21,31
|
20,82
|
21,56
|
21,33
|
| 14/04/2025 |
1.527.394 |
-3,63%
|
22,30
|
20,53
|
22,76
|
20,73
|
| 11/04/2025 |
1.340.727 |
2,23%
|
21,16
|
20,27
|
21,66
|
21,51
|
| 10/04/2025 |
2.168.780 |
-10,32%
|
22,82
|
20,425
|
22,82
|
21,04
|
| 09/04/2025 |
3.998.997 |
16,95%
|
20,52
|
18,90
|
23,99
|
23,46
|
| 08/04/2025 |
3.471.392 |
-4,70%
|
22,52
|
19,67
|
22,75
|
20,06
|
| 07/04/2025 |
3.418.931 |
3,75%
|
18,74
|
18,32
|
21,89
|
21,05
|
| 04/04/2025 |
3.643.973 |
-6,80%
|
20,66
|
18,985
|
21,08
|
20,29
|
| 03/04/2025 |
2.963.397 |
-10,96%
|
21,60
|
21,535
|
23,10
|
21,77
|
| 02/04/2025 |
4.786.082 |
7,76%
|
22,13
|
22,10
|
24,72
|
24,45
|
| 01/04/2025 |
4.197.616 |
7,48%
|
21,63
|
20,62
|
22,74
|
22,69
|
| 31/03/2025 |
3.879.060 |
-5,38%
|
21,06
|
20,72
|
21,80
|
21,11
|
| 28/03/2025 |
6.073.211 |
-12,20%
|
24,76
|
21,76
|
25,00
|
22,31
|
| 27/03/2025 |
4.092.394 |
2,83%
|
23,40
|
23,06
|
25,69
|
25,41
|
| 26/03/2025 |
4.988.634 |
-9,05%
|
26,63
|
23,85
|
26,70
|
24,71
|
| 25/03/2025 |
2.674.338 |
-6,92%
|
29,00
|
26,92
|
29,30
|
27,17
|
| 24/03/2025 |
2.924.559 |
8,19%
|
27,77
|
27,67
|
29,52
|
29,19
|
| 21/03/2025 |
2.536.736 |
3,08%
|
25,81
|
25,55
|
27,00
|
26,98
|
| 20/03/2025 |
2.070.718 |
-5,09%
|
27,00
|
25,95
|
28,38
|
26,175
|
| 19/03/2025 |
2.296.378 |
7,44%
|
26,10
|
25,98
|
28,19
|
27,58
|
| 18/03/2025 |
2.522.961 |
-9,26%
|
27,77
|
25,625
|
27,99
|
25,67
|
| 17/03/2025 |
2.020.213 |
-1,60%
|
28,99
|
27,11
|
29,125
|
28,29
|
| 14/03/2025 |
2.736.469 |
9,86%
|
26,91
|
26,88
|
28,80
|
28,75
|
| 13/03/2025 |
2.215.361 |
-7,85%
|
27,80
|
26,03
|
28,50
|
26,17
|
| 12/03/2025 |
4.698.615 |
11,59%
|
26,50
|
25,70
|
28,50
|
28,40
|
| 11/03/2025 |
3.255.651 |
-2,90%
|
26,50
|
24,385
|
26,72
|
25,45
|
| 10/03/2025 |
4.279.544 |
-6,36%
|
27,35
|
24,865
|
27,58
|
26,21
|
| 07/03/2025 |
2.807.262 |
4,44%
|
26,93
|
26,21
|
28,32
|
27,99
|
| 06/03/2025 |
5.126.889 |
-11,17%
|
27,75
|
26,25
|
28,45
|
26,80
|
| 05/03/2025 |
3.131.212 |
1,89%
|
30,96
|
29,35
|
31,18
|
30,17
|
| 04/03/2025 |
5.263.941 |
5,37%
|
27,50
|
26,21
|
30,92
|
29,61
|
| 03/03/2025 |
4.682.624 |
-13,51%
|
32,75
|
27,585
|
33,09
|
28,10
|
| 28/02/2025 |
2.870.561 |
1,37%
|
30,87
|
30,25
|
33,56
|
32,49
|
| 27/02/2025 |
4.683.216 |
-10,92%
|
37,54
|
31,72
|
38,03
|
32,05
|
| 26/02/2025 |
3.305.829 |
5,17%
|
35,98
|
35,135
|
37,92
|
35,98
|
| 25/02/2025 |
3.880.570 |
-5,55%
|
35,23
|
32,73
|
36,47
|
34,21
|
| 24/02/2025 |
5.473.829 |
-9,07%
|
37,90
|
34,04
|
38,18
|
36,22
|
| 21/02/2025 |
5.106.245 |
-13,87%
|
45,50
|
39,50
|
45,76
|
39,835
|
| 20/02/2025 |
9.519.748 |
3,17%
|
40,00
|
38,50
|
48,61
|
46,25
|
| 19/02/2025 |
4.893.819 |
-6,74%
|
47,15
|
44,50
|
47,93
|
44,83
|
| 18/02/2025 |
7.120.534 |
8,05%
|
47,28
|
46,74
|
50,84
|
48,07
|
| 17/02/2025 |
9.479.829 |
0,00%
|
45,00
|
41,68
|
47,68
|
44,49
|
| 14/02/2025 |
9.479.829 |
6,69%
|
45,00
|
41,68
|
47,68
|
44,49
|
| 13/02/2025 |
2.193.886 |
6,11%
|
40,09
|
38,70
|
41,81
|
41,70
|
| 12/02/2025 |
2.338.708 |
-5,12%
|
39,66
|
38,935
|
40,62
|
39,30
|
| 11/02/2025 |
2.411.696 |
1,10%
|
40,18
|
40,00
|
42,43
|
41,42
|
| 10/02/2025 |
3.278.222 |
7,45%
|
38,86
|
38,70
|
41,29
|
40,97
|
| 07/02/2025 |
4.439.379 |
10,36%
|
35,34
|
34,91
|
39,48
|
38,13
|
| 06/02/2025 |
2.007.042 |
1,83%
|
34,00
|
32,66
|
34,86
|
34,55
|
| 05/02/2025 |
1.887.884 |
-1,65%
|
34,80
|
33,58
|
35,50
|
33,93
|
| 04/02/2025 |
2.124.153 |
3,57%
|
34,10
|
33,01
|
34,97
|
34,50
|
