НПО Наука

NAUK

  526.5 ₽  -1.03% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НПО Наука
  5. История котировок
  6. 2016

История котировок NAUK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-29272272272272-6.21%1102,720
2016-12-26280290290280+6.23%3308,520
2016-12-222732732732730.00%1102,730
2016-12-20273273273273+0.37%24010,920
2016-12-15272272272272+1.87%25013,600
2016-12-14267267267267-1.84%1102,670
2016-12-12269272272265-0.37%88021,470
2016-12-07273273273273+3.02%27019,110
2016-12-06284265297265-2.21%1213036,160
2016-12-05276271276271-2.87%58021,750
2016-12-01281279282277+1.45%511030,640
2016-11-30277275277275-3.51%725068,790
2016-11-29285285285285+0.71%1102,850
2016-11-28280283283276+1.43%89025,050
2016-11-25272279352272+2.95%18590182,630
2016-11-23280271287202-5.57%11540147,680
2016-11-22293287293286-1.03%534097,380
2016-11-21305290333290-2.36%1313039,930
2016-11-18297297297297+1.37%26017,820
2016-11-17296293330283+1.74%1521062,790
2016-11-16292288292288-2.37%47020,380
2016-11-15298295310290+1.03%14770226,160
2016-11-14267292332260+12.31%533,120861,260
2016-11-112612602612600.00%24010,410
2016-11-08268260268260+0.39%2205,280
2016-11-07268259300259+1.57%77019,540
2016-11-03257255257255-1.54%2205,120
2016-11-02266259275250-2.26%281,140303,070
2016-11-01286265300265-2.03%20850229,830
2016-10-31279.5270.5311270.5+0.19%20510142,090
2016-10-28290.5270297.5260.5-6.90%491,280356,435
2016-10-27300290300287.50.00%5630182,680
2016-10-26290290290286-3.65%723066,560
2016-10-25310301342300+2.03%2128086,430
2016-10-24285.5295319285.5-1.67%17910269,535
2016-10-21299300300286+3.45%1117049,950
2016-10-20302290360285-3.33%13510152,365
2016-10-19301300301280.5-3.07%15920269,990
2016-10-18319.5309.5319.5290-0.80%13670201,615
2016-10-17328.5312328.5281-7.69%321,980609,730
2016-10-14310.5338346.5310.5+12.67%9390122,695
2016-10-13308300336295-2.28%20790252,785
2016-10-11309.5307310301.5+0.66%68024,600
2016-10-103043053053040.00%47021,320
2016-10-07310.5305311305-0.33%3309,265
2016-10-06314306314306-2.24%5340106,330
2016-10-05309313336.5275+0.97%361,640486,900
2016-10-04310310310301.50.00%44012,280
2016-10-03302.5310310300.50.00%44012,205
2016-09-303103103103100.00%1206,200
2016-09-29315310324310-4.02%5530167,750
2016-09-28323.5323323.5323+4.19%3610197,035
2016-09-27323.5310323.5310-0.48%2206,335
2016-09-26309.5311.5311.5309.5+4.53%3309,310
2016-09-23318298320278-9.15%33350105,380
2016-09-22338.5328338.5328-3.81%33010,045
2016-09-21322.5341341322.5+7.23%3309,865
2016-09-20345318345318-8.75%44013,430
2016-09-19344348.5356.5341+2.50%1012041,450
2016-09-16348.5340348.5340-2.30%2206,885
2016-09-15342348348311+1.31%1111036,185
2016-09-14344343.5344343.5+1.03%2206,875
2016-09-13333340353300+1.34%49800254,290
2016-09-12310335.5350202.5+6.51%501,030331,100
2016-09-09318315318310-1.10%55015,725
2016-09-08327318.5327318.5-2.75%2206,455
2016-09-07327.5327.5327.5327.5-0.76%1103,275
2016-09-06329.5330330329.5+0.92%2206,595
2016-09-05318327331305-1.65%911035,570
2016-09-02333332.5333332.5-2.49%2206,655
2016-09-01298341345221+6.56%1718054,870
2016-08-31295320343295+8.84%50640203,720
2016-08-30269.5294294234.5+18.07%631,280341,065
2016-08-292502492602490.00%1012030,525
2016-08-26219.5249250219.5+13.70%2634082,455
2016-08-25207219219205+6.05%321,110236,850
2016-08-24215206.5216.5200-3.73%2942088,045
2016-08-23211214.5215205+1.66%1215031,570
2016-08-22193.5211211180.5+0.48%912023,510
2016-08-19211210214.5207-0.47%1332067,985
2016-08-18181211211181+21.97%47580116,995
2016-08-17188173188170.5-9.42%66010,820
2016-08-16188191191182.5+1.33%832059,205
2016-08-15198.5188.5201188.5-1.31%615029,475
2016-08-12200191211175.5-7.95%1839079,595
2016-08-11195207.5207.5195+3.75%712024,275
2016-08-10189200239189+9.89%2943088,150
2016-08-09178182200170-3.19%2647085,300
2016-08-08175188188166+14.29%17600109,615
2016-08-05164164.5164.5164+0.92%525041,035
2016-08-04167163167160.5-3.26%48013,175
2016-08-03175168.5175168.5-3.16%9660112,405
2016-08-02168.5174177.5168.5-0.29%555095,650
2016-08-01159.5174.5174.5159.5+5.76%1430049,115
2016-07-29164165165162.5+3.13%77011,470
2016-07-281601601621600.00%1321033,720
2016-07-27155.5160160155+2.89%22950148,100
2016-07-26155.5155.5155.5155.5-0.32%2203,110
2016-07-251561561561560.00%1101,560
2016-07-22157156157156-0.32%2203,130
2016-07-21151.5156.5156.5151.5+3.99%1621032,390
2016-07-20150.5150.5150.5150.50.00%1101,505
2016-07-19150.5150.5150.5150.50.00%1203,010
2016-07-18149.5150.5150.5149.5+0.33%27010,485
2016-07-15151.5150151.51480.00%69013,475
2016-07-14150.5150150.5150-0.66%3304,505
2016-07-13147.5151151147.5+4.86%2202,985
2016-07-12145144150.51440.00%1112017,715
2016-07-08144144144144+1.05%1101,440
2016-07-06142.5142.5142.5142.5-0.35%311015,675
2016-07-05141.5143143141.5+3.25%2202,845
2016-07-04144.5138.5144.5123-7.67%1214019,150
2016-07-01140150151140+12.36%1313018,975
2016-06-30150133.5150133.5-10.70%22880126,990
2016-06-29142149.5149.5142+4.18%1324034,805
2016-06-28135143.5143.5135+3.99%2056077,615
2016-06-27122138140.5122+15.00%2135044,395
2016-06-24129120129120-8.05%99011,095
2016-06-22130.5130.5130.5130.5-0.76%3506,525
2016-06-21129131.5132129+1.54%1323029,835
2016-06-20129129.5129.5127.5+5.71%4405,150
2016-06-17134122.5134120.5-9.26%4447059,455
2016-06-16138135138123-3.23%4969089,995
2016-06-15118139.5148118+18.72%1022,120283,605
2016-06-14119117.5119117-2.08%1759069,570
2016-06-10118120122.5114.5+3.00%5581094,975
2016-06-09118116.5118.5110+0.43%3258066,060
2016-06-08115.5116118.51140.00%8809,295
2016-06-07117116118.5113-3.73%1621024,270
2016-06-06122120.5124120.5+0.42%711013,445
2016-06-031201201231140.00%2362072,835
2016-06-02133.5120133.5117-10.11%771,040126,785
2016-06-01116.5133.5158.5114.5+17.62%1863,240443,680
2016-05-31115.5113.5117.5112.5-5.42%2345051,340
2016-05-26119120120.5119-0.41%7708,385
2016-05-25116120.5120.5112.5+3.43%2833038,290
2016-05-24128.5116.5128.5114-7.91%3948056,405
2016-05-20125.5126.5127.5121.5-4.17%8809,995
2016-05-19139132139119-4.35%3942053,555
2016-05-18123138149.5120+15.00%1232,380316,040
2016-05-17120.5120120.5120-2.44%2202,405
2016-05-161231231231230.00%1101,230
2016-05-11123123123123+2.50%1101,230
2016-04-29120120120120+0.42%1101,200
2016-04-27121119.5121117.5-0.83%6607,185
2016-04-26122120.5122120.5-2.03%4506,040
2016-04-22120123123120+2.50%3303,630
2016-04-211231201251200.00%5506,100
2016-04-20123120123120-2.04%918021,710
2016-04-19123122.5123122.5-2.39%2202,455
2016-04-18125.5125.5125.5125.5-0.40%1101,255
2016-04-13126.5126126.51180.00%1644052,680
2016-04-12125126126125-0.40%2202,510
2016-04-11125.5126.5126.5125.5+1.61%3303,785
2016-04-08122.5124.5124.5122.5+2.47%1117021,130
2016-04-07121.5121.5121.5121.5+0.41%1101,215
2016-04-05118121121118+2.54%917020,450
2016-04-04117.5118118117.5+0.43%3303,530
2016-03-31114.5117.5117.5111.5+2.17%1619021,585
2016-03-30115115115115+0.44%316018,400
2016-03-29114.5114.5114.5114.5-0.87%2404,580
2016-03-28115.5115.5115.5115.5+0.43%1101,155
2016-03-25114.5115117.5114-0.43%99010,405
2016-03-24117.5115.5117.5115+0.43%5708,080
2016-03-23121.5115121.5114-7.63%3254062,875
2016-03-21121124.5124.5121+3.32%1111013,500
2016-03-18122.5120.5124116.5-1.63%2223027,550
2016-03-17122.5122.5122.5122.5-0.41%1101,225
2016-03-16127.512313388-3.91%3371085,610
2016-03-11120.5128132118.5+4.92%341,010126,560
2016-03-10121122124.5118+1.67%1934041,445
2016-03-09120120120120+1.69%1101,200
2016-03-07119.5118122.5118+1.72%1636043,345
2016-03-04117116117116-1.69%4404,660
2016-03-02123118124118-2.07%6607,235
2016-03-01121.5120.5121.5120.5-2.43%3303,635
2016-02-29117123.5126.5116+2.92%1818021,900
2016-02-2612512012598-1.64%48940107,385
2016-02-25119.5122123115+2.95%1515017,870
2016-02-24116118.5118.5114-1.66%6606,945
2016-02-22119120.5120.5119+1.69%6708,400
2016-02-20116.5118.5118.5116.5+2.60%5505,890
2016-02-18115.5115.5115.5115.5-1.28%29010,395
2016-02-17116.5117120116.5+1.30%99010,645
2016-02-16111115.5115.5111+0.87%2303,375
2016-02-11114.5114.5114.5114+0.44%4707,995
2016-02-10113.5114114113.5-0.44%2303,410
2016-02-09114114.5115114+1.33%3809,160
2016-02-08114113114113+1.80%519021,620
2016-02-05112111113111+1.37%7808,945
2016-02-04109109.5109.5108-0.90%1016017,370
2016-02-03113.5110.5115110-4.74%2561067,340
2016-02-02118116118116-0.85%3708,240
2016-02-011171171171170.00%1404,680
2016-01-29114117117112+1.74%912013,640
2016-01-28117115117115-0.86%4708,100
2016-01-25119.5116120.5113.5-0.85%2232037,005
2016-01-22127117134115-4.88%1576,890855,700
2016-01-20127123127123-1.20%4404,980
2016-01-18124.5124.5124.5124.5+0.81%1101,245
2016-01-12123.5123.5123.5123.5+1.23%1101,235
2016-01-11121.5122122121.50.00%4607,315

Архив котировок акции NAUK по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014