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)
2022-12-30	193.6	192	227.6	189	+1.48%	1086	54,260	11,110,440
2022-12-29	185.4	189.2	194	184.4	+2.05%	124	3,170	600,546
2022-12-28	187.8	185.4	187.8	183.6	-1.38%	65	1,490	276,144
2022-12-27	188.2	188	194.4	184.8	-0.32%	120	3,500	660,928
2022-12-26	189.2	188.6	190	188	-1.15%	35	780	147,380
2022-12-23	189.8	190.8	197.4	184.4	+0.53%	136	3,950	752,670
2022-12-22	188.8	189.8	191.4	186.2	+0.64%	74	2,380	452,422
2022-12-21	186.4	188.6	189.2	186.4	+0.43%	28	1,450	273,682
2022-12-20	186	187.8	187.8	185.2	+0.86%	13	230	42,928
2022-12-19	189	186.2	189	185	-1.48%	18	300	56,024
2022-12-16	186	189	191	183	+0.53%	74	1,470	274,400
2022-12-15	186.2	188	188	186	-0.21%	6	130	24,304
2022-12-14	189	188.4	190.2	185.2	-0.21%	44	1,020	191,388
2022-12-13	190.2	188.8	191	188.8	-1.36%	11	190	36,060
2022-12-12	194.4	191.4	194.4	187	-1.34%	72	1,650	313,704
2022-12-09	193.2	194	194.6	191.4	+0.41%	19	310	59,984
2022-12-08	192.6	193.2	193.8	189.8	-0.31%	19	400	76,824
2022-12-07	191.2	193.8	193.8	191	+0.10%	7	70	13,440
2022-12-06	191	193.6	193.6	189.8	-0.51%	38	710	136,008
2022-12-05	193	194.6	195.2	190.4	+1.25%	25	430	82,796
2022-12-02	198.8	192.2	198.8	188.6	-0.72%	37	1,690	322,008
2022-12-01	192	193.6	200	190.4	+1.89%	116	3,670	717,922
2022-11-30	190.8	190	198	188.4	+0.32%	73	1,570	302,746
2022-11-29	191.2	189.4	201	189.4	+1.18%	99	4,720	906,724
2022-11-28	188	187.2	195.8	187.2	+0.32%	58	1,710	327,344
2022-11-25	187.4	186.6	191.2	185.8	+0.11%	37	710	133,972
2022-11-24	187.2	186.4	192	185.4	-0.96%	26	960	180,606
2022-11-23	187.6	188.2	190.8	186	+1.18%	38	1,370	259,540
2022-11-22	186.4	186	191	186	+0.54%	64	2,420	453,942
2022-11-21	191	185	194	185	-1.18%	104	3,150	597,206
2022-11-18	191.2	187.2	194.2	187.2	-0.43%	48	1,410	268,174
2022-11-17	199.8	188	199.8	188	-2.89%	98	2,990	570,776
2022-11-16	182.2	193.6	210	180.4	+6.73%	426	13,340	2,641,344
2022-11-15	181.8	181.4	182.2	180.2	+0.22%	24	620	112,438
2022-11-14	182	181	182.4	180	-0.33%	33	640	115,824
2022-11-11	181.4	181.6	181.6	180.4	0.00%	9	90	16,322
2022-11-10	181.8	181.6	182.2	180	0.00%	38	1,570	283,318
2022-11-09	180.4	181.6	181.8	180.2	+1.00%	24	280	50,706
2022-11-08	186.4	179.8	186.4	177.4	-3.54%	157	3,920	704,896
2022-11-07	184.2	186.4	187	184.2	+1.53%	21	570	105,948
2022-11-03	182.2	183.6	183.6	181.2	+0.77%	24	690	125,610
2022-11-02	186.2	182.2	186.2	182.2	-1.51%	24	360	66,332
2022-11-01	187.2	185	187.2	185	-0.32%	8	220	40,884
2022-10-31	187	185.6	188.6	182	-0.96%	49	1,540	285,794
2022-10-28	187.2	187.4	188.2	185.6	-0.43%	16	320	59,806
2022-10-27	185.8	188.2	189.8	182.6	+1.18%	32	590	110,500
2022-10-26	185.8	186	186	182	+0.54%	19	670	123,886
2022-10-25	180.2	185	189	178.4	+1.09%	40	2,140	389,274
2022-10-24	182	183	195.4	170.4	+0.55%	155	4,630	844,298
2022-10-21	183	182	184	178.6	-0.55%	24	310	56,138
2022-10-20	181	183	183	176.6	+2.01%	30	460	83,224
2022-10-19	175	179.4	179.4	174.4	+2.40%	55	1,200	212,446
2022-10-18	176.2	175.2	176.8	175.2	-0.68%	14	320	56,378
2022-10-17	176	176.4	176.4	174	+1.38%	33	690	121,074
2022-10-14	174.4	174	180	174	-1.14%	42	1,170	206,492
2022-10-13	172.4	176	176.2	172.2	+1.97%	44	1,310	229,158
2022-10-12	168.8	172.6	174.2	168.8	+2.49%	73	1,520	261,910
2022-10-11	170	168.4	170	167	-0.82%	35	870	146,164
2022-10-10	169.6	169.8	169.8	166.6	+0.35%	48	1,080	181,718
2022-10-07	169.4	169.2	173	167.2	-0.59%	41	890	151,274
2022-10-06	175.2	170.2	186	167	-2.85%	226	7,190	1,263,396
2022-10-05	175	175.2	176	172.4	+0.46%	28	640	111,984
2022-10-04	180	174.4	197	170.4	-1.58%	110	2,720	489,466
2022-10-03	179.6	177.2	180.2	168.6	+2.78%	45	690	121,454
2022-09-30	166.2	172.4	196	164	+2.38%	411	23,770	4,359,216
2022-09-29	173.4	168.4	184.8	167.6	-8.48%	345	8,930	1,545,366
2022-09-28	188.4	184	202.2	173.8	+6.48%	391	9,580	1,757,480
2022-09-27	174.6	172.8	195.8	170.4	+1.53%	208	6,500	1,161,438
2022-09-26	198.8	170.2	207	157.2	-7.30%	418	14,490	2,693,766
2022-09-23	201	183.6	203	182.6	-8.38%	121	4,770	938,748
2022-09-22	190	200.4	203	177	+6.60%	165	5,410	1,055,064
2022-09-21	189.8	188	190	164	-1.05%	285	11,340	2,023,208
2022-09-20	203.4	190	213	188	-6.77%	257	10,570	2,081,526
2022-09-19	214	203.8	214	202	-1.92%	105	3,310	681,392
2022-09-16	218	207.8	218	204	-3.71%	149	5,650	1,175,900
2022-09-15	208.6	215.8	218.6	206	+4.76%	139	4,020	843,048
2022-09-14	203.2	206	220	203.2	+2.69%	304	13,410	2,809,814
2022-09-13	202.6	200.6	203.8	196.8	-0.79%	78	2,510	505,990
2022-09-12	201	202.2	203.2	199	+1.10%	58	1,400	282,696
2022-09-09	205.6	200	206	196.6	+0.50%	50	2,410	480,654
2022-09-08	195.2	199	206	195.2	-2.93%	90	2,790	558,942
2022-09-07	198.8	205	205	190	+6.44%	224	5,680	1,133,706
2022-09-06	191	192.6	200	188.8	+1.26%	172	6,160	1,193,184
2022-09-05	190	190.2	193.8	187.2	+0.21%	107	3,330	631,426
2022-09-02	191.4	189.8	193	189	-1.15%	52	1,630	310,776
2022-09-01	188.6	192	194	188.6	+1.05%	68	2,040	391,192
2022-08-31	189.2	190	193.4	188.6	-1.25%	66	2,090	396,840
2022-08-30	192.8	192.4	196.8	190.6	-0.82%	56	2,300	442,758
2022-08-29	190	194	197.6	189.8	+2.11%	96	1,980	382,070
2022-08-26	188	190	190	187.4	+1.17%	26	470	89,134
2022-08-25	188	187.8	190	187.2	-1.05%	42	780	147,054
2022-08-24	189.2	189.8	192.8	187	+0.21%	25	680	129,156
2022-08-23	190.6	189.4	198	187	-0.11%	67	1,310	253,440
2022-08-22	187.6	189.6	190	180	+0.53%	119	3,560	658,378
2022-08-19	195	188.6	195	188.6	-2.48%	55	1,020	193,690
2022-08-18	191	193.4	198.4	187	+2.33%	56	1,970	375,618
2022-08-17	194.6	189	196	189	-2.88%	68	1,160	221,134
2022-08-16	191.8	194.6	211	191	+2.21%	328	9,460	1,890,930
2022-08-15	189	190.4	200	187.6	+1.28%	118	3,230	627,596
2022-08-12	178.8	188	188	178.8	+5.50%	61	1,500	276,708
2022-08-11	177.4	178.2	180.2	177.2	-0.34%	38	2,300	412,564
2022-08-10	177.8	178.8	178.8	177.6	+0.34%	20	420	74,884
2022-08-09	177.8	178.2	178.2	177.8	+0.11%	17	380	67,618
2022-08-08	174	178	178	174	+2.30%	9	200	35,402
2022-08-05	177.8	174	178	172	-1.92%	19	520	91,264
2022-08-04	178	177.4	178	177.4	-0.22%	4	140	24,854
2022-08-03	179	177.8	179	177.8	-0.45%	11	210	37,412
2022-08-02	179.8	178.6	179.8	178.6	-0.33%	7	80	14,330
2022-08-01	179	179.2	179.4	178.4	+0.22%	7	600	107,606
2022-07-29	179.4	178.8	179.4	178.8	+0.22%	8	90	16,128
2022-07-28	178.4	178.4	179.2	178.4	0.00%	11	210	37,576
2022-07-27	175.6	178.4	179.4	175.6	-0.34%	11	300	53,654
2022-07-26	177	179	179.2	177	+0.11%	12	310	55,128
2022-07-25	179	178.8	179	178	-0.11%	15	280	50,084
2022-07-22	178.6	179	179	178	+0.56%	9	150	26,764
2022-07-21	177.6	178	178	176.6	+0.91%	12	230	40,866
2022-07-20	177.6	176.4	178.8	175.6	+0.80%	16	1,120	198,902
2022-07-19	174.6	175	179	174.6	+0.11%	33	2,270	403,414
2022-07-18	175.8	174.8	179.4	174.8	-0.46%	19	480	85,108
2022-07-15	175.4	175.6	176.6	174.8	+0.46%	12	460	81,090
2022-07-14	175	174.8	176.6	174.6	-0.23%	41	1,370	240,498
2022-07-13	177.2	175.2	178	174	-0.68%	31	1,180	206,050
2022-07-12	179	176.4	179.2	174.6	-1.45%	62	2,100	370,750
2022-07-11	178	179	179	177.2	+1.47%	42	3,610	643,900
2022-07-08	177.4	176.4	178.2	175.6	-0.23%	13	230	40,740
2022-07-07	175.2	176.8	179.2	175	-1.34%	30	740	131,448
2022-07-06	175.4	179.2	179.6	175.4	+1.47%	31	550	97,986
2022-07-05	178	176.6	180	175.6	-0.79%	27	610	108,816
2022-07-04	174	178	178.8	174	+0.34%	38	940	166,196
2022-07-01	170.2	177.4	177.4	166.4	+4.35%	78	2,560	440,002
2022-06-30	174	170	175.6	166.2	-3.19%	89	4,280	731,630
2022-06-29	178	175.6	178	173	-0.57%	31	700	122,978
2022-06-28	176.2	176.6	176.6	173.8	+2.20%	21	1,010	176,888
2022-06-27	174	172.8	178	172.8	0.00%	50	3,220	570,026
2022-06-24	172.4	172.8	174	172	+0.82%	18	590	102,300
2022-06-23	173	171.4	174	171.2	-0.81%	52	2,150	370,008
2022-06-22	177	172.8	177	170.6	-1.93%	35	920	157,918
2022-06-21	176	176.2	176.2	172	+1.38%	17	560	97,478
2022-06-20	171.4	173.8	176.2	171.4	+1.16%	32	580	101,126
2022-06-17	172.4	171.8	174	171.2	-0.58%	43	1,550	268,048
2022-06-16	170	172.8	173.6	169	+2.01%	38	1,410	242,576
2022-06-15	166.4	169.4	172.8	166.2	+1.32%	55	2,100	359,704
2022-06-14	170.8	167.2	170.8	165.6	-1.07%	35	3,350	556,188
2022-06-10	170.2	169	170.6	168	-0.71%	21	390	65,928
2022-06-09	171.8	170.2	171.8	170.2	-0.93%	6	120	20,502
2022-06-08	171.4	171.8	172	168.6	+0.70%	9	160	27,320
2022-06-07	169.8	170.6	171.8	167	+0.47%	51	1,920	324,368
2022-06-06	167.4	169.8	170	167.2	+1.43%	13	210	35,370
2022-06-03	169	167.4	170.6	167.2	-0.59%	30	1,020	172,112
2022-06-02	171.2	168.4	171.2	166.8	+0.12%	46	1,250	210,370
2022-06-01	170.2	168.2	170.2	167.2	-0.24%	36	830	140,328
2022-05-31	172.4	168.6	172.4	167.6	-1.52%	39	830	140,988
2022-05-30	172.4	171.2	173.6	171.2	+0.59%	10	140	24,078
2022-05-27	168.2	170.2	179	165.8	+1.19%	105	4,050	705,176
2022-05-26	166.4	168.2	168.4	166.4	+1.08%	11	210	35,232
2022-05-25	169.4	166.4	169.4	166	-1.89%	47	2,780	466,694
2022-05-24	171.4	169.6	171.8	169.6	-1.05%	37	620	105,426
2022-05-23	172	171.4	173.6	171	-0.35%	31	1,080	185,232
2022-05-20	173	172	173.6	170.4	-0.58%	35	1,570	269,080
2022-05-19	172.2	173	173.6	171.2	-0.46%	25	350	60,280
2022-05-18	178.6	173.8	178.6	169.4	-2.69%	132	4,330	745,736
2022-05-17	178.8	178.6	179	175.6	-0.22%	16	950	169,636
2022-05-16	173.8	179	185	171.4	+2.87%	115	4,660	836,040
2022-05-13	177.6	174	177.6	169.8	-0.57%	31	380	65,296
2022-05-12	172.4	175	175	170.4	+1.74%	18	440	75,884
2022-05-11	178.6	172	178.6	170.2	-3.70%	42	680	117,464
2022-05-06	172.2	178.6	178.6	169	+3.12%	50	590	101,656
2022-05-05	172	173.2	178.2	170	+0.58%	66	850	146,912
2022-05-04	172	172.2	174.8	165.2	+0.23%	58	860	146,540
2022-04-29	170.2	171.8	171.8	169	+0.94%	34	880	149,894
2022-04-28	166.4	170.2	170.6	166	+2.28%	64	1,640	277,240
2022-04-27	164.2	166.4	169.6	162.6	+0.60%	101	1,500	248,910
2022-04-26	164.6	165.4	170	156	+0.12%	229	7,140	1,166,540
2022-04-25	171	165.2	172	162	-4.07%	97	1,730	288,208
2022-04-22	174	172.2	174	170.2	-1.49%	25	420	72,476
2022-04-21	173.2	174.8	174.8	170.6	0.00%	37	830	143,954
2022-04-20	176	174.8	177.8	173	-2.67%	41	1,330	232,376
2022-04-19	176.4	179.6	180.8	173.6	-1.54%	66	2,060	364,484
2022-04-18	177.6	182.4	182.4	175.2	+2.47%	53	1,310	232,018
2022-04-15	178.2	178	188.8	172	0.00%	66	1,210	215,346
2022-04-14	178.2	178	191.2	177	+0.34%	83	2,180	395,928
2022-04-13	175.6	177.4	195	169.2	+0.91%	173	3,980	727,478
2022-04-12	183	175.8	183.6	167.8	-4.46%	231	9,100	1,562,092
2022-04-11	184.6	184	184.6	179	+0.22%	64	1,360	246,490
2022-04-08	188.8	183.6	220	180.2	-2.34%	596	33,120	6,600,178
2022-04-07	187.4	188	189	187	+1.40%	38	2,180	411,002
2022-04-06	183	185.4	187.6	180.6	+0.76%	49	800	147,466
2022-04-05	172.8	184	189	172.8	-1.81%	80	1,770	325,238
2022-04-04	189.4	187.4	189.8	180	-0.85%	72	1,750	324,532
2022-04-01	203.8	189	203.8	182.8	-7.26%	229	5,780	1,096,786
2022-03-31	157.4	203.8	209.6	151.4	+22.48%	409	21,380	4,136,704
2022-03-30	167	166.4	175	150	-0.36%	94	2,550	416,726
2022-03-29	165	167	168	151.2	+4.24%	54	1,870	305,800
2022-03-28	154	160.2	199.8	130	+4.03%	91	2,790	435,802
2022-02-25	110	154	154	110	+39.49%	86	3,540	522,830
2022-02-24	143.8	110.4	152.6	94.8	-30.91%	90	12,030	1,314,750
2022-02-22	150	159.8	159.8	136	+4.86%	75	3,580	508,240
2022-02-21	171.4	152.4	171.4	150	-11.40%	168	5,210	816,612
2022-02-18	170.2	172	172.6	166	-0.12%	53	1,160	195,550
2022-02-17	173.8	172.2	173.8	168.6	-0.35%	28	590	100,530
2022-02-16	169.8	172.8	173.6	166.6	+2.73%	73	19,950	3,343,768
2022-02-15	166.2	168.2	170	166	+0.12%	46	1,480	249,106
2022-02-14	169	168	172	162	-1.52%	71	2,140	354,502
2022-02-11	171.6	170.6	171.6	170	+0.35%	7	70	11,962
2022-02-10	169.2	170	171.2	169.2	+0.59%	11	170	28,966
2022-02-09	168.8	169	174	168.8	+0.12%	32	430	73,358
2022-02-08	166.2	168.8	168.8	166.2	+0.96%	7	100	16,766
2022-02-07	166.8	167.2	168.2	165.4	+0.36%	15	320	53,534
2022-02-04	167.8	166.6	167.8	166.2	-0.24%	8	120	20,050
2022-02-03	170	167	170	160	-2.68%	67	2,180	361,526
2022-02-02	174	171.6	180	169.8	+0.47%	86	2,190	382,034
2022-02-01	173.6	170.8	174.8	170	-1.84%	23	650	111,516
2022-01-31	169	174	174.2	169	+3.20%	30	740	127,526
2022-01-28	170	168.6	170.8	160.4	-3.21%	81	4,630	766,276
2022-01-27	170	174.2	174.4	167.6	+2.47%	37	850	144,910
2022-01-26	169	170	170	165	0.00%	24	630	105,868
2022-01-25	173.4	170	173.4	169	+2.41%	8	130	22,060
2022-01-24	176.8	166	176.8	160	-6.11%	134	4,690	778,966
2022-01-21	178.2	176.8	181.2	174	-3.49%	72	1,530	270,248
2022-01-20	178.8	183.2	183.2	176.2	+2.81%	30	300	53,990
2022-01-19	171.2	178.2	184.4	171.2	+0.79%	77	1,450	258,914
2022-01-18	178.2	176.8	184.4	174	-3.49%	52	1,230	218,036
2022-01-17	178	183.2	183.2	177	+2.35%	75	2,260	404,176
2022-01-14	185	179	185	179	-3.97%	102	5,240	945,144
2022-01-13	187	186.4	187	183.4	+0.76%	24	400	74,158
2022-01-12	186.4	185	187.6	184.8	+0.43%	31	970	180,962
2022-01-11	184.4	184.2	187	182.8	-0.11%	33	700	128,864
2022-01-10	186	184.4	187.4	181.4	-0.54%	75	1,220	225,132
2022-01-06	187	185.4	187	183.6	-0.54%	15	580	106,846
2022-01-05	186.4	186.4	187.8	186.2	+0.32%	14	190	35,478
2022-01-04	186	185.8	188.4	184.4	+0.11%	42	670	125,050
2022-01-03	182.2	185.6	185.8	182.2	0.00%	24	390	71,940

Архив котировок акции NAUK по годам

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