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)
2023-12-29	534.5	516	535	516	-1.71%	119	4,550	2,384,050
2023-12-28	550.5	525	556.5	522.5	-4.55%	198	3,550	1,890,685
2023-12-27	551	550	565	546.5	+0.92%	153	4,210	2,332,425
2023-12-26	560	545	560	536.5	-1.89%	140	4,340	2,368,575
2023-12-25	573.5	555.5	577	541	-3.14%	187	4,080	2,288,920
2023-12-22	593	573.5	593	560	+0.09%	170	4,450	2,563,620
2023-12-21	544.5	573	590.5	544.5	+5.04%	348	13,090	7,468,185
2023-12-20	540	545.5	553	525.5	+0.93%	156	3,010	1,638,070
2023-12-19	545	540.5	560	520.5	+1.03%	247	6,340	3,460,925
2023-12-18	499.5	535	543.5	498	+7.54%	314	8,400	4,348,295
2023-12-15	497	497.5	507	481	+0.20%	109	2,740	1,353,450
2023-12-14	493	496.5	522	485	+1.12%	325	8,730	4,364,305
2023-12-13	486.5	491	499.5	467	+0.92%	195	4,260	2,075,945
2023-12-12	496	486.5	496	473	-2.70%	228	5,510	2,665,360
2023-12-11	505.5	500	519	491	-1.19%	161	5,050	2,532,960
2023-12-08	490	506	506.5	485	+2.02%	188	3,690	1,838,195
2023-12-07	497	496	532.5	462.5	+1.64%	423	9,150	4,573,765
2023-12-06	502	488	539	486.5	-1.31%	357	9,160	4,678,050
2023-12-05	496	494.5	519	473.5	-0.30%	316	6,560	3,242,510
2023-12-04	567	496	567	487	-11.59%	387	13,240	6,939,005
2023-12-01	589.5	561	605	561	-3.28%	103	6,680	3,919,575
2023-11-30	582.5	580	600	579	+0.35%	105	3,000	1,760,775
2023-11-29	589.5	578	591	578	-0.17%	78	3,280	1,907,655
2023-11-28	582.5	579	584.5	578	-2.03%	95	3,490	2,024,295
2023-11-27	620	591	634.5	573	-3.11%	507	18,850	11,300,470
2023-11-24	551	610	610	551	+9.71%	430	13,460	7,888,930
2023-11-23	594	556	594.5	556	-6.40%	213	5,670	3,241,520
2023-11-22	605	594	620	585	-2.14%	315	10,670	6,471,465
2023-11-21	616	607	652	602.5	-1.14%	1202	32,250	20,091,795
2023-11-20	579.5	614	620	572.5	+6.23%	688	19,710	12,000,655
2023-11-17	564	578	605	555	+2.48%	440	9,600	5,599,740
2023-11-16	540	564	574	537.5	+4.93%	554	14,850	8,256,160
2023-11-15	486	537.5	559.5	476.5	+10.71%	941	23,750	12,492,740
2023-11-14	577	485.5	577	442	-16.51%	1122	32,710	16,124,605
2023-11-13	603.5	581.5	622.5	570	-4.83%	405	7,180	4,261,795
2023-11-10	630	611	642.5	603	-3.02%	287	6,890	4,274,830
2023-11-09	661	630	664.5	629	-5.05%	375	9,110	5,830,610
2023-11-08	643	663.5	684	643	+2.55%	438	9,610	6,365,680
2023-11-07	656	647	657	643	-0.46%	95	2,810	1,826,665
2023-11-06	648	650	656.5	631	+0.31%	153	3,350	2,163,160
2023-11-03	654	648	674	636	-0.92%	301	7,530	4,921,415
2023-11-02	689.5	654	709	650	-3.47%	640	18,210	12,395,650
2023-11-01	661.5	677.5	694	652.5	+3.15%	646	16,750	11,332,100
2023-10-31	696.4	656.8	696.6	652.6	-4.81%	472	11,350	7,549,778
2023-10-30	739.8	690	769	687.2	-4.98%	1102	27,390	19,565,104
2023-10-27	630	726.2	760	629	+15.45%	4539	118,730	85,065,874
2023-10-26	669.8	629	672.6	614.6	-5.39%	240	6,670	4,289,600
2023-10-25	658.8	664.8	670	656	+1.40%	137	2,650	1,751,634
2023-10-24	679.6	655.6	679.6	642	-1.65%	319	9,530	6,234,674
2023-10-23	700	666.6	700	660	-1.83%	147	2,900	1,945,594
2023-10-20	684.2	679	684.2	674.2	-0.73%	66	1,170	794,364
2023-10-19	690	684	696.2	680.4	-0.87%	96	1,660	1,139,788
2023-10-18	686	690	710	683	+1.41%	236	5,650	3,930,658
2023-10-17	678	680.4	687.8	670	+0.35%	195	3,230	2,203,292
2023-10-16	668.4	678	684.8	665.6	+0.44%	167	3,120	2,108,626
2023-10-13	674	675	685.4	666	+0.15%	106	2,220	1,496,370
2023-10-12	688.6	674	691.8	652.8	-2.69%	196	5,720	3,825,178
2023-10-11	685.4	692.6	715	679	+2.00%	285	8,890	6,188,404
2023-10-10	684	679	684	671	+0.21%	116	3,100	2,102,430
2023-10-09	662	677.6	689.4	660	+0.98%	283	6,880	4,632,042
2023-10-06	689	671	689	662.2	-2.70%	200	3,950	2,656,922
2023-10-05	683.2	689.6	710	662.2	+0.94%	364	8,710	5,959,766
2023-10-04	710	683.2	719.8	676	-0.84%	381	7,920	5,427,408
2023-10-03	739.4	689	741.8	672	-4.44%	487	10,000	6,945,120
2023-10-02	740	721	759.6	721	-2.22%	282	5,160	3,777,888
2023-09-29	768.8	737.4	780	736.2	-4.08%	220	4,740	3,560,054
2023-09-28	733.6	768.8	775	733.6	+5.63%	392	9,300	7,086,486
2023-09-27	729.6	727.8	737.6	709.2	+1.59%	271	7,340	5,341,386
2023-09-26	734.2	716.4	744.4	700.2	+0.90%	309	8,370	6,019,582
2023-09-25	729.8	710	748	688.4	+1.25%	378	10,990	7,883,352
2023-09-22	658.6	701.2	725	645.6	+6.37%	560	16,400	11,340,354
2023-09-21	723.2	659.2	723.2	659.2	-5.86%	173	3,460	2,350,052
2023-09-20	731	700.2	731	651.2	-4.21%	406	10,190	7,042,130
2023-09-19	794	731	807.2	713	-6.78%	506	13,040	9,697,532
2023-09-18	835	784.2	848	763	-2.95%	661	16,190	13,038,618
2023-09-15	730.2	808	863	710	+6.32%	1054	25,820	20,601,044
2023-09-14	864.6	760	864.6	648.6	-12.12%	1131	31,480	24,361,382
2023-09-13	896	864.8	940	830.2	-3.46%	861	24,360	21,304,698
2023-09-12	938	895.8	938	870	-1.56%	841	22,290	19,859,820
2023-09-11	843	910	1044.8	823.6	+7.95%	2646	74,920	69,301,652
2023-09-08	869.8	843	871	797	-3.13%	735	17,180	14,400,806
2023-09-07	941	870.2	946.4	870	-8.05%	907	21,260	19,158,824
2023-09-06	960.6	946.4	999.8	875	-2.25%	908	23,600	21,961,058
2023-09-05	879.2	968.2	1051.6	879	+10.42%	3550	115,660	113,484,142
2023-09-04	889.8	876.8	911	825	-0.93%	1651	41,540	36,314,914
2023-09-01	824	885	943.2	754	+8.46%	4048	114,450	100,538,648
2023-08-31	883.6	816	888.4	815	-7.63%	1825	42,320	35,195,948
2023-08-30	796.2	883.4	977	731	+22.02%	6995	207,940	181,451,174
2023-08-29	561.8	724	747	554	+32.80%	11842	405,200	270,382,792
2023-08-28	478	545.2	598	478	+14.15%	5217	192,830	106,386,140
2023-08-25	468.2	477.6	484	464.2	+2.05%	317	8,540	4,065,456
2023-08-24	473	468	473.2	461.4	-1.47%	210	5,690	2,663,702
2023-08-23	480.8	475	481	473.2	-0.42%	229	9,060	4,311,640
2023-08-22	484.4	477	484.6	472.4	-1.49%	270	8,710	4,159,570
2023-08-21	474	484.2	489	460	+1.72%	576	17,930	8,515,636
2023-08-18	482	476	490	463	-1.04%	383	13,250	6,272,252
2023-08-17	480.6	481	490.8	457.2	+2.12%	523	14,700	6,947,046
2023-08-16	521	471	562.4	463	-9.60%	3789	116,320	59,449,130
2023-08-15	404.4	521	570	388.2	+26.27%	8471	329,170	165,342,696
2023-08-14	418	412.6	440	400	-3.91%	503	15,250	6,461,264
2023-08-11	420	429.4	470	418	+2.53%	1863	61,600	27,048,444
2023-08-10	381.8	418.8	418.8	377.4	+9.69%	981	37,310	15,049,986
2023-08-09	374.4	381.8	386	374.4	+2.09%	250	6,020	2,291,448
2023-08-08	386	374	386	367	-1.58%	238	5,300	1,984,022
2023-08-07	381.6	380	391.8	379.6	-0.16%	310	8,730	3,365,532
2023-08-04	396.2	380.6	410	380.6	-3.55%	658	24,900	9,845,950
2023-08-03	394.8	394.6	396	386.4	+0.56%	407	11,140	4,371,910
2023-08-02	384.6	392.4	394.6	381.6	+2.13%	427	10,790	4,193,434
2023-08-01	388	384.2	388	381	+0.16%	194	3,890	1,490,244
2023-07-31	379.4	383.6	384.2	379.4	+0.21%	191	12,220	4,673,686
2023-07-28	382.6	382.8	385	378.2	-0.57%	138	4,080	1,556,554
2023-07-27	385	385	388.8	375	+0.63%	153	4,930	1,901,590
2023-07-26	384.4	382.6	384.4	373	+1.49%	197	3,920	1,491,734
2023-07-25	383	377	390	373	0.00%	222	8,880	3,389,994
2023-07-24	378.8	377	396	373	+0.53%	377	14,550	5,541,538
2023-07-21	370.2	375	398	365	+1.08%	269	6,010	2,263,492
2023-07-20	406	371	406	370.2	-6.78%	695	24,040	9,207,438
2023-07-19	369.6	398	398.6	365.2	+8.86%	1689	80,630	30,871,790
2023-07-18	372	365.6	379.4	359.6	-0.76%	234	7,130	2,633,328
2023-07-17	365.6	368.4	380	355.6	+0.71%	276	7,160	2,632,746
2023-07-14	360.2	365.8	369.8	355.6	+2.12%	254	5,300	1,924,166
2023-07-13	352	358.2	361	349.2	+1.76%	132	5,370	1,904,102
2023-07-12	352.2	352	353.8	349	0.00%	150	5,200	1,832,684
2023-07-11	350.2	352	352	349	+0.63%	73	2,420	848,612
2023-07-10	351.6	349.8	352.6	341.2	+0.06%	106	2,800	970,578
2023-07-07	346.6	349.6	353.6	345	+0.40%	115	3,950	1,380,950
2023-07-06	343.4	348.2	352	341.4	-0.51%	96	1,920	666,434
2023-07-05	346.4	350	350.4	341.2	+1.45%	127	2,380	821,986
2023-07-04	353.6	345	353.6	344	-0.29%	57	1,980	687,570
2023-07-03	354.6	346	354.6	343.2	-0.97%	59	2,000	699,014
2023-06-30	348.6	349.4	352	348	+0.34%	88	2,000	698,218
2023-06-29	352	348.2	352.4	348	-0.29%	28	840	293,820
2023-06-28	350.2	349.2	353	349.2	0.00%	72	2,120	744,162
2023-06-27	347.2	349.2	352	347	+0.92%	32	700	243,834
2023-06-26	343.2	346	349.8	342.4	-1.14%	65	2,220	767,626
2023-06-23	352	350	352	345	-0.85%	80	2,060	717,884
2023-06-22	357.2	353	357.2	351.2	0.00%	67	1,610	569,100
2023-06-21	348.8	353	357.4	347	+2.62%	177	6,200	2,183,984
2023-06-20	343.2	344	351.6	342.4	+0.53%	106	2,490	859,910
2023-06-19	348.4	342.2	348.4	342	-0.93%	75	2,080	716,914
2023-06-16	352.2	345.4	352.2	343.8	-1.43%	54	1,350	469,116
2023-06-15	350	350.4	356.6	347	+0.69%	68	1,630	570,300
2023-06-14	345	348	360	345	+0.17%	180	4,520	1,594,758
2023-06-13	338.8	347.4	349.8	338.8	+2.60%	103	3,300	1,136,992
2023-06-09	339	338.6	342.6	337.6	-0.47%	90	1,660	565,424
2023-06-08	341	340.2	341.6	336.2	-0.06%	109	2,430	823,150
2023-06-07	345.4	340.4	345.4	339.8	-1.45%	126	2,590	885,796
2023-06-06	344.2	345.4	387.4	339.6	+1.59%	866	22,220	7,957,270
2023-06-05	343	340	343	336.2	-0.35%	82	1,780	605,190
2023-06-02	336	341.2	345.2	336	-0.81%	149	3,660	1,245,406
2023-06-01	352.6	344	353	343	-1.55%	143	4,470	1,558,076
2023-05-31	359.6	349.4	367.4	336.4	-2.84%	250	6,260	2,181,096
2023-05-30	368.6	359.6	369.6	359	-1.91%	121	2,860	1,042,576
2023-05-29	361.2	366.6	369.8	358.6	+1.50%	158	4,200	1,534,012
2023-05-26	355.8	361.2	363	352.2	+1.52%	89	2,420	867,026
2023-05-25	350.8	355.8	359	346.4	+1.43%	96	3,400	1,210,770
2023-05-24	348.4	350.8	353.8	345	+0.69%	67	2,080	730,538
2023-05-23	355.2	348.4	357.6	348.4	-1.86%	45	930	327,644
2023-05-22	348.8	355	357.8	348.6	+1.95%	75	1,210	428,198
2023-05-19	358	348.2	358	345	-2.41%	79	1,530	536,976
2023-05-18	356	356.8	358.8	354.4	+1.08%	57	1,220	435,306
2023-05-17	358.4	353	360	269.4	-1.73%	305	9,710	3,373,220
2023-05-16	368.2	359.2	371.6	358	-0.77%	117	3,130	1,138,794
2023-05-15	362.2	362	370.2	362	+0.84%	140	4,630	1,697,700
2023-05-12	359	359	364	355.6	-0.83%	53	1,170	418,984
2023-05-11	363.2	362	367	360.2	+0.67%	127	2,930	1,067,804
2023-05-10	345	359.6	366.8	344.6	+6.08%	415	12,750	4,592,594
2023-05-08	335	339	340.6	329.4	+1.50%	57	1,700	571,066
2023-05-05	336.8	334	345	323	+0.36%	162	5,410	1,809,302
2023-05-04	334.6	332.8	337.8	330	+0.18%	103	3,330	1,108,876
2023-05-03	350.8	332.2	350.8	327.4	-3.09%	327	10,730	3,571,990
2023-05-02	365	342.8	365	337.2	-6.64%	480	12,800	4,492,750
2023-04-28	376.6	367.2	376.8	367.2	-1.24%	109	2,220	821,734
2023-04-27	378.8	371.8	379	371	-1.38%	142	2,970	1,110,732
2023-04-26	377	377	377.2	374.4	+0.32%	87	2,140	804,938
2023-04-25	378	375.8	379.8	375	-0.63%	133	4,130	1,554,782
2023-04-24	383	378.2	383	375.6	-1.20%	196	4,420	1,673,292
2023-04-21	381.2	382.8	387.2	374.6	+0.84%	157	4,460	1,702,888
2023-04-20	382.4	379.6	388.4	370	-1.04%	370	10,630	4,009,528
2023-04-19	392.6	383.6	393.2	375.6	-2.29%	471	11,900	4,585,292
2023-04-18	401	392.6	403.2	385	-1.06%	444	15,190	6,026,052
2023-04-17	399	396.8	399	393	+1.07%	288	11,350	4,495,674
2023-04-14	385	392.6	394.6	385	+2.03%	248	10,010	3,925,624
2023-04-13	394.6	384.8	395.8	380	-2.48%	517	14,550	5,614,910
2023-04-12	387.2	394.6	396.2	345.4	+1.91%	2140	91,110	33,941,444
2023-04-11	396	387.2	396	375	-1.97%	538	16,300	6,296,978
2023-04-10	404.4	395	406	387.4	-0.80%	421	15,120	5,983,050
2023-04-07	410	398.2	420.8	385.8	-2.16%	894	31,110	12,444,420
2023-04-06	345	407	445	336	+19.35%	8130	308,250	125,139,788
2023-04-05	334.8	341	349.8	331	+1.85%	473	15,550	5,307,318
2023-04-04	339.8	334.8	339.8	334	-1.12%	149	5,000	1,679,632
2023-04-03	333.2	338.6	349.8	327	+1.87%	281	9,190	3,094,884
2023-03-31	340.2	332.4	345.2	327	-2.12%	450	13,680	4,560,268
2023-03-30	330.2	339.6	364	323	+3.10%	1623	57,020	19,647,652
2023-03-29	323	329.4	337.8	322	+2.36%	524	20,150	6,649,418
2023-03-28	319.8	321.8	325.8	317.4	+0.56%	167	6,270	2,014,536
2023-03-27	323.4	320	325	314.2	-0.12%	242	9,980	3,195,820
2023-03-24	317.2	320.4	323.8	314	+1.01%	160	5,610	1,793,064
2023-03-23	313.4	317.2	330	311.6	+1.34%	581	22,900	7,379,382
2023-03-22	312	313	314.4	309	+0.06%	119	3,350	1,045,392
2023-03-21	310.8	312.8	318.8	309.2	+0.13%	209	6,490	2,028,330
2023-03-20	315	312.4	315	310	+0.45%	200	5,040	1,572,960
2023-03-17	318.2	311	327.8	311	-2.26%	384	11,260	3,608,460
2023-03-16	317	318.2	324	310.4	+0.44%	393	9,610	3,038,608
2023-03-15	318.8	316.8	330	313.4	-1.19%	328	9,630	3,093,032
2023-03-14	308.4	320.6	327.2	308.2	+3.55%	764	24,990	7,983,454
2023-03-13	311	309.6	315.2	307.4	-0.45%	208	5,930	1,845,340
2023-03-10	312.6	311	316.2	311	-1.27%	173	3,660	1,144,330
2023-03-09	318	315	319.8	313	-0.76%	212	5,770	1,819,256
2023-03-07	319	317.4	319.2	311.8	+0.44%	247	6,720	2,124,558
2023-03-06	312	316	323	310	+1.41%	557	23,450	7,391,160
2023-03-03	308.6	311.6	330	308.2	+0.97%	1183	44,680	14,256,978
2023-03-02	353	308.6	353	306.2	-9.77%	2095	73,020	23,347,084
2023-03-01	283.8	342	355	283.8	+20.85%	9236	393,940	129,445,820
2023-02-28	280.8	283	285.8	277.8	+1.43%	161	3,440	970,394
2023-02-27	276.2	279	288	274	+0.36%	204	6,270	1,762,668
2023-02-24	277.4	278	293	270	+0.36%	265	9,990	2,807,844
2023-02-22	283.6	277	303	277	-2.33%	384	11,990	3,475,008
2023-02-21	273.8	283.6	303.8	256.4	+5.51%	1766	53,180	15,353,102
2023-02-20	273.2	268.8	274.8	262	-1.61%	145	3,850	1,033,170
2023-02-17	271	273.2	278.8	263	+3.88%	315	13,000	3,550,588
2023-02-16	266.8	263	299.8	260.4	-0.38%	581	22,030	6,139,858
2023-02-15	284	264	284	255	-6.65%	547	19,760	5,158,120
2023-02-14	310	282.8	310	280	-4.59%	469	13,750	4,048,698
2023-02-13	302.4	296.4	304.8	292.4	-1.79%	338	8,800	2,620,066
2023-02-10	314.2	301.8	314.2	291.6	-3.15%	360	9,690	2,940,384
2023-02-09	320.2	311.6	327.6	306	-2.07%	815	29,980	9,447,466
2023-02-08	323	318.2	326	314.6	-1.18%	529	17,000	5,417,320
2023-02-07	328.8	322	328.8	314	-0.49%	305	9,040	2,903,748
2023-02-06	328	323.6	339.8	311.4	+1.38%	1440	49,910	16,211,118
2023-02-03	322.4	319.2	328	311.4	-0.56%	468	12,950	4,138,078
2023-02-02	318	321	334.4	301	+1.52%	1569	55,390	17,826,108
2023-02-01	338	316.2	338	310.2	-6.56%	1458	43,350	13,726,604
2023-01-31	389	338.4	389	315.4	-14.72%	3369	111,280	37,900,616
2023-01-30	317.6	396.8	419.4	310.2	+28.41%	14740	633,360	236,939,268
2023-01-27	276	309	356	264.6	+17.05%	8290	296,790	97,169,448
2023-01-26	235	264	271	225.4	+13.60%	1389	49,200	12,294,740
2023-01-25	222.2	232.4	234	222	+4.59%	413	13,160	3,014,488
2023-01-24	211.4	222.2	229.8	206	+4.91%	482	14,740	3,231,174
2023-01-23	205.4	211.8	218.2	202.2	+1.15%	192	4,620	979,118
2023-01-20	211.8	209.4	218.2	206	-2.70%	116	3,000	633,018
2023-01-19	215.2	215.2	219	208	+0.37%	95	2,610	556,538
2023-01-18	203.2	214.4	218	203.2	+0.94%	131	5,430	1,143,328
2023-01-17	208.2	212.4	213.2	201.4	+2.61%	117	2,080	429,732
2023-01-16	210	207	215	206.4	-1.24%	137	3,820	804,650
2023-01-13	204	209.6	209.8	203	+2.75%	99	3,910	806,562
2023-01-12	205	204	209	200	-0.49%	108	2,650	541,244
2023-01-11	197	205	205	194.8	+5.13%	161	5,480	1,096,146
2023-01-10	194.2	195	198.6	193.2	+1.25%	111	2,150	421,292
2023-01-09	191.6	192.6	195	187	+0.42%	116	3,050	581,878
2023-01-06	189.2	191.8	192	188.2	+1.48%	96	1,460	277,716
2023-01-05	191.4	189	191.6	188.6	-0.53%	48	1,930	366,990
2023-01-04	191.8	190	191.8	190	-0.21%	21	530	101,096
2023-01-03	200	190.4	200	188	0.00%	144	4,600	874,440

Архив котировок акции NAUK по годам

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