НПО Наука

NAUK

  526 ₽  -1.13% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. НПО Наука
  5. История котировок
  6. 2021

История котировок NAUK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30181.8182.8182.81800.00%782,320419,196
2021-12-29184.8182.8184.8182-0.98%291,520277,232
2021-12-28183.8184.6186183-0.75%641,320242,930
2021-12-27185.4186188.2180-0.75%932,670492,674
2021-12-24185187.4187.4184+0.11%2848089,144
2021-12-23186187.2187.41840.00%31730135,842
2021-12-22185187.2190.6183.8+1.19%721,670311,948
2021-12-21189.4185189.6184.4-2.22%512,520468,412
2021-12-20194.2189.2194.2189.2-0.73%1030057,662
2021-12-17195190.6196.2189.4-0.42%27580110,510
2021-12-16187.8191.4199187.8+1.48%53940181,632
2021-12-15190.8188.6190.8188+0.43%1118034,108
2021-12-14185187.8193185-0.21%3251095,872
2021-12-13195.6188.2195.6188-4.47%842,620498,842
2021-12-10196197197196+0.51%5509,828
2021-12-09197.8196197.8195.80.00%1016031,522
2021-12-08196.8196199196-0.20%2250098,472
2021-12-07195.4196.4196.4194.8+0.61%24870169,822
2021-12-06196195.2196195-0.41%22530103,418
2021-12-03196.2196200196-0.61%34740146,180
2021-12-02197.4197.2197.4196.60.00%1222043,388
2021-12-01196.2197.2198.8196.2-1.20%1518035,440
2021-11-30195.2199.6200194+1.84%681,710337,926
2021-11-29197.2196197.2195.2-0.51%2549096,256
2021-11-26196.2197198194.6-0.61%36900175,976
2021-11-25195.2198.2198.4195.2+0.61%2021041,480
2021-11-24196.2197197.8196+0.31%1325049,272
2021-11-23195.2196.4198193.6-0.71%482,300449,814
2021-11-22197.2197.8198195.4-0.90%321,040204,842
2021-11-19199199.6201.8196.6-0.40%781,580314,930
2021-11-18200200.4203198.8+0.10%681,730346,510
2021-11-17201200.2202199.6-0.60%661,500300,716
2021-11-16201.2201.4201.82010.00%24520104,618
2021-11-15204.4201.4204.4201.4-1.18%38610123,424
2021-11-12203.2203.8206.4203-0.68%1422044,936
2021-11-11200.6205.2208200+1.38%1022,750561,264
2021-11-10201.6202.4203200.2-0.20%46970194,878
2021-11-09203202.8203.2200.80.00%26770155,500
2021-11-08201.8202.8204.4200.8+0.50%491,480298,874
2021-11-05203201.8203201.8-0.20%1523046,530
2021-11-03202.2202.2203.6202-0.88%1938076,932
2021-11-02206.4204207.4202.6-1.26%43820167,498
2021-11-01203.4206.6206.6200+1.57%1043,700744,748
2021-10-29204.2203.4204.8200.6-0.10%721,900386,472
2021-10-28204.6203.6205.4202.2-0.49%651,640333,292
2021-10-27206204.6210201-1.63%1524,9601,007,034
2021-10-26207.2208222205+0.10%32815,3203,219,748
2021-10-25205.4207.8210.8203+0.78%1887,1901,478,134
2021-10-22206206.2207.6203.4+1.08%611,230253,008
2021-10-21208.6204211.2203-2.02%2278,5901,777,862
2021-10-20212.2208.2215197-2.25%46315,5803,214,696
2021-10-19217.8213234212-0.37%29919,0104,146,530
2021-10-18215213.8217.8213.8-1.93%3046098,870
2021-10-15219.8218224213.8-0.82%833,190696,066
2021-10-14211.6219.8220211.6+3.00%701,750376,872
2021-10-13210.6213.4213.4210.2+0.85%491,450307,000
2021-10-12210.6211.6220.8208.8+0.38%1104,020867,590
2021-10-11211210.8211.8206+1.25%581,200251,248
2021-10-08208.6208.2211.4208-1.14%641,890395,018
2021-10-07209.2210.6214208.4+1.64%601,500317,726
2021-10-06208207.2213.6205.8-0.77%541,050219,142
2021-10-05212.4208.8216.2203.6-1.69%1986,8501,419,142
2021-10-04212.6212.4215211.2+0.19%491,220260,078
2021-10-01214.8212214.8210-1.30%50760160,568
2021-09-30213.8214.8214.8212.4+0.37%2431066,198
2021-09-29217.2214217.2212.4-1.29%501,090232,762
2021-09-28210.2216.8217210-0.28%39690147,112
2021-09-27207217.4217.6205.8+4.12%1723,520750,112
2021-09-24206.6208.8210205+0.87%872,600538,260
2021-09-23207.8207208205.6-0.10%371,680346,722
2021-09-22208.2207.2208.2205.2-0.29%561,580325,350
2021-09-21209.4207.8212205-1.52%1906,8201,408,174
2021-09-20219.8211226207-2.31%2747,9801,713,160
2021-09-17213.4216227212+2.27%34211,1202,413,840
2021-09-16209.8211.2229209.8+1.15%3096,8801,491,834
2021-09-15213.8208.8219.8207.8-2.16%19312,3402,589,400
2021-09-14209.4213.4238.6209.4+1.14%92444,2209,899,928
2021-09-13207.4211214207.4+0.48%983,280692,092
2021-09-10207.4210215206+0.29%1094,740998,008
2021-09-09210209.4210203.8-0.29%1246,7701,390,430
2021-09-08214210214.4206.6-0.94%1277,1801,499,686
2021-09-07219.2212220.6208.4-5.86%2669,1901,973,924
2021-09-06229225.2237216+2.36%1747,4001,632,622
2021-09-03230.6220230.6219.2-0.90%561,610357,370
2021-09-02226222230221.4-3.06%621,770395,692
2021-09-01235229241218-1.80%2308,4101,915,048
2021-08-31211233.2239211+9.79%56723,6405,361,126
2021-08-30211212.4214210-2.39%893,340707,462
2021-08-27209.6217.6218.8208.2+2.26%663,420732,264
2021-08-26209.4212.8212.8208.6+0.57%2946096,836
2021-08-25210.2211.6211.6209.6-0.66%1926054,692
2021-08-24209213213209-0.37%22770163,346
2021-08-23215213.8215208.8-0.56%442,360497,132
2021-08-20210.2215215207.4-0.46%742,360495,616
2021-08-19207.4216216206.2+3.35%521,720359,364
2021-08-18208209211206.6+0.29%702,060429,044
2021-08-17209.4208.4215.6206-0.76%833,270686,680
2021-08-16209.6210218.8205.8+0.48%20210,9802,317,602
2021-08-13205.4209209202+1.75%1384,230874,394
2021-08-12204.8205.4206.8203.2+1.08%642,520516,426
2021-08-11200.8203.2205200.8+1.50%531,440292,824
2021-08-10200.8200.2200.8199-0.30%1231061,868
2021-08-09199.8200.8200.8198.4+0.10%2736071,872
2021-08-06200.2200.6200.8200+0.30%1315030,056
2021-08-05200.4200202197.2-1.67%682,690540,034
2021-08-04200203.4203.6200+2.01%241,320266,192
2021-08-03200.6199.4201.6198-1.87%431,810359,892
2021-08-02203.8203.2203.8199.4+0.40%3148097,322
2021-07-30202.4202.4202.8200.4+0.50%1016032,394
2021-07-29200.6201.4201.4200+0.90%617034,054
2021-07-28199.2199.6201.4199.2-0.30%1337073,902
2021-07-27200.8200.2201199.2-0.30%1638076,188
2021-07-26197.2200.8201197.2+1.62%34570113,864
2021-07-23199.8197.6200197.6-0.90%1731061,530
2021-07-22199.4199.4199.4197.6+0.30%1824047,634
2021-07-21195.6198.8203.8195.4+1.64%531,150229,832
2021-07-20198.4195.6198.4195-1.71%802,300451,728
2021-07-19200.2199200.2197.8-0.70%681,940384,922
2021-07-16202.6200.4203200-0.89%36750150,762
2021-07-15201.6202.2203.2201.6-0.49%1318036,408
2021-07-14200.2203.2206.8200+0.69%502,040416,622
2021-07-13201201.8202.8199.8-1.27%872,600521,818
2021-07-12200.2204.4205198+2.82%1052,070417,008
2021-07-09202.6198.8202.6196-1.58%742,920578,880
2021-07-08205.2202205.4201.4-1.37%522,200449,074
2021-07-07204.8204.8209.4203.6+0.20%601,470303,054
2021-07-06204.6204.4206.8204.4-0.97%22510104,664
2021-07-05206.8206.4206.8204.2-0.19%34550113,102
2021-07-02202.6206.8206.8202.6+2.17%36710145,328
2021-07-01203.8202.4204.6202.4-0.78%928056,892
2021-06-30205.2204205.2202.8+0.29%1330061,116
2021-06-29204.6203.4205203.4-0.97%1320040,810
2021-06-28205.8205.4205.8202.8-0.48%422,090427,104
2021-06-25208206.4209.8205.2-0.48%24690142,798
2021-06-24212207.4213.8205-0.29%1083,450726,896
2021-06-23205208213201+0.87%2609,3701,940,450
2021-06-22205.4206.2214.6204+0.49%30511,8902,479,332
2021-06-21205205.2221204.4-1.44%71527,0005,723,416
2021-06-18202.8208.2221202.4+1.46%32913,3102,759,038
2021-06-17205.2205.2205.2201+0.69%40810164,898
2021-06-16201.6203.8206.8198+0.99%1043,280666,080
2021-06-15200.2201.8201.8200.2+0.50%1926052,322
2021-06-14201.8200.8201.8199.2-0.40%2548096,102
2021-06-11200.8201.6204200.2-0.20%381,220245,478
2021-06-10203.8202203.82020.00%2638077,094
2021-06-09203.6202204.8201.20.00%31590119,338
2021-06-08202.6202203.42020.00%2244089,034
2021-06-07201.2202202.4201.2+0.20%1329058,528
2021-06-04206.2201.6208.8197.8-1.56%621,800361,058
2021-06-03205.4204.8205.4202.60.00%25550111,978
2021-06-02199.2204.8210199.2+1.99%27211,7802,418,584
2021-06-01201.8200.8202198.4-0.10%60780156,622
2021-05-31200.8201201199.4+0.80%22500100,296
2021-05-28200.2199.4200.2198.2+0.10%2743085,782
2021-05-27197.2199.2200.2196+0.20%691,590315,468
2021-05-26198.8198.8199.6197.2+0.81%34880174,630
2021-05-25202.2197.2204.4195-2.38%1546,4601,276,270
2021-05-24202.6202203.4200.4+0.50%1129058,572
2021-05-21201.6201204201-0.99%23560113,408
2021-05-20199.8203204199.8+0.50%25870176,132
2021-05-19204202204199.8-0.59%1524048,212
2021-05-18203203.2204200+0.59%612,780563,608
2021-05-17200202207.6197.8+2.75%1828,0001,616,296
2021-05-14198.4196.6199.6195.4-0.10%621,720340,894
2021-05-13198.6196.8198.6196.2-0.51%17520102,278
2021-05-12196.4197.8198.2196+0.41%1537072,960
2021-05-11197.2197199.4196.6-0.91%29760149,878
2021-05-10198198.8199.4196.4+1.22%2842083,298
2021-05-07198.4196.4198.4195+0.20%361,380271,008
2021-05-06197196198.4196-0.71%391,030202,624
2021-05-05199197.4201.8194-0.80%1023,380669,836
2021-05-04200.4199202.2198-1.29%663,200637,662
2021-04-30200.4201.6202.4200.4+0.30%28560112,572
2021-04-29203201203.4201-0.50%631,350272,180
2021-04-28203202203201.2-0.79%27680137,302
2021-04-27203.2203.6204.2202+0.30%702,060417,774
2021-04-26202.2203205.2202.2-0.98%2741083,608
2021-04-23203.4205205201+0.20%812,600526,646
2021-04-22203.4204.6205202.6-0.10%341,110226,492
2021-04-21204.8204.8205.6203+0.29%501,410286,960
2021-04-20203204.2208.6203+0.10%1085,1101,046,558
2021-04-19206.4204206.4203.6-0.39%441,210247,502
2021-04-16206204.8206203.6+0.59%27790161,256
2021-04-15204203.6205203.2-0.49%33560114,276
2021-04-14205204.6206203.2+0.10%291,380281,398
2021-04-13203.4204.4205203.40.00%3343087,932
2021-04-12206.6204.4207203.2-0.20%822,810574,774
2021-04-09205.4204.8205.6203.2+0.10%562,430496,840
2021-04-08204.4204.6208202.6-0.20%732,240457,460
2021-04-07207205207.8204-0.49%401,270260,334
2021-04-06208.8206208.8204.2+0.39%36680139,922
2021-04-05208.6205.2208.6204+0.10%2940082,654
2021-04-02209.8205209.8202-0.29%933,680753,900
2021-04-01205.6205.6209.4204.4+0.69%531,590329,340
2021-03-31206204.2206203.2-0.87%39700143,338
2021-03-30205.6206211203.2+1.48%862,630542,790
2021-03-29205203206202.6+0.10%34650132,626
2021-03-26203.8202.8204.8200.2-0.10%662,140432,796
2021-03-25203.2203206202.4-1.36%501,390282,730
2021-03-24204205.8205.8202.6+0.39%772,070422,870
2021-03-23204.6205209.4202-1.16%1355,4801,116,776
2021-03-22204.8207.4207.6204.80.00%42950195,732
2021-03-19205.8207.4207.4203.2+1.17%762,370488,042
2021-03-18207205213.4203.6-1.06%1998,3001,715,014
2021-03-17206.4207.2220.4205.20.00%61823,3204,974,546
2021-03-16204.4207.2207.2202.2+1.27%943,600735,774
2021-03-15206.2204.6210203.2-0.20%912,720558,610
2021-03-12205.4205205.8202.2+0.20%601,790365,832
2021-03-11202.8204.6205201.6+0.29%1044,290870,556
2021-03-10203204209.4203-0.49%1013,460713,940
2021-03-09209205209201.6-1.82%1333,520717,536
2021-03-05199208.8209199+2.15%1045,1801,060,390
2021-03-04215.4204.4215.4201-3.86%2156,6701,371,852
2021-03-03217212.6217209.2-0.19%1234,540964,288
2021-03-02216213217209.4-0.09%1433,360713,560
2021-03-01218.8213.2218.8205+0.76%2626,8701,449,086
2021-02-26220211.6241209-3.82%119731,7507,313,634
2021-02-25208220225208+4.36%3167,1701,557,182
2021-02-24208210.8216.8207.2+1.05%2696,3301,338,276
2021-02-22208208.6208.6203.8-1.04%21911,0302,279,748
2021-02-20234.6210.8234.6208.2-5.89%57019,5604,179,576
2021-02-19270224310217.2-13.38%4568256,60070,941,946
2021-02-18200.4258.6268200.4+28.66%4490245,52058,090,604
2021-02-17204.4201204.4200.6-0.89%291,250251,846
2021-02-16204202.8204.8201-0.29%17750151,628
2021-02-15204203.4204.4202-0.68%24500101,492
2021-02-12202204.8205.6200.6+1.19%542,740557,466
2021-02-11202.8202.4202.8200.6+0.10%161,230248,172
2021-02-10204.4202.2204.4200.4+0.20%311,110223,702
2021-02-09205201.8205.2201.6-0.20%2447095,474
2021-02-08200.6202.2205200.4+0.80%291,610325,324
2021-02-05198.8200.6204.8198.6-0.99%525,7101,151,836
2021-02-04198.2202.6202.6198.2+0.40%381,920385,748
2021-02-03201.8201.8202199.2+1.71%341,730347,424
2021-02-02199.4198.4200.4198+0.30%341,970391,006
2021-02-01198.8197.8200.8197.4+0.10%423,650724,442
2021-01-29198.2197.6201.8197-0.50%271,000197,920
2021-01-28199.8198.6202.6197.8-0.60%442,940588,286
2021-01-27199.4199.8202199.2+0.10%402,780556,140
2021-01-26200199.6201.6199.4-0.20%15560112,080
2021-01-25201200203200+0.10%482,660536,702
2021-01-22195.6199.8200.4195.6+0.10%501,370271,908
2021-01-21202.6199.6203.8196-0.10%762,930585,196
2021-01-20200.2199.8201.4198.6-0.10%572,190436,744
2021-01-19205200205199.4-0.99%393,000607,074
2021-01-18205.4202205.6200-1.17%582,400485,384
2021-01-15202.2204.4204.8201+1.09%491,750355,562
2021-01-14205202.2205.6202.2-1.27%271,050213,504
2021-01-13202.6204.8205202.6+0.69%361,640333,366
2021-01-12201.2203.4206.4201.2-0.68%311,040211,992
2021-01-11206.2204.8206.2201.6-0.58%571,880382,894
2021-01-08202.8206207202.8+1.38%814,040824,084
2021-01-06200.2203.2203.8199+1.09%571,700342,756
2021-01-05197.4201203197.4+0.80%451,010203,128
2021-01-04199.6199.4199.6197.60.00%331,130225,132

Архив котировок акции NAUK по годам

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