НПО Наука
NAUK
526 ₽ -1.13% ↓История котировок NAUK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-29 | 138 | 140 | 140 | 138 | +0.72% | 2 | 260 | 36,000 |
| 2014-12-26 | 138 | 139 | 190.5 | 138 | +0.72% | 5 | 250 | 35,065 |
| 2014-12-19 | 137.5 | 138 | 138 | 137.5 | +2.60% | 2 | 20 | 2,755 |
| 2014-12-09 | 134.5 | 134.5 | 134.5 | 134.5 | -1.10% | 1 | 10 | 1,345 |
| 2014-12-05 | 136 | 136 | 136 | 136 | -1.45% | 1 | 10 | 1,360 |
| 2014-12-04 | 138 | 138 | 138 | 138 | +0.73% | 1 | 10 | 1,380 |
| 2014-12-02 | 136 | 137 | 137 | 134 | +1.48% | 5 | 380 | 51,620 |
| 2014-11-24 | 139 | 135 | 139 | 135 | -2.88% | 2 | 20 | 2,740 |
| 2014-11-21 | 139 | 139 | 139 | 139 | +2.21% | 1 | 10 | 1,390 |
| 2014-11-20 | 136 | 136 | 136 | 136 | -1.45% | 1 | 10 | 1,360 |
| 2014-11-18 | 136 | 138 | 138 | 136 | -1.43% | 3 | 50 | 6,820 |
| 2014-11-17 | 136 | 140 | 140 | 136 | +1.82% | 2 | 30 | 4,120 |
| 2014-11-13 | 136 | 137.5 | 137.5 | 135 | -1.08% | 5 | 170 | 23,140 |
| 2014-11-12 | 136 | 139 | 139 | 131 | -6.71% | 4 | 90 | 12,000 |
| 2014-11-07 | 149 | 149 | 149 | 149 | +6.43% | 1 | 10 | 1,490 |
| 2014-11-06 | 140 | 140 | 140 | 140 | +2.56% | 1 | 20 | 2,800 |
| 2014-11-05 | 140 | 136.5 | 140 | 136 | -1.09% | 4 | 120 | 16,565 |
| 2014-10-27 | 138 | 138 | 145 | 137 | 0.00% | 4 | 260 | 35,750 |
| 2014-10-24 | 138 | 138 | 138 | 138 | -0.72% | 1 | 200 | 27,600 |
| 2014-10-20 | 159.5 | 139 | 159.5 | 139 | -2.46% | 8 | 370 | 52,020 |
| 2014-10-13 | 142.5 | 142.5 | 142.5 | 139.5 | +2.15% | 5 | 80 | 11,220 |
| 2014-10-09 | 139 | 139.5 | 140 | 139 | -3.79% | 3 | 100 | 13,920 |
| 2014-10-06 | 161 | 145 | 177 | 145 | -8.83% | 9 | 100 | 15,175 |
| 2014-09-12 | 159.05 | 159.05 | 159.05 | 159.05 | +0.03% | 1 | 10 | 1,591 |
| 2014-09-09 | 159 | 159 | 159 | 159 | +14.27% | 1 | 10 | 1,590 |
| 2014-09-08 | 139.15 | 139.15 | 139.85 | 139.15 | -7.17% | 5 | 260 | 36,186 |
| 2014-09-05 | 149.85 | 149.9 | 149.9 | 149.85 | +0.60% | 2 | 20 | 2,998 |
| 2014-09-04 | 149 | 149 | 149 | 149 | -21.16% | 1 | 10 | 1,490 |
| 2014-08-26 | 189 | 189 | 189 | 189 | 0.00% | 1 | 130 | 24,570 |
| 2014-08-21 | 189 | 189 | 189 | 189 | -4.06% | 1 | 10 | 1,890 |
| 2014-08-18 | 197 | 197 | 197 | 197 | +4.79% | 1 | 10 | 1,970 |
| 2014-08-06 | 188 | 188 | 188 | 188 | +0.53% | 1 | 10 | 1,880 |
| 2014-08-05 | 187 | 187 | 187 | 187 | +0.54% | 1 | 30 | 5,610 |
| 2014-08-04 | 185.99 | 185.99 | 185.99 | 185.99 | +0.54% | 1 | 390 | 72,536 |
| 2014-08-01 | 184.99 | 184.99 | 184.99 | 184.99 | -1.60% | 1 | 10 | 1,850 |
| 2014-07-31 | 172.3 | 188 | 188 | 172.3 | +9.11% | 2 | 150 | 28,043 |
| 2014-07-30 | 172.25 | 172.3 | 172.3 | 172.25 | +2.74% | 3 | 210 | 36,182 |
| 2014-07-25 | 154.53 | 167.7 | 167.7 | 154.53 | +5.11% | 8 | 510 | 82,942 |
| 2014-07-23 | 159.54 | 159.54 | 159.54 | 159.54 | -0.10% | 1 | 50 | 7,977 |
| 2014-07-22 | 151.99 | 159.7 | 159.7 | 151.99 | +5.41% | 3 | 290 | 46,005 |
| 2014-07-21 | 151.5 | 151.5 | 151.5 | 151.5 | -15.81% | 1 | 140 | 21,210 |
| 2014-07-17 | 122 | 179.96 | 179.96 | 122 | +1.10% | 2 | 20 | 3,020 |
| 2014-07-14 | 178 | 178 | 178 | 178 | +2.46% | 1 | 10 | 1,780 |
| 2014-07-11 | 173.73 | 173.73 | 173.73 | 173.73 | +8.74% | 1 | 70 | 12,161 |
| 2014-07-10 | 159.98 | 159.77 | 174.95 | 155 | -0.13% | 17 | 270 | 43,404 |
| 2014-07-09 | 160.89 | 159.98 | 160.9 | 152 | -0.42% | 7 | 480 | 76,191 |
| 2014-07-08 | 148 | 160.65 | 160.65 | 148 | -0.53% | 4 | 100 | 15,899 |
| 2014-07-07 | 160 | 161.5 | 186.22 | 155 | +7.67% | 21 | 380 | 61,603 |
| 2014-07-04 | 172.99 | 150 | 172.99 | 140 | -11.76% | 16 | 280 | 44,245 |
| 2014-07-03 | 199.97 | 169.99 | 199.97 | 140 | -3.14% | 84 | 9,460 | 1,362,534 |
| 2014-07-02 | 152 | 175.5 | 175.55 | 148 | +13.96% | 8 | 140 | 21,601 |
| 2014-07-01 | 206 | 154 | 231 | 140 | -26.31% | 55 | 5,920 | 1,062,262 |
| 2014-06-19 | 208.99 | 208.99 | 208.99 | 208.99 | 0.00% | 1 | 10 | 2,090 |