Наука-Связь
NSVZ
258 ₽ +0.58% ↑История котировок NSVZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 256.5 | 258.5 | 259 | 254.5 | +0.78% | 72 | 1,370 | 351,605 |
| 2026-04-16 | 253.5 | 256.5 | 263 | 253.5 | +1.99% | 186 | 5,280 | 1,362,025 |
| 2026-04-15 | 249.5 | 251.5 | 255 | 248 | +0.80% | 95 | 2,080 | 524,910 |
| 2026-04-14 | 248.5 | 249.5 | 252 | 248.5 | -0.99% | 62 | 1,460 | 365,695 |
| 2026-04-13 | 257 | 252 | 258 | 249.5 | -1.56% | 199 | 5,980 | 1,516,075 |
| 2026-04-10 | 260 | 256 | 261.5 | 255.5 | -2.10% | 71 | 2,500 | 644,155 |
| 2026-04-09 | 256 | 261.5 | 263 | 253 | +2.55% | 217 | 9,170 | 2,374,685 |
| 2026-04-08 | 256 | 255 | 261 | 254 | -0.39% | 141 | 3,670 | 943,025 |
| 2026-04-07 | 261.5 | 256 | 263 | 254 | -2.66% | 157 | 5,400 | 1,393,485 |
| 2026-04-06 | 263.5 | 263 | 264 | 259.5 | +0.19% | 211 | 4,740 | 1,240,985 |
| 2026-04-03 | 257.5 | 262.5 | 275 | 256 | +2.34% | 1050 | 42,220 | 11,277,270 |
| 2026-04-02 | 253.5 | 256.5 | 265 | 253 | +1.99% | 599 | 22,690 | 5,919,165 |
| 2026-04-01 | 243.5 | 251.5 | 256 | 242.5 | +3.29% | 241 | 6,150 | 1,525,445 |
| 2026-03-31 | 241.5 | 243.5 | 244 | 241 | +0.83% | 83 | 4,460 | 1,082,360 |
| 2026-03-30 | 250 | 241.5 | 250 | 241.5 | -2.82% | 265 | 10,700 | 2,624,410 |
| 2026-03-27 | 254 | 248.5 | 256 | 245 | -2.17% | 244 | 10,070 | 2,521,325 |
| 2026-03-26 | 255 | 254 | 257.5 | 254 | -0.78% | 68 | 1,730 | 441,850 |
| 2026-03-25 | 250 | 256 | 261.5 | 249 | +1.99% | 241 | 7,310 | 1,871,030 |
| 2026-03-24 | 248.5 | 251 | 252 | 248.5 | 0.00% | 78 | 2,380 | 596,200 |
| 2026-03-23 | 253.5 | 251 | 253.5 | 248.5 | -0.99% | 145 | 3,940 | 987,165 |
| 2026-03-20 | 255.5 | 253.5 | 258 | 249.5 | -0.78% | 160 | 5,910 | 1,501,585 |
| 2026-03-19 | 259.5 | 255.5 | 261 | 251 | -1.35% | 287 | 9,290 | 2,371,400 |
| 2026-03-18 | 260.5 | 259 | 262 | 259 | -0.77% | 64 | 2,460 | 641,040 |
| 2026-03-17 | 260.5 | 261 | 262 | 258.5 | +0.58% | 123 | 5,420 | 1,412,365 |
| 2026-03-16 | 263 | 259.5 | 263.5 | 257.5 | -1.52% | 219 | 7,790 | 2,031,780 |
| 2026-03-13 | 257.5 | 263.5 | 265 | 256.5 | +2.13% | 239 | 13,020 | 3,402,805 |
| 2026-03-12 | 259 | 258 | 260.5 | 257 | +0.58% | 90 | 3,100 | 802,005 |
| 2026-03-11 | 256 | 256.5 | 260.5 | 256 | +0.20% | 103 | 2,890 | 745,775 |
| 2026-03-10 | 253.5 | 256 | 257.5 | 253.5 | +0.79% | 104 | 3,630 | 928,595 |
| 2026-03-09 | 259 | 254 | 259.5 | 253 | -0.97% | 150 | 4,720 | 1,204,440 |
| 2026-03-06 | 253.5 | 256.5 | 263 | 252.5 | +1.38% | 415 | 11,040 | 2,851,605 |
| 2026-03-05 | 251.5 | 253 | 253.5 | 251 | -0.20% | 111 | 3,690 | 931,905 |
| 2026-03-04 | 251 | 253.5 | 254 | 250.5 | +0.60% | 129 | 4,930 | 1,245,095 |
| 2026-03-03 | 258 | 252 | 259.5 | 249.5 | -2.33% | 439 | 14,860 | 3,774,010 |
| 2026-03-02 | 265.5 | 258 | 266.5 | 255 | -2.82% | 761 | 25,960 | 6,742,540 |
| 2026-02-27 | 265.5 | 265.5 | 268 | 264 | -0.19% | 172 | 7,820 | 2,081,105 |
| 2026-02-26 | 270 | 266 | 271 | 262 | -1.30% | 535 | 19,680 | 5,230,930 |
| 2026-02-25 | 276 | 269.5 | 277 | 260.5 | -2.36% | 718 | 25,910 | 6,981,075 |
| 2026-02-24 | 277 | 276 | 279 | 273 | -0.36% | 316 | 9,410 | 2,596,215 |
| 2026-02-20 | 279 | 277 | 281.5 | 275.5 | -0.72% | 222 | 8,500 | 2,360,760 |
| 2026-02-19 | 282.5 | 279 | 283.5 | 277.5 | -1.06% | 272 | 11,720 | 3,279,815 |
| 2026-02-18 | 281 | 282 | 290 | 277.5 | +0.36% | 557 | 35,650 | 10,085,995 |
| 2026-02-17 | 286 | 281 | 289 | 278.5 | -1.58% | 332 | 14,340 | 4,073,870 |
| 2026-02-16 | 286 | 285.5 | 290 | 283.5 | +0.71% | 252 | 10,840 | 3,116,820 |
| 2026-02-13 | 280 | 283.5 | 297.5 | 278 | +1.61% | 1221 | 61,700 | 17,675,485 |
| 2026-02-12 | 277 | 279 | 292 | 274 | +0.72% | 936 | 36,750 | 10,386,800 |
| 2026-02-11 | 278 | 277 | 279.5 | 275 | -0.18% | 160 | 5,700 | 1,580,645 |
| 2026-02-10 | 277 | 277.5 | 282 | 277 | -0.89% | 146 | 6,460 | 1,804,420 |
| 2026-02-09 | 281 | 280 | 284 | 275 | +0.36% | 371 | 18,450 | 5,141,640 |
| 2026-02-06 | 275.5 | 279 | 283 | 273 | +1.64% | 551 | 25,830 | 7,208,070 |
| 2026-02-05 | 286.5 | 274.5 | 286.5 | 271.5 | -2.83% | 606 | 21,270 | 5,896,595 |
| 2026-02-04 | 294 | 282.5 | 305 | 279 | -4.40% | 791 | 39,080 | 11,344,230 |
| 2026-02-03 | 286 | 295.5 | 297.5 | 286 | +3.68% | 921 | 43,600 | 12,763,350 |
| 2026-02-02 | 278.5 | 285 | 286.5 | 275 | +2.33% | 728 | 31,540 | 8,902,150 |
| 2026-01-30 | 288 | 278.5 | 289 | 274 | -3.13% | 581 | 24,000 | 6,706,920 |
| 2026-01-29 | 287.5 | 287.5 | 293.5 | 286 | -0.52% | 510 | 19,950 | 5,755,140 |
| 2026-01-28 | 290 | 289 | 297.5 | 286 | -0.34% | 879 | 39,140 | 11,395,530 |
| 2026-01-27 | 286.5 | 290 | 293.5 | 284 | +0.87% | 827 | 31,690 | 9,148,025 |
| 2026-01-26 | 301 | 287.5 | 302 | 285.5 | -4.17% | 995 | 40,900 | 12,019,435 |
| 2026-01-23 | 306.5 | 300 | 313.5 | 297.5 | -1.32% | 1467 | 59,890 | 18,271,070 |
| 2026-01-22 | 296 | 304 | 313.5 | 287 | +3.05% | 3365 | 131,590 | 39,635,020 |
| 2026-01-21 | 328 | 295 | 343.5 | 290 | -9.92% | 3993 | 197,090 | 62,261,960 |
| 2026-01-20 | 273 | 327.5 | 329 | 271.5 | +19.31% | 6085 | 323,740 | 98,620,785 |
| 2026-01-19 | 264.5 | 274.5 | 277 | 264.5 | +3.58% | 808 | 39,720 | 10,811,030 |
| 2026-01-16 | 260.5 | 265 | 272.5 | 259.5 | +1.73% | 1171 | 45,120 | 12,010,885 |
| 2026-01-15 | 261.5 | 260.5 | 264.5 | 257.5 | -0.95% | 455 | 13,830 | 3,599,880 |
| 2026-01-14 | 265 | 263 | 267 | 261 | -1.13% | 1006 | 22,480 | 5,921,475 |
| 2026-01-13 | 275 | 266 | 275 | 264 | -1.85% | 422 | 15,100 | 4,070,500 |
| 2026-01-12 | 265 | 271 | 277 | 265 | +2.46% | 793 | 36,850 | 10,065,725 |
| 2026-01-09 | 264 | 264.5 | 267 | 262.5 | -0.19% | 162 | 4,680 | 1,240,450 |
| 2026-01-08 | 262.5 | 265 | 270 | 262 | -2.03% | 398 | 15,590 | 4,144,550 |
| 2026-01-06 | 264 | 270.5 | 272 | 257.5 | +3.44% | 662 | 36,450 | 9,573,600 |
| 2026-01-05 | 249 | 261.5 | 268.5 | 249 | 0.00% | 721 | 34,110 | 8,815,130 |