НПО Наука

NAUK

526 ₽ -1.13% ↓

История котировок NAUK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	450	467	467	449	+3.78%	4	50	22,660
2017-12-28	450	450	453	450	0.00%	4	240	108,540
2017-12-27	439	450	458	430	+4.17%	6	60	26,560
2017-12-26	461	432	461	432	+1.65%	8	100	44,650
2017-12-25	424	425	431	424	+1.19%	6	70	29,810
2017-12-22	420	420	420	420	-2.78%	1	10	4,200
2017-12-21	419	432	432	419	+1.17%	3	40	17,000
2017-12-20	440	427	441	427	-5.32%	17	290	126,640
2017-12-19	445	451	451	445	-3.43%	2	30	13,410
2017-12-15	461	467	467	411	-0.21%	42	680	302,140
2017-12-14	479	468	500	462	-1.06%	38	1,090	512,560
2017-12-13	481	473	481	468	-3.47%	9	180	85,750
2017-12-12	498	490	509	473	-2.00%	12	380	181,660
2017-12-11	484	500	500	484	+4.17%	11	170	83,510
2017-12-08	494	480	499	462	-2.04%	7	100	49,220
2017-12-07	490	490	490	490	+1.66%	2	20	9,800
2017-12-06	499	482	499	472	+0.42%	19	230	110,920
2017-12-05	480	480	480	480	-0.83%	3	70	33,600
2017-12-04	387	484	501	387	+0.83%	22	410	189,600
2017-12-01	472	480	485	460	-2.04%	20	270	126,900
2017-11-30	498	490	498	490	-1.61%	3	50	24,580
2017-11-28	500	498	500	498	-0.99%	3	120	59,800
2017-11-27	503	503	503	503	+1.62%	1	10	5,030
2017-11-24	496	495	501	495	-2.17%	5	60	29,920
2017-11-23	508	506	517	499	+5.20%	16	240	121,950
2017-11-22	472	481	481	470	-1.84%	4	40	18,940
2017-11-21	498	490	501	490	-1.41%	13	220	109,450
2017-11-20	517	497	517	495	-2.74%	12	210	105,290
2017-11-17	513	511	514	497	+4.29%	8	120	60,320
2017-11-16	482	490	492	482	-0.41%	11	590	287,390
2017-11-15	499	492	500	433	-3.34%	20	610	296,830
2017-11-14	521	509	527	509	-2.12%	19	690	358,540
2017-11-13	518	520	650	499	+10.40%	115	2,540	1,438,140
2017-11-10	430	471	479	425	+11.88%	94	2,800	1,272,280
2017-11-09	394	421	423	394	+10.79%	69	1,860	767,350
2017-11-08	380	380	388	370	+0.53%	37	890	339,260
2017-11-07	368	378	380	354	+8.00%	38	580	217,390
2017-11-03	376	350	383	338	-6.91%	50	1,030	369,240
2017-11-02	320	376	391	320	+17.50%	39	680	247,700
2017-11-01	345	320	345	312	+1.91%	28	1,100	349,820
2017-10-31	330	314	330	310	-4.56%	41	580	184,690
2017-10-30	318	329	333	296	+10.77%	35	720	231,430
2017-10-27	297	297	299	297	+2.41%	6	60	17,840
2017-10-26	311	290	311	290	-1.36%	10	110	32,300
2017-10-25	293	294	297	293	+0.68%	6	70	20,600
2017-10-24	292	292	295	292	-2.67%	3	30	8,790
2017-10-23	295	300	313	295	+2.74%	12	140	41,880
2017-10-20	292	292	292	292	+0.69%	1	10	2,920
2017-10-18	328	290	328	290	-3.33%	8	120	35,640
2017-10-17	314	300	314	299	-1.96%	17	210	63,530
2017-10-16	314	306	315	306	-1.61%	9	90	27,920
2017-10-13	333	311	333	311	-5.76%	9	90	28,920
2017-10-10	336	330	336	328	-2.08%	9	420	140,760
2017-10-09	337	337	338	337	+0.60%	3	30	10,120
2017-10-06	335	335	336	335	+0.90%	3	30	10,060
2017-10-05	344	332	344	332	-10.27%	7	70	23,870
2017-10-04	341	370	370	333	+5.41%	13	140	48,330
2017-10-03	317	351	353	306	+10.03%	19	200	65,530
2017-10-02	307	319	319	307	+2.24%	3	30	9,450
2017-09-29	312	312	312	312	+2.30%	1	10	3,120
2017-09-28	308	305	311	304	-3.17%	9	90	27,590
2017-09-26	305	315	315	305	-4.26%	4	40	12,450
2017-09-22	310	329	370	276	-2.37%	60	1,930	611,400
2017-09-18	337	337	337	306	+2.74%	16	360	113,030
2017-09-15	321	328	328	319	+0.92%	4	130	41,590
2017-09-13	311	325	325	307	+3.17%	13	370	114,590
2017-09-12	326	315	327	313	-3.67%	5	60	19,220
2017-09-11	310	327	327	310	+5.48%	4	40	12,570
2017-09-08	317	310	317	310	+0.98%	6	80	24,870
2017-09-07	299	307	335	290	+2.33%	66	880	272,730
2017-09-05	280	300	300	280	+3.81%	5	60	17,370
2017-09-04	286	289	321	281	-12.16%	11	120	34,650
2017-09-01	261	329	329	261	+17.08%	18	190	54,840
2017-08-31	280	281	281	280	+0.36%	2	20	5,610
2017-08-30	268	280	280	260	+4.87%	14	520	139,230
2017-08-29	279	267	279	244	+8.10%	22	590	156,110
2017-08-28	240	247	247	240	-10.83%	4	40	9,730
2017-08-25	277	277	277	277	0.00%	1	10	2,770
2017-08-24	235	277	277	234	+8.20%	12	180	43,480
2017-08-21	235	256	256	235	+6.67%	4	40	9,640
2017-08-17	240	240	240	240	+3.45%	4	50	12,000
2017-08-11	230	232	235	230	-1.69%	4	40	9,290
2017-08-10	236	236	236	236	-7.09%	1	10	2,360
2017-08-08	230	254	254	230	+1.60%	3	40	9,670
2017-08-07	248	250	250	205	-3.47%	31	440	99,930
2017-08-01	278	259	278	255	+1.17%	4	40	10,500
2017-07-26	256	256	256	256	+4.07%	1	10	2,560
2017-07-25	255	246	266	246	-7.17%	10	640	158,530
2017-07-24	278	265	278	265	-5.36%	2	20	5,430
2017-07-21	262	280	280	260	+4.87%	13	300	78,530
2017-07-20	267	267	267	267	+0.75%	1	20	5,340
2017-07-18	256	265	282	256	-4.33%	11	190	51,210
2017-07-17	281	277	281	277	-0.72%	3	30	8,350
2017-07-14	257	279	279	257	-0.71%	7	80	21,430
2017-07-13	251	281	281	251	+0.36%	8	120	32,380
2017-07-12	261	280	290	246	+1.08%	36	950	253,920
2017-07-11	247	277	277	247	+3.75%	5	120	31,410
2017-07-10	252	267	267	252	+2.69%	3	30	7,860
2017-07-07	261	260	261	260	+3.59%	4	70	18,250
2017-07-06	251	251	251	251	-3.46%	1	10	2,510
2017-07-04	260	260	260	248	+1.56%	6	920	229,110
2017-07-03	248	256	265	248	-11.11%	8	100	26,000
2017-06-30	250	288	288	250	+13.83%	8	200	51,470
2017-06-28	234	253	253	234	+1.20%	5	260	64,810
2017-06-27	249	250	250	249	-1.57%	5	270	67,480
2017-06-23	245	254	254	223	+5.83%	15	280	68,820
2017-06-22	254	240	260	225	-0.83%	14	1,260	313,320
2017-06-21	234	242	242	234	+7.08%	6	60	14,370
2017-06-20	234	226	234	208	+5.12%	9	90	19,930
2017-06-19	209	215	249	203	+7.50%	19	340	73,960
2017-06-16	201	200	201	200	-3.38%	3	30	6,010
2017-06-15	200	207	207	185	+0.98%	15	160	31,480
2017-06-14	200	205	205	200	-2.38%	2	20	4,050
2017-06-13	249	210	249	175	-20.15%	30	400	80,370
2017-06-08	237	263	263	221	+11.91%	5	50	11,790
2017-06-07	228	235	285	228	+9.30%	56	700	171,620
2017-06-06	212	215	215	212	+2.38%	4	40	8,570
2017-06-02	206	210	210	205	+5.00%	4	40	8,310
2017-06-01	202	200	202	200	-2.44%	3	30	6,020
2017-05-31	201	205	208	201	-10.09%	12	150	30,820
2017-05-30	228	228	228	228	+1.33%	2	20	4,560
2017-05-29	193	225	229	190	+20.97%	20	220	45,560
2017-05-26	178	186	192	178	+4.49%	15	380	70,330
2017-05-25	174	178	180	171	+2.89%	20	210	37,120
2017-05-24	167	173	174	166	+4.85%	21	220	37,390
2017-05-23	159	165	166	158	+0.61%	30	300	48,950
2017-05-22	155	164	164	155	+5.81%	40	610	97,450
2017-05-18	154	155	155	154	+1.31%	6	60	9,280
2017-05-17	154	153	154	153	0.00%	2	20	3,070
2017-05-16	154	153	154	152	+0.66%	6	300	45,900
2017-05-15	149	152	154	149	+2.01%	21	420	63,320
2017-05-11	151	149	151	149	0.00%	6	70	10,460
2017-05-10	152	149	152	149	-1.97%	12	130	19,540
2017-05-05	160	152	160	151	-5.00%	32	520	80,400
2017-05-04	155	160	160	154	+3.23%	21	460	73,300
2017-05-03	156	155	156	155	-0.64%	5	140	21,720
2017-05-02	156	156	160	153	+1.96%	47	1,190	187,970
2017-04-28	157	153	157	153	-0.65%	13	270	41,660
2017-04-27	167	154	167	147	-7.23%	85	1,490	226,850
2017-04-26	157	166	166	157	+7.10%	30	500	80,640
2017-04-25	160	155	160	155	-1.90%	14	220	34,650
2017-04-24	162	158	164	153	-1.25%	45	540	85,800
2017-04-21	176	160	176	159	-7.51%	94	1,400	229,320
2017-04-20	164	173	178	164	+4.85%	20	280	48,060
2017-04-19	168	165	168	160	0.00%	26	510	83,540
2017-04-18	180	165	180	158	-7.30%	48	630	104,340
2017-04-17	179	178	182	164	-1.11%	23	380	64,920
2017-04-14	183	180	184	180	-0.55%	5	50	9,150
2017-04-13	181	181	181	181	+0.56%	1	10	1,810
2017-04-12	188	180	188	178	-3.74%	15	210	37,780
2017-04-11	183	187	225	179	+3.89%	46	540	104,970
2017-04-10	183	180	183	180	-2.70%	4	50	9,060
2017-04-07	190	185	190	185	-1.60%	11	120	22,420
2017-04-06	195	188	195	188	-5.05%	6	70	13,380
2017-04-05	194	198	198	189	0.00%	16	220	42,510
2017-04-04	194	198	198	190	0.00%	9	90	17,540
2017-04-03	200	198	207	190	-1.00%	10	100	19,790
2017-03-31	212	200	213	200	-5.66%	17	170	34,760
2017-03-30	207	212	216	203	+3.41%	15	150	31,280
2017-03-29	229	205	231	202	-10.09%	45	710	150,280
2017-03-28	219	228	232	203	0.00%	56	690	148,440
2017-03-27	235	228	253	200	-5.00%	80	1,170	258,460
2017-03-24	258	240	258	212	-11.44%	71	1,020	232,430
2017-03-21	271	271	271	271	+2.26%	1	10	2,710
2017-03-17	259	265	265	259	+3.92%	3	30	7,840
2017-03-16	259	255	259	245	+6.25%	4	40	10,090
2017-03-15	271	240	271	227	-11.11%	24	280	67,580
2017-03-14	265	270	273	203	+0.37%	47	630	154,260
2017-03-13	260	269	269	260	+3.07%	7	90	23,830
2017-03-10	263	261	263	261	-1.14%	3	30	7,860
2017-03-02	264	264	264	264	+6.88%	1	10	2,640
2017-03-01	247	247	247	247	-6.79%	1	10	2,470
2017-02-22	265	265	265	265	0.00%	1	10	2,650
2017-02-21	265	265	265	265	+1.92%	2	20	5,300
2017-02-20	265	260	265	260	-1.89%	2	20	5,250
2017-02-17	265	265	265	265	0.00%	1	10	2,650
2017-02-16	265	265	265	265	-1.49%	1	10	2,650
2017-02-15	266	269	269	266	+3.46%	4	40	10,700
2017-02-13	260	260	260	260	0.00%	1	10	2,600
2017-02-07	264	260	264	260	-3.70%	5	50	13,100
2017-02-03	265	270	270	260	0.00%	3	30	7,950
2017-02-02	270	270	270	264	0.00%	5	90	24,000
2017-01-30	264	270	270	263	0.00%	5	60	16,040
2017-01-27	270	270	270	270	-0.37%	3	40	10,800
2017-01-26	271	271	271	271	-0.73%	2	20	5,420
2017-01-23	272	273	273	272	-0.36%	2	20	5,450
2017-01-18	274	274	274	274	-0.36%	1	10	2,740
2017-01-17	273	275	275	270	+2.23%	6	80	21,920
2017-01-16	271	269	271	269	-3.24%	4	40	10,800
2017-01-12	278	278	279	271	-0.36%	21	520	144,110
2017-01-11	279	279	279	272	0.00%	13	170	47,120
2017-01-10	279	279	279	279	0.00%	6	100	27,900
2017-01-09	279	279	279	279	+6.08%	3	60	16,740
2017-01-05	263	263	263	263	0.00%	1	10	2,630

Архив котировок акции NAUK по годам

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