Наука-Связь

NSVZ

  258.5 ₽  -0.19% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Наука-Связь
  5. История котировок
  6. 2016

История котировок NSVZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-28310310310310+3.33%1103,100
2016-12-27321300321283-9.64%713037,830
2016-12-22333332360332+1.84%1225086,420
2016-12-21326326338326+0.31%1921069,620
2016-12-19326325326325-0.61%2206,510
2016-12-14318327328318+5.83%3309,730
2016-12-13311309311303-6.36%55015,310
2016-12-12330330330330-0.90%1103,300
2016-12-08333333333333+1.22%1103,330
2016-12-073303293303290.00%55016,460
2016-12-06327329333327+0.92%3309,890
2016-12-05326326326326-1.81%1103,260
2016-12-02332332334332+3.75%527089,660
2016-11-303203203203200.00%2206,400
2016-11-29320320320320+0.95%1206,400
2016-11-28317317317317+1.93%1103,170
2016-11-25311311311311-1.89%1103,110
2016-11-23330317360301-3.65%2026082,230
2016-11-22318329377318+7.52%28360126,140
2016-11-21306306306306+0.33%1103,060
2016-11-18305305305305-1.61%1103,050
2016-11-17310310310310+1.31%1103,100
2016-11-16311306311304-2.86%56018,420
2016-11-143153153153150.00%2309,450
2016-11-09325315325315+0.96%2206,400
2016-11-07312312312312-1.27%2206,240
2016-11-02304316316303+2.60%712037,500
2016-11-01311308315303-2.22%911033,790
2016-10-31326315326315-4.83%44012,820
2016-10-28321331337271-5.16%77022,590
2016-10-26321349349309+7.06%67022,800
2016-10-25304326326300+0.31%1122067,420
2016-10-24321325325304-7.14%913041,300
2016-10-21300350350300+12.90%68026,520
2016-10-19300310310300+1.31%3309,150
2016-10-18353306353300-6.13%1423069,850
2016-10-17326326326326+3.16%1103,260
2016-10-113113163162960.00%818055,920
2016-10-10313316316311+0.64%424074,710
2016-10-07310314314309-2.79%3309,330
2016-10-05319323349294-1.22%29430134,890
2016-09-293273273273270.00%1103,270
2016-09-28332327332327+3.81%2206,590
2016-09-27332315398309+1.61%24360123,650
2016-09-26310310310310+0.65%1103,100
2016-09-23326308326305-6.95%927083,900
2016-09-223313313313310.00%1103,310
2016-09-14331331331331+4.42%1103,310
2016-09-12326317326317-3.06%2206,430
2016-09-09327327327327-0.61%1103,270
2016-09-07325329394320+2.81%30310107,430
2016-09-06320320320320-3.03%1103,200
2016-09-05362330362281-11.05%611,220378,700
2016-09-02371371371370+0.27%58029,670
2016-09-01394370394370-4.39%611041,600
2016-08-31387387387387-1.78%1103,870
2016-08-30393394394393+4.79%33011,800
2016-08-29376376376376-3.59%1103,760
2016-08-26380390413380+9.86%1520077,330
2016-08-25394355394355-6.58%711040,790
2016-08-24308380444308+19.50%951,490612,560
2016-08-23319318319318-0.93%2206,370
2016-08-22317321321317+1.58%612038,290
2016-08-19317316325316-1.86%45015,980
2016-08-17347322347303-8.00%20440148,300
2016-08-16334350364334+7.36%1212041,700
2016-08-15352326375300-10.68%52660221,300
2016-08-12398365413363-6.41%36600228,540
2016-08-11418390424370-7.14%38540212,860
2016-08-10394420508394+11.11%1082,120939,010
2016-08-09384378465370+1.34%1111,630670,300
2016-08-08298373373298+39.70%982,210803,090
2016-08-05264267267264+0.38%713034,680
2016-08-04266266269266-5.00%58021,370
2016-08-03262280280261+6.87%715039,440
2016-08-02263262263262-1.87%3307,880
2016-08-01263267267250-4.64%2626067,530
2016-07-29253280321253+11.55%2731086,940
2016-07-28259251259251-0.79%47017,700
2016-07-22247253253247+2.85%2307,470
2016-07-21247246252246-0.40%36014,950
2016-07-20242247247242+2.92%821051,390
2016-07-19248240248236-1.64%710024,260
2016-07-18258244258236-3.17%88019,840
2016-07-15281252281252-6.67%3308,090
2016-07-14251270270251-2.17%312032,060
2016-07-13254276281254+10.40%3308,110
2016-07-11250250250250-1.96%2205,000
2016-07-072552552552550.00%1102,550
2016-07-062512552552510.00%2205,060
2016-07-05255255256255-0.39%55012,770
2016-07-04252256256252-0.39%34010,160
2016-07-01232257258232+1.18%55012,360
2016-06-30265254265254-4.15%2307,840
2016-06-29265265265265+1.92%1205,300
2016-06-28275260275234-12.16%66015,040
2016-06-27298296298296-2.63%48023,750
2016-06-24299304304296+2.01%68023,870
2016-06-222982982982980.00%24011,920
2016-06-21298298298298-1.97%24011,920
2016-06-17304304304304-2.25%1103,040
2016-06-15312311312311-1.58%46018,690
2016-06-14323316323316-3.36%713041,540
2016-06-10322327348322+3.15%1212040,770
2016-06-09318317318317-0.31%2206,350
2016-06-08312318320307-2.75%1726082,040
2016-06-073283273283270.00%2206,550
2016-06-06331327331327-8.40%2206,580
2016-06-03323357365317+8.84%33580203,690
2016-06-02432328488310-16.54%64940330,370
2016-06-01289393393289+39.86%922,140792,530
2016-05-31288281348246-1.40%951,090337,390
2016-05-30288285293283+1.79%44011,490
2016-05-26283280287242-0.71%2336096,540
2016-05-25297282297280-5.37%1327076,250
2016-05-24340298347292-10.24%21440133,480
2016-05-23351332351310-10.03%20330108,900
2016-05-20546369546350-20.99%911,540566,520
2016-05-19480467480405+16.75%1321095,850
2016-05-18455400579316-3.38%591,300634,500
2016-05-17414414414414+39.86%21580240,120
2016-05-16219296296219+39.62%4761,26015,205,480
2016-05-12209212258209+6.00%1831073,420
2016-05-11200200200200-3.38%110020,000
2016-05-10205207207200-0.96%5570114,140
2016-05-05205209209200-1.42%1140080,480
2016-05-04247212288205-15.20%5361,82015,268,760
2016-04-28277250277216-9.75%1313031,540
2016-04-27277277277277+2.21%1102,770
2016-04-18294271299271+1.50%66017,230
2016-04-13267267267267+7.66%523061,410
2016-04-12238248248238+3.33%3307,300
2016-04-08240240240240-0.83%1102,400
2016-04-07245242245242+3.86%2307,290
2016-04-05233233233233-1.69%1102,330
2016-04-04237237237237-0.84%110023,700
2016-04-01233239239233+0.42%2204,720
2016-03-30250238250238-6.30%46014,420
2016-03-25260254260245+1.60%3307,590
2016-03-24236250255236+16.28%1239097,150
2016-03-23255215255215-16.34%88018,850
2016-03-18260257260257-0.39%69023,250
2016-03-16251258258240-0.77%55012,470
2016-03-15265260265260-1.89%211029,100
2016-03-14219265282219+23.83%8600164,320
2016-03-10208214214208+7.00%2204,220
2016-03-092032002032000.00%310020,050
2016-03-032002002002000.00%1408,000
2016-02-292022002022000.00%2408,040
2016-02-25207200207200-7.41%2306,070
2016-02-22217216217216-0.46%2204,330
2016-02-20218217220217+8.50%57015,310
2016-02-192002002002000.00%210020,000
2016-02-182002002002000.00%15010,000
2016-02-162012002012000.00%35010,010
2016-02-15203200218151-3.85%1829052,810
2016-02-122082082082080.00%2204,160
2016-02-10217208217201-0.95%3306,260
2016-02-09207210214207-0.47%3306,310
2016-02-08207211214207-22.43%56012,650
2016-02-05272272272272+4.62%1102,720
2016-02-04200260260200+38.30%66013,730
2016-02-02183188188183-4.08%2203,710
2016-02-01196196196196-4.39%1101,960
2016-01-29203205208190-6.39%66012,020
2016-01-28200219220200+20.33%45010,660
2016-01-27180182182180+2.25%2203,620
2016-01-26179178182177+1.14%57012,560
2016-01-25174176182174+0.57%717029,990
2016-01-22173175175168-8.85%618030,380
2016-01-21200192200165-2.04%4407,530
2016-01-20196196202147+2.62%1628047,240
2016-01-19147191204147+31.72%33650126,290
2016-01-18148145148140-3.33%511016,130
2016-01-15150150150150-5.06%126039,000
2016-01-13152158158152+6.76%3304,630
2016-01-12144148148141+5.71%517024,140
2016-01-111491401491400.00%3405,690

Архив котировок акции NSVZ по годам

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