Наука-Связь
NSVZ
258.5 ₽ -0.19% ↓История котировок NSVZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-29 | 153 | 153 | 153 | 153 | +2.68% | 1 | 10 | 1,530 |
| 2015-12-28 | 149 | 149 | 149 | 149 | -5.10% | 1 | 10 | 1,490 |
| 2015-12-18 | 163 | 157 | 163 | 157 | +7.53% | 2 | 20 | 3,200 |
| 2015-12-15 | 146 | 146 | 146 | 146 | -2.67% | 1 | 40 | 5,840 |
| 2015-12-11 | 150 | 150 | 150 | 150 | -1.32% | 2 | 90 | 13,500 |
| 2015-12-10 | 152 | 152 | 152 | 152 | -6.75% | 5 | 60 | 9,120 |
| 2015-11-30 | 163 | 163 | 164 | 163 | +1.88% | 5 | 170 | 27,720 |
| 2015-11-24 | 155 | 160 | 160 | 155 | +5.96% | 3 | 60 | 9,540 |
| 2015-11-20 | 151 | 151 | 151 | 151 | +0.67% | 1 | 20 | 3,020 |
| 2015-11-18 | 155 | 150 | 155 | 150 | +2.74% | 5 | 110 | 16,640 |
| 2015-11-11 | 155 | 146 | 155 | 146 | -1.35% | 5 | 90 | 13,230 |
| 2015-11-10 | 148 | 148 | 148 | 148 | -9.20% | 2 | 60 | 8,880 |
| 2015-11-03 | 151 | 163 | 163 | 151 | +8.67% | 4 | 100 | 15,430 |
| 2015-11-02 | 150 | 150 | 150 | 150 | -6.83% | 2 | 40 | 6,000 |
| 2015-10-30 | 175 | 161 | 175 | 161 | -12.02% | 4 | 130 | 22,060 |
| 2015-10-29 | 180 | 183 | 183 | 180 | +1.67% | 5 | 100 | 18,120 |
| 2015-10-28 | 185 | 180 | 185 | 180 | 0.00% | 2 | 40 | 7,250 |
| 2015-10-27 | 175 | 180 | 235 | 175 | +5.88% | 6 | 120 | 22,170 |
| 2015-10-26 | 200 | 170 | 210 | 170 | -14.14% | 10 | 150 | 28,250 |
| 2015-10-23 | 164 | 198 | 198 | 150 | +43.48% | 18 | 270 | 47,550 |
| 2015-10-22 | 144 | 138 | 148 | 138 | -2.82% | 6 | 290 | 41,830 |
| 2015-10-20 | 142 | 142 | 146 | 142 | +3.65% | 5 | 80 | 11,480 |
| 2015-10-19 | 125 | 137 | 137 | 125 | -1.44% | 7 | 260 | 35,490 |
| 2015-10-15 | 139 | 139 | 141 | 139 | +6.92% | 4 | 50 | 7,010 |
| 2015-10-14 | 139 | 130 | 139 | 130 | -5.11% | 4 | 120 | 16,590 |
| 2015-10-12 | 137 | 137 | 137 | 137 | +8.73% | 1 | 10 | 1,370 |
| 2015-10-08 | 126 | 126 | 126 | 126 | -5.97% | 1 | 10 | 1,260 |
| 2015-10-07 | 133 | 134 | 134 | 133 | +6.35% | 2 | 70 | 9,360 |
| 2015-10-05 | 126 | 126 | 126 | 126 | -5.97% | 2 | 20 | 2,520 |
| 2015-10-02 | 135 | 134 | 135 | 134 | +8.06% | 2 | 20 | 2,690 |
| 2015-10-01 | 137 | 124 | 137 | 124 | -8.82% | 2 | 20 | 2,610 |
| 2015-09-30 | 150 | 136 | 152 | 118 | -9.33% | 39 | 1,370 | 176,040 |
| 2015-09-29 | 150 | 150 | 150 | 150 | -11.24% | 2 | 30 | 4,500 |
| 2015-09-24 | 177 | 169 | 180 | 167 | +5.63% | 5 | 110 | 19,310 |
| 2015-09-23 | 165 | 160 | 166 | 155 | -6.43% | 5 | 80 | 12,930 |
| 2015-09-22 | 154 | 171 | 171 | 154 | +3.64% | 3 | 30 | 4,790 |
| 2015-09-21 | 165 | 165 | 165 | 165 | -6.25% | 1 | 10 | 1,650 |
| 2015-09-18 | 145 | 176 | 176 | 145 | +28.47% | 8 | 80 | 12,470 |
| 2015-09-17 | 135 | 137 | 142 | 125 | +9.60% | 4 | 40 | 5,390 |
| 2015-09-16 | 118 | 125 | 135 | 117 | -0.79% | 4 | 60 | 7,300 |
| 2015-09-07 | 126 | 126 | 126 | 126 | -5.26% | 1 | 10 | 1,260 |
| 2015-08-28 | 133 | 133 | 133 | 133 | +3.91% | 2 | 20 | 2,660 |
| 2015-08-26 | 128 | 128 | 128 | 128 | -4.48% | 1 | 10 | 1,280 |
| 2015-08-25 | 128 | 134 | 146 | 128 | -1.47% | 3 | 30 | 4,080 |
| 2015-08-24 | 139 | 136 | 149 | 123 | -4.90% | 7 | 70 | 9,440 |
| 2015-08-19 | 159 | 143 | 159 | 143 | 0.00% | 4 | 100 | 14,510 |
| 2015-08-14 | 149 | 143 | 167 | 143 | +0.70% | 6 | 60 | 9,430 |
| 2015-08-13 | 142 | 142 | 142 | 142 | +1.43% | 1 | 10 | 1,420 |
| 2015-08-11 | 172 | 140 | 183 | 120 | +14.75% | 38 | 460 | 65,670 |
| 2015-08-05 | 122 | 122 | 122 | 122 | -6.87% | 1 | 10 | 1,220 |
| 2015-08-04 | 123 | 131 | 168 | 123 | +11.02% | 7 | 180 | 25,360 |
| 2015-07-22 | 118 | 118 | 118 | 118 | -4.07% | 1 | 10 | 1,180 |
| 2015-07-17 | 123 | 123 | 123 | 123 | +0.82% | 1 | 10 | 1,230 |
| 2015-07-16 | 122 | 122 | 122 | 122 | -8.96% | 1 | 10 | 1,220 |
| 2015-07-15 | 141 | 134 | 141 | 134 | +9.84% | 2 | 20 | 2,750 |
| 2015-06-29 | 130 | 122 | 131 | 122 | +2.52% | 4 | 40 | 5,130 |
| 2015-06-26 | 119 | 119 | 119 | 119 | -4.03% | 1 | 10 | 1,190 |
| 2015-06-18 | 124 | 124 | 124 | 124 | -0.80% | 1 | 20 | 2,480 |
| 2015-06-17 | 131 | 125 | 136 | 125 | +0.81% | 3 | 30 | 3,920 |
| 2015-06-16 | 124 | 124 | 124 | 124 | -5.34% | 1 | 10 | 1,240 |
| 2015-06-11 | 144 | 131 | 144 | 131 | 0.00% | 2 | 20 | 2,750 |
| 2015-06-08 | 131 | 131 | 131 | 131 | -10.88% | 1 | 10 | 1,310 |
| 2015-06-05 | 147 | 147 | 147 | 147 | +5.00% | 1 | 10 | 1,470 |
| 2015-06-04 | 140 | 140 | 140 | 140 | +12.00% | 1 | 10 | 1,400 |
| 2015-06-03 | 125 | 125 | 125 | 125 | -13.79% | 1 | 10 | 1,250 |
| 2015-06-01 | 110 | 145 | 145 | 110 | -2.03% | 2 | 100 | 11,350 |
| 2015-05-21 | 148 | 148 | 148 | 148 | +8.03% | 1 | 10 | 1,480 |
| 2015-05-08 | 137 | 137 | 153 | 124 | +1.48% | 19 | 480 | 68,320 |
| 2015-05-07 | 135 | 135 | 135 | 135 | -3.57% | 1 | 10 | 1,350 |
| 2015-05-05 | 154 | 140 | 155 | 135 | 0.00% | 6 | 280 | 40,600 |
| 2015-04-29 | 140 | 140 | 140 | 140 | -9.09% | 1 | 10 | 1,400 |
| 2015-04-27 | 150 | 154 | 154 | 150 | +8.45% | 5 | 60 | 9,060 |
| 2015-04-24 | 141 | 142 | 147 | 121 | -7.79% | 26 | 550 | 72,210 |
| 2015-04-23 | 161 | 154 | 161 | 132 | -12.00% | 16 | 620 | 87,920 |
| 2015-04-22 | 159 | 175 | 198 | 154 | -3.31% | 19 | 870 | 144,270 |
| 2015-04-20 | 187 | 181 | 187 | 154 | -21.30% | 19 | 640 | 106,800 |
| 2015-04-16 | 230 | 230 | 230 | 230 | +17.95% | 1 | 10 | 2,300 |
| 2015-04-10 | 195 | 195 | 195 | 195 | +2.63% | 1 | 10 | 1,950 |
| 2015-04-09 | 190 | 190 | 190 | 190 | -0.52% | 2 | 40 | 7,600 |
| 2015-04-02 | 191 | 191 | 191 | 191 | +1.06% | 1 | 10 | 1,910 |
| 2015-04-01 | 189 | 189 | 189 | 189 | +2.16% | 1 | 10 | 1,890 |
| 2015-03-26 | 185 | 185 | 185 | 185 | +0.54% | 1 | 10 | 1,850 |
| 2015-03-25 | 184 | 184 | 184 | 184 | +11.52% | 1 | 10 | 1,840 |
| 2015-03-24 | 165 | 165 | 165 | 165 | -13.61% | 1 | 10 | 1,650 |
| 2015-03-20 | 191 | 191 | 191 | 191 | +15.76% | 1 | 30 | 5,730 |
| 2015-03-19 | 218 | 165 | 218 | 165 | -3.51% | 4 | 60 | 10,460 |
| 2015-03-17 | 171 | 171 | 171 | 171 | -11.40% | 1 | 10 | 1,710 |
| 2015-03-10 | 168 | 193 | 193 | 163 | 0.00% | 7 | 90 | 15,850 |
| 2015-03-05 | 175 | 193 | 196 | 170 | +1.58% | 6 | 120 | 21,640 |
| 2015-03-04 | 190 | 190 | 190 | 190 | +7.95% | 1 | 10 | 1,900 |
| 2015-02-25 | 176 | 176 | 176 | 176 | -11.11% | 1 | 10 | 1,760 |
| 2015-02-19 | 221 | 198 | 260 | 197 | -13.16% | 5 | 60 | 12,960 |
| 2015-02-18 | 200 | 228 | 228 | 200 | +14.00% | 2 | 90 | 18,280 |
| 2015-02-12 | 200 | 200 | 200 | 200 | 0.00% | 1 | 10 | 2,000 |
| 2015-02-11 | 200 | 200 | 200 | 200 | +20.48% | 1 | 10 | 2,000 |
| 2015-02-10 | 166 | 166 | 166 | 166 | -14.43% | 1 | 10 | 1,660 |
| 2015-02-05 | 162 | 194 | 194 | 161 | -2.51% | 10 | 120 | 21,190 |
| 2015-01-28 | 199 | 199 | 199 | 199 | +2.05% | 2 | 30 | 5,970 |
| 2015-01-21 | 181 | 195 | 195 | 153 | -2.50% | 6 | 60 | 10,150 |
| 2015-01-14 | 200 | 200 | 200 | 200 | +13.64% | 1 | 10 | 2,000 |
| 2015-01-05 | 176 | 176 | 176 | 176 | 0.00% | 1 | 10 | 1,760 |