Наука-Связь

NSVZ

  258.5 ₽  -0.19% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Наука-Связь
  5. История котировок
  6. 2017

История котировок NSVZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-29315305315305+1.67%3309,350
2017-12-26300300300300-5.96%1103,000
2017-12-25319319319319+3.24%1206,380
2017-12-22322309322305+2.32%44012,580
2017-12-20300302310300-4.13%1015045,340
2017-12-19300315315300-3.08%2206,150
2017-12-15309325325309+1.56%510032,090
2017-12-13310320320310-2.74%2206,300
2017-12-12314329329314+4.44%11820264,010
2017-12-11315315315315+0.32%45015,750
2017-12-08306314315300+3.63%1119058,330
2017-12-07304303307302-0.66%810030,380
2017-12-06297305314297+1.33%1215046,090
2017-12-05307301317297-5.64%1626079,690
2017-12-04316319337285+10.76%32380119,650
2017-12-01303288323288-11.38%1721063,630
2017-11-30276325350260+26.95%1351,980618,540
2017-11-29257256257256+0.39%45012,830
2017-11-28256255265255-5.56%67018,010
2017-11-27275270275270+1.89%2205,450
2017-11-23250265270250+0.76%67018,280
2017-11-222642632682630.00%718047,570
2017-11-21277263294263+1.15%24390108,490
2017-11-20263260263250-1.52%1017043,830
2017-11-17265264265264-1.49%45013,240
2017-11-16283268285264-7.59%2934092,690
2017-11-15311290350280-20.11%851,550479,300
2017-11-14342363428311+16.72%2685,9702,189,720
2017-11-13234311311230+39.46%1823,9101,119,840
2017-11-10232223233221+0.90%1632071,290
2017-11-09215221221215+2.79%3306,510
2017-11-03211215215211-2.27%4408,560
2017-11-02220220220220-0.45%17015,400
2017-11-01218221243218+0.91%2236082,200
2017-10-31222219222208-2.67%1427057,410
2017-10-302092252492090.00%1827062,330
2017-10-27220225225220-5.86%2204,450
2017-10-23225239240225+13.81%67016,430
2017-10-19210210210210-3.67%1102,100
2017-10-182182182182180.00%310021,800
2017-10-12212218218212+2.83%926055,690
2017-10-10208212212206+1.92%512025,230
2017-10-09208208208208-1.42%1102,080
2017-10-06209211216209+5.50%1141086,760
2017-10-05204200204200-5.21%58016,140
2017-10-03211211211211+1.44%2408,440
2017-09-29205208210205-0.95%99018,560
2017-09-272102102102100.00%3306,300
2017-09-26208210210206+0.96%36012,540
2017-09-25208208210207-2.80%613027,010
2017-09-22210214214210+1.90%58017,040
2017-09-21210210210210-3.23%35010,500
2017-09-20215217218210+2.84%710021,500
2017-09-18208211211208-7.86%2306,300
2017-09-15229229229229+2.23%1102,290
2017-09-14221224225221+4.67%911024,630
2017-09-13224214224207-1.83%1622046,910
2017-09-12215218228207+5.31%35560119,790
2017-09-11275207275205-21.89%591,000221,920
2017-09-08251265274200-4.68%1863,390765,290
2017-09-07210278279210+39.00%411,220322,010
2017-09-06209200210193-4.76%7490100,810
2017-09-04200210210200+0.48%522044,100
2017-09-01209209209209+5.03%3408,360
2017-08-30200199200199+4.19%3509,970
2017-08-29200191209191-4.50%843085,670
2017-08-28200200200190-0.50%830057,410
2017-08-25196201207196-3.37%78015,960
2017-08-24212208230195-11.86%491,270254,840
2017-08-23249236249221+0.43%3307,060
2017-08-14230235235230+3.98%2204,650
2017-08-112262262262260.00%214031,640
2017-08-10226226226226+1.80%15011,300
2017-08-08214222222214+5.71%56013,060
2017-08-07213210213205-14.98%1029060,410
2017-08-04240247247240+2.92%27016,870
2017-08-03227240249227+12.15%1621050,140
2017-08-02221214221207+3.38%716034,170
2017-08-01190207207190+8.38%8540106,310
2017-07-31191191191191+0.53%319036,290
2017-07-27190190190190+2.70%57013,300
2017-07-26181185185180-5.13%410018,070
2017-07-21181195195181-4.41%714026,060
2017-07-17204204204204+4.62%1102,040
2017-07-10200195200195-3.47%210019,750
2017-07-07202202202202+2.54%110020,200
2017-07-06200197200190-1.50%631060,330
2017-07-05200200200200+2.04%25010,000
2017-07-04202196205196-2.97%629058,660
2017-07-03201202202185-9.42%920039,340
2017-06-19223223223223+13.78%1102,230
2017-06-13196196196196-2.00%1101,960
2017-06-092002002002000.00%1102,000
2017-06-08195200201195+2.56%511021,960
2017-06-071951951951950.00%1101,950
2017-05-31159195196159-19.09%3509,400
2017-05-29249241249241+19.31%25012,130
2017-05-26202202202202+1.51%1204,040
2017-05-231991991991990.00%1101,990
2017-05-22200199200199-3.40%2203,990
2017-05-17207206207206-4.19%3408,260
2017-05-12201215215201-3.15%3306,240
2017-05-04212222223212-2.20%3408,690
2017-05-03214227233214-0.44%99020,090
2017-05-02234228234228-8.80%3306,920
2017-04-21236250251236-9.42%616039,560
2017-04-20258276276256-9.51%3307,900
2017-04-19256305305256+9.71%527075,430
2017-04-18305278305278-10.90%48022,530
2017-04-17329312330253+15.56%11680199,310
2017-04-13250270275250-6.90%815039,790
2017-04-12300290309290-13.43%67020,750
2017-04-03335335335335+6.35%1206,700
2017-03-31315315315315-14.17%1103,150
2017-03-16377367377367-5.17%2207,440
2017-03-14382387387382+12.17%323088,920
2017-03-13345345345345+8.83%1103,450
2017-02-24393317393313-9.17%912041,240
2017-02-21346349349346-2.51%2206,950
2017-02-15353358358353-1.65%2207,110
2017-02-10355364364355-6.91%2207,190
2017-02-07391391391391-0.51%1103,910
2017-02-06359393393340+11.33%812044,130
2017-02-03380353380353-1.94%2207,330
2017-02-02370360370360-6.74%2207,300
2017-01-30386386386386+6.04%1103,860
2017-01-27364364364364+4.00%1103,640
2017-01-26353350353350+0.29%44014,050
2017-01-24349349349349+2.65%1103,490
2017-01-23341340341340-1.16%2206,810
2017-01-20350344350344-8.75%33010,390
2017-01-19352377377350+1.89%44014,330
2017-01-18369370370355+4.23%44014,640
2017-01-17351355355351+1.43%66021,190
2017-01-16345350351343+1.45%12450155,910
2017-01-13352345352345-0.58%67024,330
2017-01-11386347386347+0.58%810035,210
2017-01-10345345345345+5.50%1103,450
2017-01-093273273273270.00%1103,270

Архив котировок акции NSVZ по годам

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