НПО Наука
NAUK
526 ₽ -1.13% ↓История котировок NAUK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-21 | 532 | 526 | 532 | 525.5 | -1.13% | 25 | 1,790 | 942,785 |
| 2026-04-20 | 537 | 532 | 539 | 532 | -0.93% | 35 | 1,220 | 650,355 |
| 2026-04-17 | 541 | 537 | 541 | 533 | -0.74% | 21 | 1,160 | 620,675 |
| 2026-04-16 | 537 | 541 | 542 | 536 | +0.74% | 47 | 1,010 | 545,455 |
| 2026-04-15 | 522 | 537 | 544 | 521.5 | +2.09% | 116 | 4,360 | 2,341,485 |
| 2026-04-14 | 526 | 526 | 531 | 522 | +1.64% | 26 | 1,320 | 695,640 |
| 2026-04-13 | 534 | 517.5 | 542 | 510 | -3.09% | 129 | 5,260 | 2,755,215 |
| 2026-04-10 | 534 | 534 | 543.5 | 534 | -0.28% | 48 | 930 | 500,400 |
| 2026-04-09 | 534.5 | 535.5 | 553 | 532.5 | +1.04% | 93 | 4,570 | 2,475,620 |
| 2026-04-08 | 532 | 530 | 537 | 526 | -0.66% | 21 | 790 | 420,560 |
| 2026-04-07 | 534 | 533.5 | 540.5 | 522.5 | 0.00% | 68 | 1,930 | 1,026,480 |
| 2026-04-06 | 543.5 | 533.5 | 573.5 | 532 | -0.84% | 193 | 4,870 | 2,658,365 |
| 2026-04-03 | 549 | 538 | 598.5 | 530 | -2.00% | 751 | 31,320 | 17,597,735 |
| 2026-04-02 | 522 | 549 | 549 | 519 | +7.02% | 191 | 8,980 | 4,845,950 |
| 2026-04-01 | 521 | 513 | 522.5 | 513 | +0.39% | 57 | 1,620 | 839,400 |
| 2026-03-31 | 520 | 511 | 522.5 | 511 | -1.54% | 35 | 1,890 | 978,230 |
| 2026-03-30 | 532.5 | 519 | 542.5 | 514 | -2.72% | 77 | 3,280 | 1,725,050 |
| 2026-03-27 | 524 | 533.5 | 540 | 520.5 | +1.62% | 36 | 2,120 | 1,130,300 |
| 2026-03-26 | 536 | 525 | 539.5 | 524.5 | -1.32% | 38 | 910 | 480,430 |
| 2026-03-25 | 537.5 | 532 | 537.5 | 529 | +0.38% | 10 | 160 | 84,915 |
| 2026-03-24 | 536.5 | 530 | 537.5 | 524 | +0.38% | 49 | 1,050 | 555,490 |
| 2026-03-23 | 530 | 528 | 538.5 | 526.5 | -0.38% | 38 | 900 | 477,910 |
| 2026-03-20 | 538.5 | 530 | 545 | 530 | -0.84% | 31 | 580 | 311,810 |
| 2026-03-19 | 538.5 | 534.5 | 538.5 | 530 | -0.65% | 55 | 1,490 | 795,850 |
| 2026-03-18 | 540 | 538 | 540.5 | 537.5 | -0.83% | 17 | 780 | 421,075 |
| 2026-03-17 | 540.5 | 542.5 | 549 | 540 | +0.28% | 30 | 1,230 | 666,850 |
| 2026-03-16 | 539.5 | 541 | 553 | 536 | +0.37% | 122 | 3,090 | 1,684,310 |
| 2026-03-13 | 527.5 | 539 | 549 | 525 | +2.67% | 82 | 3,860 | 2,072,790 |
| 2026-03-12 | 533 | 525 | 544 | 525 | -1.50% | 75 | 1,720 | 916,215 |
| 2026-03-11 | 534.5 | 533 | 553 | 533 | -0.28% | 68 | 1,400 | 760,565 |
| 2026-03-10 | 530.5 | 534.5 | 544 | 527 | +1.42% | 76 | 1,190 | 637,275 |
| 2026-03-09 | 533 | 527 | 535.5 | 500 | -1.59% | 154 | 5,280 | 2,737,875 |
| 2026-03-06 | 532 | 535.5 | 541 | 522 | +0.66% | 80 | 2,300 | 1,224,380 |
| 2026-03-05 | 538.5 | 532 | 540 | 532 | -0.93% | 57 | 2,130 | 1,138,295 |
| 2026-03-04 | 538 | 537 | 554.5 | 534.5 | -0.92% | 83 | 1,920 | 1,039,230 |
| 2026-03-03 | 529 | 542 | 546.5 | 520 | +2.17% | 180 | 5,490 | 2,932,260 |
| 2026-03-02 | 558 | 530.5 | 563.5 | 521 | -5.18% | 344 | 9,830 | 5,327,625 |
| 2026-02-27 | 558.5 | 559.5 | 566.5 | 553 | +1.45% | 60 | 2,550 | 1,425,730 |
| 2026-02-26 | 557.5 | 551.5 | 562.5 | 551 | -2.04% | 180 | 4,510 | 2,507,850 |
| 2026-02-25 | 564.5 | 563 | 567.5 | 556.5 | -0.44% | 74 | 1,670 | 938,280 |
| 2026-02-24 | 567 | 565.5 | 569.5 | 562.5 | +0.18% | 81 | 1,550 | 876,050 |
| 2026-02-20 | 570.5 | 564.5 | 571.5 | 562 | -1.14% | 100 | 2,670 | 1,511,940 |
| 2026-02-19 | 578.5 | 571 | 579.5 | 566 | -0.26% | 113 | 4,310 | 2,467,275 |
| 2026-02-18 | 569.5 | 572.5 | 580.5 | 566 | +0.53% | 88 | 3,200 | 1,843,360 |
| 2026-02-17 | 572.5 | 569.5 | 578 | 569.5 | -0.61% | 59 | 2,030 | 1,163,805 |
| 2026-02-16 | 575.5 | 573 | 581.5 | 568 | -0.43% | 116 | 3,420 | 1,965,100 |
| 2026-02-13 | 595 | 575.5 | 598 | 565 | -2.70% | 272 | 11,160 | 6,509,680 |
| 2026-02-12 | 556.5 | 591.5 | 599 | 554.5 | +7.06% | 758 | 27,090 | 15,809,600 |
| 2026-02-11 | 557.5 | 552.5 | 561.5 | 550.5 | -0.90% | 58 | 1,830 | 1,016,025 |
| 2026-02-10 | 566.5 | 557.5 | 566.5 | 550.5 | -1.15% | 109 | 3,050 | 1,704,220 |
| 2026-02-09 | 571 | 564 | 577.5 | 558 | -1.23% | 166 | 4,410 | 2,509,755 |
| 2026-02-06 | 574 | 571 | 577.5 | 570 | -0.52% | 45 | 1,140 | 652,675 |
| 2026-02-05 | 576 | 574 | 582 | 566.5 | -1.12% | 126 | 4,280 | 2,450,270 |
| 2026-02-04 | 586.5 | 580.5 | 588 | 575 | -0.68% | 201 | 6,590 | 3,818,985 |
| 2026-02-03 | 578.5 | 584.5 | 588 | 578 | 0.00% | 124 | 3,040 | 1,778,265 |
| 2026-02-02 | 556 | 584.5 | 589 | 555.5 | +5.13% | 457 | 16,110 | 9,302,830 |
| 2026-01-30 | 578 | 556 | 587 | 555 | -3.81% | 327 | 12,730 | 7,308,710 |
| 2026-01-29 | 590 | 578 | 594 | 577.5 | -2.20% | 461 | 15,950 | 9,317,520 |
| 2026-01-28 | 597.5 | 591 | 626 | 585 | -0.59% | 536 | 15,690 | 9,370,090 |
| 2026-01-27 | 605 | 594.5 | 610 | 590.5 | -0.75% | 748 | 21,790 | 13,074,190 |
| 2026-01-26 | 683.5 | 599 | 685 | 590.5 | -11.39% | 1650 | 62,250 | 38,941,090 |
| 2026-01-23 | 674 | 676 | 712 | 655 | +3.60% | 1584 | 46,600 | 32,099,960 |
| 2026-01-22 | 584 | 652.5 | 652.5 | 578.5 | +11.06% | 1181 | 44,530 | 28,286,735 |
| 2026-01-21 | 715 | 587.5 | 734.5 | 558.5 | -12.12% | 2048 | 78,240 | 49,624,595 |
| 2026-01-20 | 610 | 668.5 | 668.5 | 595.5 | +9.86% | 724 | 25,850 | 16,805,055 |
| 2026-01-19 | 555 | 608.5 | 608.5 | 546 | +9.74% | 668 | 24,560 | 14,543,115 |
| 2026-01-16 | 501.5 | 554.5 | 554.5 | 498 | +10.68% | 586 | 22,090 | 12,050,590 |
| 2026-01-15 | 520 | 501 | 520 | 493 | -3.19% | 134 | 3,540 | 1,794,030 |
| 2026-01-14 | 490.5 | 517.5 | 530.5 | 478 | +6.81% | 513 | 13,310 | 6,834,090 |
| 2026-01-13 | 492.5 | 484.5 | 501.5 | 484.5 | -1.62% | 114 | 3,450 | 1,696,805 |
| 2026-01-12 | 502 | 492.5 | 504 | 485.5 | -1.79% | 183 | 4,970 | 2,458,045 |
| 2026-01-09 | 500.5 | 501.5 | 504.5 | 495 | +0.20% | 66 | 1,520 | 759,885 |
| 2026-01-08 | 520 | 500.5 | 530 | 490 | -3.38% | 315 | 9,010 | 4,525,245 |
| 2026-01-06 | 532 | 518 | 589.5 | 508 | -2.63% | 772 | 25,630 | 13,750,585 |
| 2026-01-05 | 469.5 | 532 | 545 | 469.5 | 0.00% | 726 | 36,970 | 18,957,185 |