Open Joint Stock Company "Mining and Metallurgical Company Norilsk Nickel" (NILSY)     Sec: Basic Materials Ind: Industrial Metals & Minerals
Peak: -7.26%   12m: 79.31%   6m: 43.2%   ytd: 62.27%   div: 9.62%   beta: 0.635   alpha: 0.304   s: 2.067 (94.06)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1227.3827.3527.5327.280047,5520.6350.3042.067
2019-11-1128.1728.0328.4827.9700108,8000.6380.3232.15
2019-11-0828.8529.0829.0828.720070,0000.6370.3452.205
2019-11-0729.1929.4929.5429.1500129,5000.6420.3582.282
2019-11-0628.6128.6128.6128.430083,7290.6410.3442.23
2019-11-0528.428.5428.6228.320056,8840.6420.3382.154
2019-11-0428.628.5828.728.50043,2940.6440.3312.153
2019-11-0128.4228.5128.6728.30060,3000.6440.3322.121
2019-10-3128.0127.7428.0827.71005,000,0000.640.3252.019
2019-10-3027.9728.3328.3927.950049,0000.6390.3272.092
2019-10-2927.7927.9428.0427.780090,8000.6390.3242.113
2019-10-2827.8227.727.9127.4600103,9000.6390.3162.111
2019-10-2526.7127.0927.0926.6800769,7000.6360.3122.071
2019-10-2426.2826.7726.7726.2600104,7000.6350.3021.977
2019-10-2325.825.7725.8525.660022,3000.6330.2921.917
2019-10-2225.7425.6825.8425.640031,9000.6340.2861.908
2019-10-2125.4325.5225.5425.40029,1000.6340.2841.923
2019-10-1825.325.3325.3725.260024,1000.6350.2872.02
2019-10-1725.1125.2525.2525.110020,9000.6370.2772.008
2019-10-1625.0225.2325.2324.960043,0000.6370.2782.041
2019-10-1524.6724.8724.9324.60049,9000.6380.271.992
2019-10-1424.7724.724.8624.670014,2000.6380.2682.024
2019-10-1125.0625.0725.1725.030013,5000.6350.2792.052
2019-10-1024.7824.9324.9824.730021,4000.6350.2762.067
2019-10-0924.8924.724.9124.680032,1000.6350.2682.019
2019-10-0824.6124.5524.6324.490029,1000.6350.2681.993
2019-10-0724.6124.6924.7624.480046,9000.6350.2611.973
2019-10-0424.5224.6324.6524.471.38510118,2000.6370.2531.96
2019-10-0323.9924.0324.1723.760046,9000.6330.2461.937
2019-10-0224.1724.1224.2224.050056,5000.6320.2431.92
2019-10-0124.1224.124.1924.10026,0000.6350.241.87
2019-09-3023.9624.224.3123.910054,3000.6380.2491.824
2019-09-2724.0924.0824.3324.030045,9000.640.2541.794
2019-09-2624.124.0624.1523.920023,5000.640.2541.738
2019-09-2523.7923.9724.0423.670024,9000.640.2511.748
2019-09-2424.0223.724.0423.670069,0000.6420.2561.729
2019-09-2323.9424.1724.2123.920017,1000.6380.2621.803
2019-09-2023.7223.6423.823.580024,3000.6380.2561.811
2019-09-1923.6523.5123.7423.510026,9000.6390.2551.692
2019-09-1823.6123.6723.7623.540046,9000.6390.2571.656
2019-09-1723.3323.2523.3423.130017,5000.6370.2451.612
2019-09-1623.2123.2823.5223.080026,0000.6370.2411.631
2019-09-1323.0923.0723.17230042,9000.6390.2351.659
2019-09-1222.9923.3423.3822.930014,8000.6350.2361.666
2019-09-1123.1323.0723.26230033,8000.6390.2271.649
2019-09-1023.0622.9823.0722.890014,4000.6380.231.607
2019-09-0923.12323.1122.980024,0000.6380.2311.601
2019-09-0623.2223.3123.3523.220033,6000.640.2491.573
2019-09-0523.5123.4523.6223.250050,3000.6410.2591.591
2019-09-0423.6123.7823.7923.590084,6000.6470.2671.69
2019-09-0323.223.7123.7323.1200146,1000.6480.2661.667
2019-08-3023.1723.0923.2822.8200193,7000.6530.2521.698
2019-08-2921.9922.1222.1221.950059,6000.6530.2341.569
2019-08-2821.9622.0522.1521.930042,2000.6550.2271.545
2019-08-2721.8621.8922.0621.8300218,1000.6550.2221.492
2019-08-2622.1221.9622.1221.940041,9000.6550.221.499
2019-08-2322.2521.9422.3221.880049,9000.6570.2231.491
2019-08-2222.1522.3922.3922.120050,4000.6550.2251.532
2019-08-2121.7721.7121.9121.680021,1000.6550.2161.435
2019-08-2021.4821.4721.621.430031,5000.6540.2071.428
2019-08-1920.9420.9421.0220.840019,1000.6580.1861.399
2019-08-1621.120.9121.1320.850020,5000.6590.1921.455
2019-08-1521.2221.4521.4921.070031,6000.670.2141.515
2019-08-1421.3221.2321.3921.140046,8000.670.2021.507
2019-08-1321.5521.6721.821.520049,5000.670.2091.545
2019-08-1221.721.621.7421.550060,2000.6720.2131.56
2019-08-0921.7421.4821.7821.460042,7000.6760.2091.529
2019-08-0821.7121.9822.0821.710051,3000.6730.2231.604
2019-08-0721.3121.421.4521.20038,8000.6680.2191.585
2019-08-0620.9221.0221.0320.90025,6000.6680.2141.59
2019-08-0520.5820.4620.820.4500266,1000.6640.2131.471
2019-08-0220.9420.8220.9720.740095,3000.6640.2151.448
2019-08-0121.3320.9621.3720.960067,2000.6640.2181.492
2019-07-3121.6621.5721.8921.520049,8000.6590.2331.534
2019-07-3021.5421.5721.5721.450029,5000.6610.2321.493
2019-07-2921.4921.5121.5321.450051,5000.6610.2321.526
2019-07-2621.7821.5521.7821.490037,6000.6610.2281.5
2019-07-2521.7821.7321.8421.720039,9000.6640.2241.502
2019-07-2421.9421.8921.9521.870038,8000.6640.2261.451
2019-07-2321.9322.0422.0521.840039,6000.6640.2341.494
2019-07-2222.142222.1621.990046,8000.6630.231.516
2019-07-1922.6522.4622.7222.360059,8000.6650.2341.624
2019-07-1822.1222.2322.2822.070037,4000.6670.2311.542
2019-07-1721.8721.7121.8721.610020,8000.6660.2181.48
2019-07-1621.5421.6521.7921.510019,3000.6690.2211.403
2019-07-1521.521.5421.621.460028,2000.6690.2351.35
2019-07-1221.1421.2421.3521.120043,8000.6720.2381.323
2019-07-1121.321.3121.3521.210023,0000.6730.2461.324
2019-07-1021.5321.3921.5721.270043,7000.6730.251.33
2019-07-0921.2321.2321.2621.120040,5000.6740.2391.289
2019-07-0821.3221.3721.4321.270071,1000.6730.2411.327
2019-07-0521.3321.4821.5221.320091,4000.6660.2621.38
2019-07-0321.5921.5221.6521.490015,5000.6650.2591.411
2019-07-0221.3721.621.6621.340058,3000.6660.2621.45
2019-07-0121.5621.4821.5721.360063,5000.6650.2611.462
2019-06-2821.5421.2921.5421.280040,9000.6720.2681.445
2019-06-2721.2421.1921.2821.160024,5000.6690.271.438
2019-06-2621.0821.0821.26210044,3000.6780.2611.424
2019-06-2520.9720.9921.1520.860034,6000.6840.2691.397
2019-06-2421.4621.5621.5621.390023,0000.6810.2671.429
2019-06-2121.2921.321.3321.20025,6000.6820.2681.409
2019-06-2021.2621.3621.3621.191.247042,8000.6830.2741.437
2019-06-1920.5320.7220.7520.490057,7000.6760.2841.387
2019-06-1820.3620.4620.5820.360063,3000.6740.271.376
2019-06-1720.2420.0620.2620.060057,1000.6710.2661.429
2019-06-1420.2720.2820.3320.190046,9000.6720.2661.423
2019-06-1320.0420.2520.27200020,6000.6740.261.426
2019-06-1219.9219.8219.9919.740031,9000.6740.2481.374
2019-06-1119.8319.819.8919.680079,0000.6750.241.356
2019-06-1019.0419.0619.0918.820034,8000.6750.2221.29
2019-06-0718.9818.9418.9918.940038,0000.6750.2211.222
2019-06-0618.8918.9518.9618.840054,5000.6780.2271.251
2019-06-0518.8318.7918.8418.760027,5000.6760.2291.262
2019-06-0418.8118.8418.8918.710028,8000.6770.2291.286
2019-06-0318.7618.7918.8818.70032,0000.6830.231.291
2019-05-3118.618.6618.7118.5800126,4000.6840.2121.287
2019-05-3018.7718.6818.8218.630074,7000.6870.2131.308
2019-05-2918.7418.7918.8618.620029,9000.6870.2151.341
2019-05-2818.8818.9718.9718.830065,8000.6880.2231.364
2019-05-2418.8818.8918.8918.790075,3000.6890.2181.351
2019-05-2318.7218.5418.7218.510074,3000.6890.2081.321
2019-05-2219.1419.0419.1619.020030,2000.6830.2121.355
2019-05-2118.6318.7918.8118.610040,5000.6840.2041.321
2019-05-2018.4818.4618.5518.450029,1000.6820.21.286
2019-05-1718.818.7718.8418.710017,1000.6790.2081.314
2019-05-1618.9918.81918.790019,5000.680.211.332
2019-05-1519.1519.1319.1919.110034,6000.6840.2191.373
2019-05-1419.2319.2819.3119.140051,9000.6860.2291.369
2019-05-1319.0719.1119.1218.980042,4000.680.2391.323
2019-05-1019.0519.119.14190017,5000.6910.2371.339
2019-05-0919.1419.1319.2518.970061,2000.6910.2311.35
2019-05-0819.3519.4819.4919.310079,5000.6890.2351.366
2019-05-0719.5619.3619.5719.280019,0000.690.2261.374
2019-05-0619.6319.5519.6419.330020,9000.6960.2061.507
2019-05-0319.4619.6319.6519.440010,5000.6980.2011.534
2019-05-0219.4419.5119.5419.360033,9000.6960.1961.525
2019-05-0119.8519.7719.8519.680037,5000.6970.1961.534
2019-04-3019.7720.0520.1119.660044,4000.6930.2051.554
2019-04-2920.1720.1720.1819.990054,9000.6930.2111.566
2019-04-2620.220.3520.3820.090042,3000.6940.2221.578
2019-04-2519.9819.9619.9919.890047,2000.6930.211.539
2019-04-2419.919.8819.9219.780027,0000.6920.2231.545
2019-04-2320.1320.2320.2320.070044,8000.6920.2291.575
2019-04-2220.2120.3520.4720.120020,1000.6940.2431.597
2019-04-1820.320.1820.3320.070051,4000.6940.2411.589
2019-04-1720.4420.4120.4820.30024,7000.6970.2561.557
2019-04-1620.2920.3520.4120.250040,3000.6980.2431.6
2019-04-1520.1520.0420.219.990045,0000.6980.2391.592
2019-04-1220.1320.0220.1819.990031,7000.7040.251.566
2019-04-1119.8319.7319.8319.650078,0000.7040.2491.505
2019-04-1020.0720.0720.1320.020047,1000.7010.2691.579
2019-04-0919.8819.8919.9919.820032,9000.7020.2721.55
2019-04-0819.919.920.0219.790027,2000.7070.2611.596
2019-04-0519.8619.8619.919.790018,7000.7150.2771.642
2019-04-0419.6519.7219.7319.590074,0000.7090.2871.607
2019-04-0319.7119.6819.7919.560019,4000.7120.2721.651
2019-04-0219.5419.5319.5719.430024,3000.7070.2561.598
2019-04-0119.219.3519.3819.150040,0000.7080.2451.61
2019-03-2918.8818.8118.9518.6400101,8000.7030.2361.584
2019-03-2818.8818.5918.9318.560048,8000.7030.2341.623
2019-03-2719.3719.3219.4119.20051,2000.7050.2481.674
2019-03-2620.220.0420.219.90054,6000.7020.2521.786
2019-03-2520.0320.1620.2920.010019,1000.7080.2451.735
2019-03-2219.9919.9120.0519.740033,9000.7080.2431.748
2019-03-2120.2420.2120.3320.090026,6000.7070.2481.802
2019-03-2020.0220.0920.3419.950094,8000.7070.2471.868
2019-03-1920.0820.1820.4219.980034,8000.710.2591.732
2019-03-1819.8120.1620.1819.810045,9000.7120.2661.713
2019-03-1519.4219.5619.6219.420056,6000.710.2471.729
2019-03-1419.219.2419.3119.090035,3000.7090.2421.749
2019-03-1318.9719.3919.4118.900146,1000.7130.251.769
2019-03-1219.4818.6119.6618.6100168,5000.7080.2241.609
2019-03-1119.0219.1819.2218.980051,9000.7110.2441.602
2019-03-0819.119.2319.2519.080042,3000.7190.2421.562
2019-03-0719.6119.3919.6219.380073,8000.7180.251.589
2019-03-0619.6219.6119.819.550044,0000.7190.2681.595
2019-03-0518.6919.0119.0218.650072,8000.7260.2631.616
2019-03-0418.8718.7218.8718.620070,1000.7250.2471.62
2019-03-0119.219.0119.2118.970027,6000.7330.2621.751
2019-02-2819.2519.319.319.0600140,0000.730.2861.66
2019-02-2719.3919.3919.4719.210044,0000.7290.2921.69
2019-02-2619.6319.6319.6319.400131,0000.7280.2981.733
2019-02-2519.7919.8319.9619.70029,2000.7290.3081.726
2019-02-2219.2819.3419.3519.20064,7000.7290.2951.644
2019-02-2119.1419.0919.1819.060043,8000.730.2951.627
2019-02-2019.3119.4519.519.290038,0000.7290.2921.699
2019-02-1918.4618.7218.7518.460094,5000.7260.2831.651
2019-02-1518.4818.4718.4818.390034,0000.7330.2881.604
2019-02-1418.2818.5118.5318.240068,8000.7460.3051.624
2019-02-1318.5118.1218.5318.030083,1000.7410.291.629
2019-02-1218.7518.6818.8318.570027,8000.7460.2981.677
2019-02-1118.6618.6518.7518.630036,3000.7480.2991.682
2019-02-0818.5518.6918.718.550072,7000.750.281.694
2019-02-0718.4718.4118.5218.320027,1000.7530.2671.651
2019-02-0618.6118.5218.6718.520045,2000.7490.2721.689
2019-02-0518.4618.6218.6318.430061,3000.7480.2711.744
2019-02-0418.4218.4318.6318.3500104,9000.7520.291.783
2019-02-0118.5418.6218.6218.440077,0000.7570.2921.856
2019-01-3118.6618.818.8318.6200136,4000.7570.2851.8
2019-01-3018.3818.6518.6518.360065,4000.7410.2731.785
2019-01-2917.8317.8517.9417.7600483,6000.7320.2611.736
2019-01-2817.6917.6817.7617.6300157,2000.7270.2651.682
2019-01-2518.0218.0218.0417.920038,1000.7250.2731.685
2019-01-2418.1418.1318.1518.060041,1000.7320.2711.671
2019-01-2317.9918.0818.1217.990081,0000.740.2811.63
2019-01-2217.917.8717.9717.780036,3000.7430.291.57
2019-01-1817.9118.0418.1517.890048,1000.7410.2931.572
2019-01-1717.817.9118.0117.780039,3000.7420.3141.56
2019-01-1617.6617.7617.8417.640051,7000.7660.2821.543
2019-01-1517.7217.7517.8517.710064,9000.7620.2791.563
2019-01-1417.7117.8417.9217.70032,4000.7570.2911.573
2019-01-1117.8518.0318.117.750038,4000.7540.2891.602
2019-01-1017.6517.8717.9917.630035,7000.7540.281.646
2019-01-0917.6117.7417.7917.610029,3000.7560.2731.685
2019-01-0817.4317.4917.5917.430031,0000.7670.2551.635
2019-01-0717.3217.3617.4517.270057,6000.7730.2431.606
2019-01-041717.3117.41170051,3000.7750.2541.583
2019-01-0316.8816.917.0216.760033,8000.7880.2351.51
2019-01-0216.5916.7516.9316.580044,3000.7970.2331.477
2018-12-3116.8216.8516.9216.720027,1000.7980.2341.436
2018-12-2816.8516.7116.8816.640056,1000.8010.2411.419
2018-12-2716.6516.7616.7616.420082,0000.8010.2431.423
2018-12-2616.5616.9517.0116.560055,9000.8050.2431.46
2018-12-2416.6516.6816.6816.560023,5000.840.2651.425
2018-12-2116.9616.7117.0116.620061,0000.8540.2651.435
2018-12-2017.3217.1517.3616.90068,1000.8440.2531.515
2018-12-1917.0817.4817.8217.080082,6000.8390.2591.527
2018-12-1817.6317.4417.7317.370056,1000.8360.2641.559
2018-12-1718.0217.7718.0217.630055,6000.8340.2711.634
2018-12-1417.6417.5517.6417.520024,3000.8520.271.649
2018-12-1317.7117.6417.817.6100126,4000.8560.2651.677
2018-12-1217.2717.2717.3817.250041,8000.8660.2431.655
2018-12-1117.1717.0717.216.930050,8000.8650.2431.655
2018-12-1017.0216.8317.0916.760061,4000.8650.2381.595
2018-12-0717.1717.0217.2816.980047,3000.8640.2481.602
2018-12-0616.8816.9317.0416.6800110,7000.8780.231.601
2018-12-0416.7516.7516.9616.690048,5000.8560.2051.648
2018-12-0317.1917.0817.2617.070080,1000.850.2181.696
2018-11-3017.0816.7517.0816.7400117,4000.8510.2071.657
2018-11-2917.3917.1917.4317.140031,0000.8550.2181.694
2018-11-2816.8917.1417.2616.890098,2000.8590.2031.691
2018-11-2716.4216.4716.516.330055,2000.8480.181.622
2018-11-261616.1516.1515.970050,5000.8470.1781.573
2018-11-2316.2516.1916.2516.10040,0000.8530.1791.601
2018-11-2115.9716.0316.0915.970031,5000.8560.1541.557
2018-11-2015.8415.6415.8915.620035,6000.8550.1451.545
2018-11-1915.9915.8615.9915.70071,9000.8550.1491.559
2018-11-1615.7815.8315.9315.650068,8000.8650.1471.57
2018-11-1515.7815.9215.9215.730039,1000.8640.1571.594
2018-11-1415.4815.6415.6415.440045,8000.860.1511.556
2018-11-1315.4115.2115.4315.20039,1000.8620.1431.513
2018-11-1215.3815.2515.4315.240054,9000.8650.1391.497
2018-11-0915.4515.4115.5115.330025,4000.8690.131.497
2018-11-0815.7915.6715.7915.620088,1000.8670.1351.529
2018-11-0715.8415.9115.9215.730077,6000.8670.1381.567
2018-11-0615.715.6715.7515.540065,8000.8690.131.522
2018-11-0515.6315.4615.7215.350029,1000.8680.1281.49
2018-11-0215.5215.5815.6315.450056,3000.8710.1271.478
2018-11-0115.0815.3315.3615.040058,6000.8750.1281.456
2018-10-3114.7914.8114.9114.6900136,1000.8670.1161.39
2018-10-3014.4714.614.6514.4500158,7000.8640.1211.375
2018-10-2914.5214.2814.5814.270098,7000.8620.1031.333
2018-10-2614.4714.4114.5214.310039,6000.8660.1121.311
2018-10-2514.8614.9314.9914.80036,9000.860.1061.392
2018-10-2415.1715.1115.2715.0700102,5000.8730.111.452
2018-10-2315.3515.3215.415.0700112,3000.8870.1121.494
2018-10-2215.715.6115.7315.5100108,0000.8860.121.561
2018-10-1915.5815.4915.6615.460070,7000.8920.1021.564
2018-10-1815.4415.315.515.240039,6000.8930.0931.538
2018-10-1715.6115.5915.715.5100105,0000.890.0951.583
2018-10-1615.2215.4115.4415.210046,9000.8890.0831.543
2018-10-1515.215.1515.215.030043,5000.8960.091.521
2018-10-1215.2415.0715.2414.860066,1000.8950.0931.511
2018-10-1115.3815.0715.38150088,4000.90.0961.538
2018-10-1015.3815.1215.4115.120023,4000.9080.0891.548
2018-10-0915.3215.4115.4215.210016,0000.9170.0991.595
2018-10-0815.0815.2315.2315.070014,1000.9170.0941.594
2018-10-0515.1715.1715.2115.070029,4000.9160.091.595
2018-10-0415.3415.0715.3415.070059,2000.9170.0881.566
2018-10-0315.615.3615.615.320051,2000.9170.0961.613
2018-10-0215.3415.2915.3415.210012,4000.9160.0931.604
2018-10-0115.4915.4915.5615.30024,6000.9150.0911.623
2018-09-2815.3815.3815.5915.361.1834014,2000.9140.0891.671
2018-09-2714.9614.915.0114.770026,2000.9140.0731.561
2018-09-2614.9914.7815.0814.780054,4000.9130.0711.514
2018-09-2515.1215.0915.1515.020035,0000.9110.0791.545
2018-09-2414.941515.0214.940014,1000.9120.0751.536
2018-09-2114.9514.9715.0314.930051,4000.9130.0661.527
2018-09-2014.7714.6614.7914.650037,0000.9250.0411.48
2018-09-1914.6114.4714.6214.470022,1000.9230.0371.442
2018-09-1814.3214.214.4214.190018,8000.9250.0281.393
2018-09-1714.0614.0714.1514.020023,7000.9240.0271.457
2018-09-1414.1714.1314.2114.070021,2000.9280.0341.484
2018-09-1314.2114.1814.2814.080052,0000.9310.041.527
2018-09-1213.9213.9813.9913.90047,6000.9290.0421.498
2018-09-1113.513.713.7113.450066,3000.9280.031.486
2018-09-1013.4713.4113.513.360048,2000.9270.0251.398
2018-09-0713.4313.3713.4713.360030,2000.920.0331.397
2018-09-0613.5313.5413.6113.490026,3000.9180.0371.464


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC