НПО Наука
NAUK
526 ₽ -1.13% ↓История котировок NAUK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-29 | 126.5 | 126.5 | 126.5 | 126.5 | +4.55% | 1 | 10 | 1,265 |
| 2015-12-28 | 121 | 121 | 121 | 121 | 0.00% | 3 | 120 | 14,520 |
| 2015-12-25 | 121 | 121 | 121 | 121 | -0.82% | 1 | 10 | 1,210 |
| 2015-12-24 | 122.5 | 122 | 122.5 | 122 | -0.81% | 2 | 20 | 2,445 |
| 2015-12-22 | 123 | 123 | 123 | 123 | -1.20% | 1 | 10 | 1,230 |
| 2015-12-21 | 124.5 | 124.5 | 124.5 | 124.5 | -0.80% | 1 | 10 | 1,245 |
| 2015-12-18 | 125.5 | 125.5 | 125.5 | 125.5 | +1.62% | 1 | 10 | 1,255 |
| 2015-12-02 | 125.5 | 123.5 | 125.5 | 97.5 | -3.89% | 11 | 180 | 21,000 |
| 2015-11-26 | 130 | 128.5 | 130 | 128.5 | -1.15% | 4 | 80 | 10,360 |
| 2015-11-25 | 130.5 | 130 | 130.5 | 130 | 0.00% | 2 | 20 | 2,605 |
| 2015-11-05 | 130 | 130 | 134.5 | 128 | -2.26% | 6 | 70 | 9,095 |
| 2015-11-03 | 133.5 | 133 | 133.5 | 133 | -0.75% | 2 | 20 | 2,665 |
| 2015-10-30 | 134 | 134 | 134 | 134 | -1.11% | 1 | 20 | 2,680 |
| 2015-10-29 | 137 | 135.5 | 148.5 | 135.5 | -1.45% | 7 | 130 | 18,385 |
| 2015-10-27 | 134.5 | 137.5 | 138 | 134.5 | +6.59% | 3 | 30 | 4,100 |
| 2015-10-26 | 149 | 129 | 149 | 128.5 | -13.42% | 23 | 710 | 94,250 |
| 2015-10-19 | 144.5 | 149 | 149 | 144.5 | +6.05% | 2 | 20 | 2,935 |
| 2015-10-15 | 144.5 | 140.5 | 144.5 | 140.5 | -5.70% | 2 | 20 | 2,850 |
| 2015-10-09 | 143 | 149 | 151 | 135.5 | +8.76% | 9 | 100 | 14,375 |
| 2015-10-08 | 143.5 | 137 | 154 | 137 | +1.11% | 8 | 100 | 14,350 |
| 2015-10-07 | 148.5 | 135.5 | 153.5 | 135.5 | -3.21% | 5 | 50 | 7,265 |
| 2015-10-06 | 144.5 | 140 | 154 | 140 | -3.45% | 8 | 90 | 13,100 |
| 2015-10-05 | 147 | 145 | 147 | 134.5 | -1.36% | 5 | 60 | 8,320 |
| 2015-10-02 | 147 | 147 | 147 | 147 | +1.38% | 1 | 10 | 1,470 |
| 2015-09-24 | 145 | 145 | 145 | 145 | +0.35% | 1 | 10 | 1,450 |
| 2015-09-23 | 140 | 144.5 | 144.5 | 136 | +3.21% | 5 | 60 | 8,455 |
| 2015-09-22 | 133.5 | 140 | 140 | 133.5 | +4.48% | 3 | 30 | 4,075 |
| 2015-09-21 | 128.5 | 134 | 134 | 128.5 | -3.94% | 2 | 20 | 2,625 |
| 2015-09-18 | 139.5 | 139.5 | 139.5 | 139.5 | +7.31% | 1 | 10 | 1,395 |
| 2015-09-07 | 130 | 130 | 130 | 130 | -9.72% | 1 | 10 | 1,300 |
| 2015-09-01 | 139.5 | 144 | 144 | 139.5 | +13.39% | 2 | 20 | 2,835 |
| 2015-08-31 | 127 | 127 | 127 | 127 | -10.56% | 3 | 30 | 3,810 |
| 2015-08-27 | 142 | 142 | 142 | 142 | +2.90% | 1 | 10 | 1,420 |
| 2015-08-25 | 138 | 138 | 138 | 138 | +9.52% | 1 | 10 | 1,380 |
| 2015-08-24 | 113.5 | 126 | 127 | 105 | -11.27% | 5 | 70 | 8,105 |
| 2015-08-14 | 141.5 | 142 | 142 | 141.5 | +1.43% | 3 | 50 | 7,080 |
| 2015-08-11 | 140 | 140 | 140 | 140 | +0.72% | 1 | 40 | 5,600 |
| 2015-08-04 | 136.5 | 139 | 139 | 136.5 | +1.46% | 2 | 20 | 2,755 |
| 2015-08-03 | 137 | 137 | 137 | 137 | +12.76% | 1 | 10 | 1,370 |
| 2015-07-31 | 124.5 | 121.5 | 124.5 | 121.5 | -13.21% | 7 | 80 | 9,840 |
| 2015-07-24 | 125.5 | 140 | 140 | 125.5 | -2.10% | 7 | 70 | 9,410 |
| 2015-07-20 | 143 | 143 | 143 | 143 | +18.67% | 1 | 10 | 1,430 |
| 2015-07-17 | 120.5 | 120.5 | 120.5 | 120.5 | -16.90% | 1 | 10 | 1,205 |
| 2015-07-16 | 134.5 | 145 | 145 | 134.5 | -2.03% | 2 | 20 | 2,795 |
| 2015-07-15 | 123.5 | 148 | 149 | 123.5 | +21.31% | 12 | 180 | 23,825 |
| 2015-07-14 | 120.5 | 122 | 122 | 119 | -14.69% | 13 | 230 | 27,565 |
| 2015-07-10 | 143 | 143 | 143 | 143 | +1.06% | 1 | 10 | 1,430 |
| 2015-06-30 | 140.5 | 141.5 | 141.5 | 140.5 | -4.39% | 2 | 20 | 2,820 |
| 2015-06-19 | 148 | 148 | 148 | 148 | +0.68% | 1 | 10 | 1,480 |
| 2015-06-15 | 147 | 147 | 147 | 147 | +1.03% | 1 | 10 | 1,470 |
| 2015-06-10 | 130 | 145.5 | 145.5 | 130 | -1.02% | 2 | 110 | 14,455 |
| 2015-06-08 | 147 | 147 | 147 | 147 | +5.38% | 1 | 10 | 1,470 |
| 2015-06-05 | 139.5 | 139.5 | 139.5 | 139.5 | -6.06% | 2 | 30 | 4,185 |
| 2015-06-04 | 148.5 | 148.5 | 148.5 | 148.5 | +2.77% | 1 | 10 | 1,485 |
| 2015-05-28 | 144.5 | 144.5 | 144.5 | 144.5 | +20.42% | 1 | 10 | 1,445 |
| 2015-05-27 | 120 | 120 | 120 | 120 | -18.37% | 2 | 60 | 7,200 |
| 2015-05-26 | 147 | 147 | 147 | 147 | 0.00% | 1 | 10 | 1,470 |
| 2015-05-21 | 120 | 147 | 147 | 120 | -1.34% | 2 | 20 | 2,670 |
| 2015-05-19 | 148.5 | 149 | 149 | 148.5 | +0.68% | 2 | 20 | 2,975 |
| 2015-05-15 | 126.5 | 148 | 148 | 123.5 | -1.66% | 6 | 120 | 16,635 |
| 2015-05-12 | 150.5 | 150.5 | 150.5 | 150.5 | +1.01% | 1 | 10 | 1,505 |
| 2015-05-08 | 144.5 | 149 | 149 | 144.5 | +6.43% | 4 | 40 | 5,835 |
| 2015-05-07 | 132 | 140 | 140 | 130 | +5.26% | 11 | 110 | 14,645 |
| 2015-05-06 | 134 | 133 | 134 | 133 | -0.75% | 2 | 20 | 2,670 |
| 2015-05-05 | 133.5 | 134 | 135 | 133 | -12.42% | 12 | 400 | 53,715 |
| 2015-04-21 | 153 | 153 | 153 | 153 | 0.00% | 1 | 10 | 1,530 |
| 2015-04-20 | 153 | 153 | 153 | 153 | +0.99% | 1 | 10 | 1,530 |
| 2015-04-14 | 151.5 | 151.5 | 151.5 | 151.5 | -0.98% | 1 | 10 | 1,515 |
| 2015-04-09 | 151 | 153 | 153 | 151 | 0.00% | 3 | 40 | 6,065 |
| 2015-04-08 | 137 | 153 | 153 | 137 | -1.29% | 2 | 20 | 2,900 |
| 2015-04-07 | 155 | 155 | 155 | 155 | +1.31% | 1 | 10 | 1,550 |
| 2015-04-06 | 153 | 153 | 153 | 153 | 0.00% | 2 | 20 | 3,060 |
| 2015-04-01 | 153 | 153 | 153 | 153 | +0.33% | 1 | 10 | 1,530 |
| 2015-03-30 | 152.5 | 152.5 | 152.5 | 152.5 | +12.13% | 1 | 10 | 1,525 |
| 2015-03-27 | 136 | 136 | 136 | 136 | +1.49% | 1 | 10 | 1,360 |
| 2015-03-26 | 134 | 134 | 134 | 134 | 0.00% | 3 | 30 | 4,020 |
| 2015-03-17 | 139 | 134 | 139 | 134 | -9.76% | 3 | 120 | 16,180 |
| 2015-03-16 | 147.5 | 148.5 | 148.5 | 147.5 | +0.68% | 2 | 20 | 2,960 |
| 2015-03-11 | 141.5 | 147.5 | 147.5 | 141.5 | +8.46% | 2 | 60 | 8,790 |
| 2015-03-10 | 140 | 136 | 140 | 136 | -4.90% | 3 | 50 | 6,875 |
| 2015-03-05 | 145 | 143 | 149 | 143 | -20.11% | 12 | 580 | 83,480 |
| 2015-02-27 | 141 | 179 | 179.5 | 141 | +28.32% | 9 | 520 | 86,310 |
| 2015-02-26 | 139.5 | 139.5 | 143.5 | 120 | -17.70% | 14 | 400 | 54,100 |
| 2015-02-20 | 169.5 | 169.5 | 169.5 | 169.5 | -5.57% | 1 | 10 | 1,695 |
| 2015-02-17 | 180 | 179.5 | 180 | 178 | -0.28% | 3 | 30 | 5,375 |
| 2015-02-16 | 176 | 180 | 180 | 176 | +0.84% | 2 | 40 | 7,080 |
| 2015-02-13 | 178.5 | 178.5 | 178.5 | 178.5 | +0.56% | 1 | 10 | 1,785 |
| 2015-02-12 | 173 | 177.5 | 177.5 | 173 | +2.01% | 4 | 50 | 8,765 |
| 2015-02-11 | 167 | 174 | 174 | 167 | +3.26% | 2 | 30 | 5,080 |
| 2015-02-10 | 152 | 168.5 | 170.5 | 150.5 | +12.33% | 9 | 270 | 41,940 |
| 2015-02-09 | 150 | 150 | 167 | 150 | +2.04% | 7 | 120 | 18,770 |
| 2015-02-06 | 154 | 147 | 154 | 147 | -3.92% | 3 | 30 | 4,485 |
| 2015-02-05 | 156 | 153 | 161 | 153 | -1.92% | 3 | 60 | 9,450 |
| 2015-02-04 | 154 | 156 | 156 | 154 | +3.31% | 2 | 20 | 3,100 |
| 2015-02-03 | 151 | 151 | 151 | 151 | -5.03% | 1 | 20 | 3,020 |
| 2015-01-28 | 159 | 159 | 159 | 159 | +7.43% | 1 | 10 | 1,590 |
| 2015-01-19 | 148 | 148 | 148 | 148 | +4.96% | 1 | 10 | 1,480 |
| 2015-01-14 | 141 | 141 | 145 | 141 | 0.00% | 6 | 4,760 | 671,280 |