НПО Наука

NAUK

  526 ₽  -1.13% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НПО Наука
  5. История котировок
  6. 2020

История котировок NAUK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30197.8196.4199.2196.2-0.30%603,680726,548
2020-12-29202.8197204.6195.4-1.89%1356,4901,288,500
2020-12-28206200.8206.8200.4-2.43%1103,330675,238
2020-12-25202.8205.8220200+1.58%62134,0207,090,474
2020-12-24196.4202.6202.6196.2+3.79%1234,400880,884
2020-12-23195195.2202193.8-0.10%855,2601,046,676
2020-12-22190.2195.4196188+2.30%1134,220807,710
2020-12-21196.6191196.6188.2-2.65%1044,620886,400
2020-12-18196.2196.2197.21960.00%262,250441,436
2020-12-17197.8196.2198.6195.2-0.91%712,900570,482
2020-12-16198198200198+0.41%1531061,502
2020-12-15199197.2199196+0.10%18530104,438
2020-12-14197.6197198.6197-1.20%42910179,808
2020-12-11197.2199.4200.6197+0.91%433,050603,014
2020-12-10198.4197.6199197.6-1.98%271,720341,648
2020-12-09197201.6203.2197+2.65%943,440689,846
2020-12-08197.2196.4198.2196-0.10%471,780349,732
2020-12-07197.2196.6201195.2-1.40%1052,310453,610
2020-12-04199.8199.4204197+0.20%832,960589,698
2020-12-03196.4199203196.4+0.71%751,410281,212
2020-12-02195.2197.6198.4195+1.13%792,360462,630
2020-12-01194.2195.4200.41930.00%891,700333,360
2020-11-30196.6195.4197.2194.2-0.20%421,490291,088
2020-11-27197.6195.8198.6194+0.10%511,410275,508
2020-11-26193.8195.6200.6193.6+0.10%1102,120417,132
2020-11-25195195.4197.6193.6-0.61%471,010197,612
2020-11-24195.4196.6198.4193.2-0.61%821,370268,220
2020-11-23196.8197.8200.4190.2+2.06%1393,240638,036
2020-11-20193.6193.8196192+0.31%2236069,862
2020-11-19193.2193.2194.4193.2-0.51%710019,352
2020-11-18195.6194.2195.6193.40.00%2341079,676
2020-11-17193.8194.2195192.2-1.32%581,960379,722
2020-11-16191.8196.8196.8191.8+1.76%521,370266,188
2020-11-13193193.4193.8192.2-0.10%1224046,330
2020-11-12193.4193.6193.6192+1.15%1741079,210
2020-11-11192191.4193191+0.31%1536068,976
2020-11-10191.2190.8192.8190.6-1.14%32750143,774
2020-11-09192.2193193188.2+0.42%552,050391,476
2020-11-06190192.2192.6189.6+1.05%2037070,744
2020-11-05185190.2193185+0.21%631,550292,956
2020-11-03183.2189.8189.8180+1.06%47700129,710
2020-11-02181.8187.8187.8177+2.96%541,850338,086
2020-10-30182.6182.4183.4182.4-0.11%2350091,498
2020-10-29182182.6183.4182-0.22%2441074,930
2020-10-28192.4183192.4180.2-5.28%1213,740692,190
2020-10-27195.8193.2195.8193-1.43%1519036,834
2020-10-26193.4196196193+1.45%28520100,956
2020-10-23193193.2193.2192.80.00%1013025,094
2020-10-22191.4193.2193.2191+0.31%351,220233,654
2020-10-21193.2192.6193.2191.8-0.31%1633063,562
2020-10-20197.6193.2197.6191.2-0.10%481,130217,814
2020-10-19195193.4195193.4-0.92%2338073,714
2020-10-16197195.2197.4193-1.41%591,930375,958
2020-10-15194198204192+2.06%1564,930976,626
2020-10-14194.8194195190.4-0.51%721,850356,910
2020-10-13196.2195196.6195-0.20%1729056,756
2020-10-12195195.4196.6195+0.72%25620121,324
2020-10-09197.6194197.8192.8-1.02%1223,060595,324
2020-10-08199.4196200.4195.8-1.80%721,500296,936
2020-10-07201199.6203.6197.6-1.19%38680135,718
2020-10-06200.2202203.6200.20.00%2442085,016
2020-10-05200.8202202198.8+0.50%601,430287,652
2020-10-02198.4201201197.6+0.90%35720143,898
2020-10-01200.2199.2200.4198.2-0.50%33710141,224
2020-09-30203.4200.2203.4200.2-0.40%1114028,236
2020-09-29201201206.6199+0.50%592,070416,888
2020-09-28201200201199-1.19%1824047,978
2020-09-25201.2202.4206.8199.4+1.71%1704,870985,100
2020-09-24198.6199202.6198-0.70%35520103,906
2020-09-23199200.4200.4196+0.30%801,300257,588
2020-09-22197.2199.8203.4197+1.83%832,330466,430
2020-09-21203.4196.2203.4196-2.49%701,650326,848
2020-09-18198.4201.2213194+0.60%2727,7501,578,108
2020-09-17201.8200202.4197.8-0.50%723,010601,646
2020-09-16199.2201201199+0.50%322,180435,040
2020-09-15200.4200200.4197.2+1.83%601,210241,496
2020-09-14196.6196.4200.8196.4-1.60%41960190,396
2020-09-11195.2199.6199.6193.2+0.91%1423,400666,144
2020-09-10200197.8201193-1.40%1275,2501,032,728
2020-09-09201200.6202.6200-0.20%35710142,828
2020-09-08202201204200.4-0.50%581,930389,272
2020-09-07202202207.6201.2-0.10%1103,690750,578
2020-09-04205202.2205.4201.8-1.56%1093,620735,040
2020-09-03205.6205.4212.8205-1.53%1142,650551,350
2020-09-02211208.6213.4206-0.67%1103,350701,822
2020-09-01209210216208.2-0.94%933,520744,928
2020-08-31210.6212217207.6+0.66%1557,9201,696,218
2020-08-28212210.6219208-0.66%1896,0001,269,986
2020-08-27206212228.6204.6+3.92%95735,6607,767,772
2020-08-26203.6204205.4201.8-0.87%651,680341,662
2020-08-25207205.8208.8202.2+0.39%1202,880592,230
2020-08-24204.8205208201.2+0.20%1634,460912,344
2020-08-21203.2204.6204.6202.2-0.29%371,110225,848
2020-08-20206.2205.2208.6201-1.44%1493,330676,272
2020-08-19206.4208.2211206+1.07%812,070430,984
2020-08-18207206208.4204-0.87%812,370489,028
2020-08-17207207.8210.4203.4+1.37%2146,3701,326,594
2020-08-14201.4205207201.4+1.18%2056,0701,241,526
2020-08-13202.2202.6203.4199.6-1.17%2319,3701,885,898
2020-08-12202.4205206.4201+1.38%1855,0301,023,810
2020-08-11214.2202.2214.2201-3.90%36513,1002,679,494
2020-08-10205.8210.4210.4200.8+2.83%39518,3103,743,352
2020-08-07192204.6223.6191.2+5.68%2530110,23023,198,602
2020-08-06198193.6198191-2.12%2297,8701,524,106
2020-08-05200.4197.8200.4195-1.20%32210,7902,120,862
2020-08-04201.2200.2205198-0.40%2289,1801,837,246
2020-08-03205201208.6197.2-0.79%43216,5003,335,066
2020-07-31230202.6230195-7.49%192181,06016,595,940
2020-07-30202.4219254194.8+11.62%8107412,61096,672,318
2020-07-29181196.2219.6180+8.40%164274,87015,176,492
2020-07-28180.8181181.2178.6+0.22%754,990902,068
2020-07-27179180.6180.8178-0.11%842,490446,120
2020-07-24181.8180.8183178-0.55%691,440259,484
2020-07-23182.2181.8184.4180+0.33%501,280231,598
2020-07-22184.8181.2190174.2-1.74%2107,7101,381,280
2020-07-21184.2184.4185181-0.11%45730133,790
2020-07-20181.4184.6185181.2-0.22%2943078,904
2020-07-17183.8185185181+0.87%41640117,544
2020-07-16180.2183.4184.8180.2+0.77%571,260230,502
2020-07-15179.8182182.8175.80.00%1032,960526,380
2020-07-14179.6182182179.6+0.78%19970175,216
2020-07-13180.6180.6180.8178.2-0.11%391,360243,870
2020-07-10181180.8184.6165.2+0.33%2406,0101,049,584
2020-07-09183.4180.2183.8180.2-1.53%22720130,912
2020-07-08182183183.8180-0.54%30880160,712
2020-07-07180.8184188.6177.2+0.11%1583,910707,820
2020-07-06183.6183.8183.8180.6-0.54%2838069,406
2020-07-03182.2184.8185.6180.2+0.11%952,690493,710
2020-07-02178184.6200178+3.01%25611,7702,237,766
2020-06-30178.2179.2179.2177.2+0.34%3055098,042
2020-06-29179178.6180177.2+0.34%35610109,036
2020-06-26179.4178180.2178-0.78%33710127,354
2020-06-25179.4179.4179.6177.8+0.11%2535062,514
2020-06-23178.4179.2179.4177.8-0.55%28600107,018
2020-06-22180180.2180.2178-0.77%3853094,966
2020-06-19179.4181.6181.6179.4+0.44%28620111,648
2020-06-18181.2180.8181.8179-0.55%2531055,824
2020-06-17179181.8181.8179+0.44%1723041,428
2020-06-16180181182176.2+0.44%731,260225,094
2020-06-15183.4180.2184.2175.8+0.22%1102,530453,406
2020-06-11182179.8182178.4-1.86%3249088,154
2020-06-10179.8183.2183.2179.8+1.44%471,170212,142
2020-06-09181.6180.6181.6179-0.44%441,890340,168
2020-06-08181.6181.4184.8178.6+1.11%852,860518,742
2020-06-05178.4179.4180.4177-0.66%552,130380,132
2020-06-04180.6180.6183179-1.10%795,400977,236
2020-06-03184.6182.6185.4180.2-0.76%561,820331,394
2020-06-02185.6184185.6181+0.11%701,790328,666
2020-06-01181183.8185.4180+0.66%732,180396,070
2020-05-29185.4182.6185.4177.8-0.87%951,490268,630
2020-05-28176184.2185.2173.6+4.90%1455,7501,026,116
2020-05-27176175.6176173.6+1.62%4151088,846
2020-05-26170.4172.8175.4170.4-1.48%661,300225,988
2020-05-25176175.4176173.2+0.80%52880153,560
2020-05-22175.2174176.4173.2-0.68%761,330232,638
2020-05-21173.2175.2176173+0.57%3640069,784
2020-05-20173.2174.2174.6172.4+0.11%3145078,074
2020-05-19171.6174174171-0.57%50990170,414
2020-05-18170.2175175.4169.2+0.69%952,380413,086
2020-05-15175.6173.8175.6169-0.23%802,330396,596
2020-05-14174174.2175.4169.6-0.46%671,230212,072
2020-05-13174.8175175171-0.11%39780134,652
2020-05-12173175.2175.2172.4-0.11%25730126,686
2020-05-08176175.4176171-0.23%1331054,300
2020-05-07178.8175.8178.8172.8+0.23%2440069,920
2020-05-06173.2175.4176.2173-0.23%4144076,946
2020-05-05173.4175.8178.4172.6+0.46%61690120,480
2020-05-04170175175169.8+1.63%4256095,980
2020-04-30171172.2178168-0.12%931,680287,872
2020-04-29170.8172.4177170.8-0.12%521,010175,958
2020-04-28168.2172.6180166.8+2.98%1673,520612,242
2020-04-27167.8167.6168.2167.6-0.12%251,150193,046
2020-04-24165.6167.8171.6165+0.72%622,440405,844
2020-04-23162.4166.6167.4162.4-1.30%501,210199,836
2020-04-22162168.8169.6161.4+0.60%671,290214,194
2020-04-21168.4167.8171.2160.8-1.29%1264,000661,944
2020-04-20173.6170173.8170-2.19%471,310224,520
2020-04-17173173.8173.8168.8-0.23%571,160197,900
2020-04-16170.2174.2176.4168.6+2.47%781,820313,420
2020-04-15172.6170173168.4-2.63%561,310223,572
2020-04-14170.6174.6177.4170.6+0.34%882,420422,494
2020-04-13174.8174177.81700.00%791,740299,550
2020-04-10176.8174181.4172.8-1.25%912,820496,216
2020-04-09173.6176.2178.6173.6+0.69%773,450605,172
2020-04-08185.2175188171.6-1.69%1287,2501,284,482
2020-04-07164.8178188164.8+7.88%2696,9201,246,994
2020-04-06159.4165166.6159+3.00%581,200195,116
2020-04-03160.6160.2162.6158+1.65%551,620260,342
2020-04-02156.4157.6161.6156.4-1.25%541,610256,276
2020-04-01159159.6161.4155+0.13%44850134,680
2020-03-31155.2159.4160155+3.64%521,140179,904
2020-03-30150.2153.8154.4150.2+1.05%4257087,230
2020-03-27160.8152.2160.81500.00%1112,570397,570
2020-03-26154.8152.2161152.2-1.55%58840131,042
2020-03-25155154.6158.6151+1.98%581,520235,206
2020-03-24149.8151.6154149.8+2.43%521,450220,016
2020-03-23156.81481571480.00%551,560238,438
2020-03-20146.6148149.6144+2.92%591,070157,438
2020-03-19139143.8144.6139+3.01%48800113,942
2020-03-18136.6139.6141.2136.6-2.38%2553074,128
2020-03-17140.8143144.4138+2.14%3565091,540
2020-03-16139.2140161136-4.24%1323,340467,830
2020-03-13143.4146.2149.8143.2+0.83%1182,780409,452
2020-03-12166.6145167.6135.6-14.40%3569,2901,377,036
2020-03-11172.8169.4176.6158.2-1.28%1753,190543,564
2020-03-10170.2171.6177.8147.2-6.54%1965,390894,092
2020-03-06189.8183.6189.8176.6-2.34%64850157,180
2020-03-05188.2188189.2187.2+1.08%1734064,194
2020-03-04183.8186192.6183.8+0.65%751,800337,690
2020-03-03187.4184.8189.2184+0.54%641,440267,500
2020-03-02185.8183.8190183.8+0.33%892,030380,126
2020-02-28184.4183.2187.4170.6-3.17%1595,8601,045,482
2020-02-27195.2189.2198.2186-3.96%1643,960760,284
2020-02-26200.2197200.2193-2.48%1897,0801,398,312
2020-02-25205.2202206.6200-2.98%1023,760761,750
2020-02-21207.6208.2209.6207.4+0.48%372,810586,032
2020-02-20209207.2211.4207.2-1.15%852,730568,510
2020-02-19210209.6210206+2.04%511,500311,460
2020-02-18213205.4213.2205.4-0.68%983,810794,134
2020-02-17202.6206.8213.4202.6+1.08%1634,220878,550
2020-02-14200.6204.6211198.8+1.79%1716,0401,240,176
2020-02-13201201202.2199.4+0.20%351,100221,352
2020-02-12202200.6202198.6-0.69%933,020604,174
2020-02-11202.4202202.6201.2+0.30%25840169,342
2020-02-10202.2201.4203200-0.30%35680137,254
2020-02-07200202203.6200+1.00%642,810569,746
2020-02-06200.4200202.6200-0.10%371,340268,678
2020-02-05200.6200.2203197+0.91%963,380675,810
2020-02-04201198.4203.6197.6-1.39%963,450693,584
2020-02-03202.6201.2202.8198-1.37%1213,120623,578
2020-01-31208.2204210.4200-2.30%2676,9501,412,178
2020-01-30212.6208.8219.4205-1.51%3037,6001,582,322
2020-01-29212.6212222.8206+1.44%2918,7401,864,788
2020-01-28209.4209212.8206-1.69%792,070431,614
2020-01-27219.8212.6226207.2-0.65%1042,890612,150
2020-01-24216.4214216.8212.6+0.85%371,080232,602
2020-01-23220212.2220208.8-1.58%52940198,788
2020-01-22224215.6225.8212.2-3.49%2015,6401,223,124
2020-01-21210.8223.4228203.8+6.38%2097,6701,614,202
2020-01-20208.6210212.6207+0.57%974,440931,226
2020-01-17209.4208.8214.8203+0.58%1304,9001,032,384
2020-01-16217.6207.6218.8200-3.44%34617,4203,556,532
2020-01-15210215230207.6+1.90%67230,2406,672,660
2020-01-14195.6211213.6195.6+7.65%35613,9902,880,888
2020-01-13196196199194-0.10%1253,850758,286
2020-01-10192196.2198.2192+1.76%952,640514,860
2020-01-09193192.8195191.6+0.10%523,550686,536
2020-01-08193.8192.6195.4191.6-1.23%953,750724,578
2020-01-06194.2195196.4193.4+0.83%843,890758,938
2020-01-03189.2193.4194189.20.00%40950183,188

Архив котировок акции NAUK по годам

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