НПО Наука

NAUK

  526.5 ₽  -1.03% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НПО Наука
  5. История котировок
  6. 2019

История котировок NAUK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30192.8191.8192.8189.8+0.21%642,750524,574
2019-12-27193.8191.4194189.6+0.53%833,070588,050
2019-12-26190.4190.4193185.4+0.11%1968,5101,619,050
2019-12-25186.2190.2190.2184+0.96%1897,7301,446,906
2019-12-24189.4188.4189.4185-0.32%782,310431,522
2019-12-23186.6189190.4186.6-0.42%501,780336,694
2019-12-20186.4189.8189.8185.6+1.50%622,160405,926
2019-12-19186187187.4184.2+1.63%1203,050566,360
2019-12-18188.4184188.4183.8-2.34%812,150397,840
2019-12-17183.2188.4188.6183.2+2.50%49710131,284
2019-12-16189.6183.8190182-0.76%1356,5301,203,366
2019-12-13181.6185.2193.6181.6+1.98%2078,4801,593,268
2019-12-12183181.6192.8181.6-0.77%22811,4602,135,786
2019-12-11182.2183183.4181.80.00%22590107,512
2019-12-10181183183180.6+0.99%481,820331,354
2019-12-09180181.2182180+0.55%28880159,334
2019-12-06180.8180.2181.2180+0.11%673,890701,946
2019-12-05182.4180182.4180-1.21%1013,550641,392
2019-12-04181.8182.2190179.8+1.00%1855,060932,058
2019-12-03180.4180.4182.6180+0.22%481,090197,266
2019-12-02182.4180185172-1.75%2068,0901,457,914
2019-11-29182.8183.2184.6182.4-0.22%2554098,780
2019-11-28182.4183.6183.6182+0.33%21700127,878
2019-11-27182.6183185182+0.11%932,790511,834
2019-11-26183.2182.8184.2182-0.65%912,890528,218
2019-11-25183.6184185.21820.00%761,620296,868
2019-11-22184.8184185.2182-0.22%661,660304,440
2019-11-21186.4184.4186.4181-1.18%1606,6401,217,298
2019-11-20186.2186.6187184.8+0.21%591,680312,506
2019-11-19185.2186.2186.61850.00%2951094,808
2019-11-18186.6186.2186.8185-0.32%471,850343,614
2019-11-15186.8186.8187.2185.4+0.11%2148089,440
2019-11-14187186.6187.4186-0.43%422,830526,902
2019-11-13187.2187.4188186.6+0.21%521,620303,502
2019-11-12187.2187187.4185.6-1.27%451,380257,048
2019-11-11188189.4189.4186+1.07%1776,6801,248,896
2019-11-08186.8187.4188186.2+0.32%331,520284,242
2019-11-07187.6186.8188.4185-0.43%1003,720692,296
2019-11-06188.2187.6189.2186-0.11%693,130587,258
2019-11-05187.6187.8190187-0.11%601,850348,408
2019-11-01188188188.21860.00%1522041,146
2019-10-31186.8188188.4186.6+0.11%1934063,622
2019-10-30189.6187.8189.6185.8-0.21%471,430268,100
2019-10-29186.6188.2189186.2-0.53%451,900356,200
2019-10-28185.2189.2189.8185.2+2.38%37940177,150
2019-10-25186.6184.8187.8184.2-0.86%2646085,588
2019-10-24186.6186.4186.6181.4-0.43%812,070382,876
2019-10-23189187.2189.6185.20.00%652,420452,052
2019-10-22187.4187.2190185+0.11%953,610675,450
2019-10-21189.8187192185.2-1.37%1294,250802,518
2019-10-18187.6189.6190.2184.6+1.50%651,900356,924
2019-10-17185.6186.8188184+0.32%34880163,524
2019-10-16182.6186.2187181.8+0.76%491,110205,428
2019-10-15186.2184.8187.8183-0.43%561,570290,640
2019-10-14187.4185.6187.4184.8+0.87%1112022,326
2019-10-11187.4184188.8183-2.34%581,340249,084
2019-10-10186188.4188.8185.8+2.06%3044082,434
2019-10-09186.6184.6189184.4-0.54%471,670311,528
2019-10-08185.6185.6192185.6-0.11%672,920548,720
2019-10-07187.2185.8189.8185.4+0.43%421,020190,506
2019-10-04187.8185188183.4-1.28%421,720320,384
2019-10-03188.8187.4189186-0.85%28730136,716
2019-10-02189.4189190.6185.2-0.63%643,150590,826
2019-10-01191.4190.2195.2188.2+0.11%1666,4901,240,550
2019-09-30190.2190192.6187-1.14%962,460466,754
2019-09-27191.4192.2192.2190.4+0.42%1041078,526
2019-09-26192.6191.4199.4188.2-1.24%1227,3601,403,016
2019-09-25189.6193.8194.6183+2.43%1486,3601,202,446
2019-09-24192.4189.2195187.6-1.66%591,330255,436
2019-09-23196.4192.4197189.4-0.82%1022,640507,786
2019-09-20190194204.8189.6+3.30%29510,1902,003,400
2019-09-19186.2187.8200.2186.2+1.51%35711,5802,231,702
2019-09-18185.2185185.8184.6-0.22%16560103,884
2019-09-17186185.4187.2182+0.22%831,870343,356
2019-09-16188.8185189.4183-0.64%942,830523,246
2019-09-13189186.2189.8184.2-0.53%633,370629,736
2019-09-12187.8187.2190.8187-0.43%581,530287,598
2019-09-11191.2188191.2185.4-3.09%953,160595,436
2019-09-10195194196190+1.36%40980187,722
2019-09-09189.8191.4195.8184.6-0.21%1024,330836,368
2019-09-06192.4191.8193190-0.72%25540103,346
2019-09-05193.4193.2194.8187-0.31%741,910364,134
2019-09-04189193.8194.6187.6+3.09%1202,610501,200
2019-09-03187.6188189186+1.08%3552097,192
2019-09-02185.8186188.4185.2-0.11%3349091,570
2019-08-30182.6186.2186.2182.6+1.53%2937068,326
2019-08-29189.4183.4189.4180-2.13%1273,790693,410
2019-08-28190.4187.4191182-1.26%49800150,324
2019-08-27189.6189.8194.2180+0.21%832,520475,334
2019-08-26193189.4193186.2-0.42%611,160219,052
2019-08-23192190.2194.4171-1.96%742,100388,594
2019-08-22194.2194194.81920.00%1320038,614
2019-08-21196.6194198.6191-1.42%441,060205,876
2019-08-20189.2196.8199.6189.2+1.55%711,500294,508
2019-08-19185.6193.8199.8185.2+5.67%841,540300,206
2019-08-16184.6183.4193.8180-0.86%991,890344,400
2019-08-15184.2185189.4184+0.54%341,390259,660
2019-08-14194.2184194.2184-4.66%1382,440456,852
2019-08-13192.2193205.4187+2.22%2639,9601,952,932
2019-08-12189188.8190.8188.8-0.11%1541077,714
2019-08-09191.4189193188-1.56%3448091,178
2019-08-08199192199188-1.64%982,230426,942
2019-08-07201195.2201.2187.6-2.40%721,980387,384
2019-08-06197.4200203197.4+0.50%461,240247,978
2019-08-05205199205198.8-2.36%551,040209,832
2019-08-02204.4203.8204.6202.6-0.59%21550112,218
2019-08-01206.6205206.8203.2-0.77%25780159,594
2019-07-31205.2206.6208204.2-0.10%30530109,178
2019-07-30209206.8209.2204.8+0.78%47990204,606
2019-07-29206.4205.2206.4203.4+0.10%3548098,166
2019-07-26205205206.6202.60.00%31820167,794
2019-07-25205205205.8203.8+0.59%1744090,096
2019-07-24208.4203.8211.8203.8-2.02%26600124,002
2019-07-23211208213.6206-0.95%361,580332,728
2019-07-22206.6210210206+2.34%481,160241,796
2019-07-19207.8205.2208.4203.6+0.59%46700144,612
2019-07-18211.8204211.8204-2.86%2429060,386
2019-07-17206.4210210205.4-0.19%54920191,926
2019-07-16210.8210.4212206.6+0.19%602,770581,362
2019-07-15201210212200.40.00%1204,050842,500
2019-07-12211210215.4209-0.47%58710149,800
2019-07-11208.8211222205.4-0.28%1192,860602,182
2019-07-10211.6211.6217207.6+0.38%1052,880609,678
2019-07-09214210.8219210.6-0.09%661,310280,284
2019-07-08221.4211221.4210-2.76%1684,290909,144
2019-07-05192.2217227.6191.8+12.79%139235,9507,567,688
2019-07-04189192.4198187+1.58%1102,120407,932
2019-07-03190.8189.4191188.40.00%481,400264,848
2019-07-02188.6189.4190184-0.32%472,110397,078
2019-07-01189.4190191.2186+0.42%48870163,526
2019-06-28192.6189.2192.6186.8-1.77%781,550293,480
2019-06-27205192.6205.2189.6-3.12%1462,950573,836
2019-06-26183198.8215183+9.47%56617,6103,507,578
2019-06-25180181.6181.6180+0.44%29610110,160
2019-06-24180.4180.8180.8179.4+0.56%1637066,704
2019-06-21180.6179.8180.6179.8-0.11%1621037,838
2019-06-20180.2180180.6179.6+0.45%131,080194,462
2019-06-19178.6179.2181.6178.6+0.56%42850153,106
2019-06-18180178.2180178.2-1.44%618032,242
2019-06-17182.4180.8182.8176+1.23%3047084,210
2019-06-14180.6178.6181178.4-0.33%20560100,476
2019-06-13181179.2181.2174.8+1.24%3847083,592
2019-06-11181177181.2176-2.32%77012,524
2019-06-10179.8181.2181.2178.4+0.67%2052093,346
2019-06-07173.4180180.8171.4+3.33%54890157,858
2019-06-06176.2174.2177.6174-0.46%37930163,690
2019-06-05177.6175177.6150-2.78%1473,960673,120
2019-06-04180180180175-1.21%1363,160559,910
2019-06-03182.8182.2184179.2-2.04%1141,920348,186
2019-05-31185186186.2181+0.32%823042,508
2019-05-30186.2185.4187180-0.32%852,400439,950
2019-05-29187.6186187.6184.8-0.11%1212022,324
2019-05-28185.8186.2190184-0.75%761,480275,588
2019-05-27187.8187.6188185.6+0.43%2450093,594
2019-05-24193.8186.8194184.2-0.11%861,780332,960
2019-05-23189.2187189.2187-1.58%1433061,972
2019-05-22189190191188.6+0.53%1734064,536
2019-05-21191.8189193.2188.4-1.05%2126049,434
2019-05-20186.8191192186.8+0.84%1527051,392
2019-05-17188.6189.4189.4185.2-0.53%3244082,414
2019-05-16191190.4191185+0.32%51590111,258
2019-05-15194.4189.8194.4187.8-1.66%561,020194,264
2019-05-14191193197.2191-0.52%52670130,026
2019-05-13194.8194194.8190.8-0.10%2842080,834
2019-05-10196194.2196.6194.2-1.12%2230058,622
2019-05-08194196.4196.81940.00%1218035,286
2019-05-07193.8196.4197193.8-0.30%3539076,106
2019-05-06195.4197198.4193.4+0.10%561,540302,450
2019-05-03195.4196.8198.2195.4+0.41%2131061,058
2019-05-02198.2196198.2194-1.01%3248093,760
2019-04-30200198211191-0.50%2777,3001,450,440
2019-04-29201199202199-0.50%1933065,890
2019-04-26201200201198+0.50%21920182,660
2019-04-25199199201198-0.50%31610121,730
2019-04-242012002011990.00%830060,210
2019-04-23200200202200+0.50%1122044,210
2019-04-22201199202199-0.50%1533065,780
2019-04-192022002031990.00%26570114,230
2019-04-181992002021990.00%1425050,080
2019-04-17201200202200-0.50%2130060,180
2019-04-16200201202199+0.50%17840167,570
2019-04-15199200205199+0.50%852,110425,920
2019-04-121991991991960.00%571,030203,150
2019-04-11201199202196-0.50%762,180434,090
2019-04-10203200203199-1.96%913,650730,440
2019-04-09203204207202+0.49%1192,400491,190
2019-04-08205203206199-0.98%2205,0901,024,880
2019-04-05214205216202-5.53%1773,810791,740
2019-04-04205217245202+6.90%75318,7304,141,010
2019-04-03202203206199+1.50%801,390281,590
2019-04-02204200204198-1.96%932,500501,900
2019-04-01207204207200-1.45%1503,320671,950
2019-03-29209207209205-1.43%731,690349,240
2019-03-28211210211209-0.47%34870182,390
2019-03-27214211216208-2.31%1362,570543,320
2019-03-262132162172120.00%761,160248,630
2019-03-25217216218209-0.92%1704,9301,052,400
2019-03-22217218224216+0.46%972,100461,240
2019-03-21219217222217-0.91%36510111,440
2019-03-20221219221216+0.92%561,700370,860
2019-03-19221217221217-1.36%49990216,570
2019-03-18220220222217-0.45%452,240492,300
2019-03-15221221222217-0.45%32670146,760
2019-03-14223222224219-0.45%35590130,880
2019-03-13220223224218+1.36%42660145,310
2019-03-12221220225218-0.45%651,270279,740
2019-03-11218221225216+1.38%812,440538,390
2019-03-07219218220214-0.46%831,660359,700
2019-03-06223219224218-1.79%1183,090681,310
2019-03-05227223227212-1.76%2266,8801,515,290
2019-03-04227227228224-0.87%56740166,980
2019-03-012302292312220.00%902,240506,460
2019-02-28231229231227-0.87%601,040238,710
2019-02-27237231238230-1.70%1174,200978,350
2019-02-26221235260221+6.82%105339,4809,659,840
2019-02-25222220230213-0.90%1835,5201,237,430
2019-02-22220222225220-1.33%1212,480549,560
2019-02-21222225230219+0.45%1904,7401,062,050
2019-02-20223224237220+2.28%38010,2002,330,410
2019-02-19239219239218-8.75%50916,5703,767,450
2019-02-18247240248231-3.23%46213,1603,144,560
2019-02-15252248280230-0.80%150250,90012,896,700
2019-02-14271250271245-7.41%73322,9305,821,610
2019-02-13271270306234+9.76%4630202,02055,760,000
2019-02-12176246246171+39.77%2772160,42035,770,540
2019-02-11187176189175-3.30%50339,9807,138,840
2019-02-08190182191181-4.71%59634,4606,445,500
2019-02-07200191206190-5.45%64228,2205,605,650
2019-02-06219202219201-7.76%80838,2708,061,590
2019-02-05238219283216-7.59%89660,24014,507,910
2019-02-04250237259236-5.58%1635,9001,455,740
2019-02-01275251275250-10.99%39715,9304,080,050
2019-01-31285282289270-2.76%3089,3502,587,760
2019-01-30322290322285-7.94%36915,6104,590,310
2019-01-29321315322315-1.25%231,160369,000
2019-01-28321319323319-0.62%12330105,890
2019-01-25322321322319+0.63%917054,550
2019-01-24321319322318-0.31%22530169,380
2019-01-23320320347320-0.31%781,110366,330
2019-01-223203213213190.00%44012,810
2019-01-21321321323320-0.31%819060,910
2019-01-18320322323320+0.31%89028,900
2019-01-17322321322312-0.62%28450142,400
2019-01-163223233233160.00%1229092,730
2019-01-15324323324315-0.31%1731099,240
2019-01-14324324328317-1.52%411,300421,500
2019-01-11340329340325-4.08%44770255,240
2019-01-10353343367343-3.65%982,400846,180
2019-01-09367356377344-3.00%721,110397,330
2019-01-08320367392320+17.25%1061,680599,670
2019-01-04313313313313-2.49%1103,130
2019-01-033213213213210.00%1103,210

Архив котировок акции NAUK по годам

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