Наука-Связь

NSVZ

  258.5 ₽  -0.19% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Наука-Связь
  5. История котировок
  6. 2018

История котировок NSVZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-29245243253237-1.22%2535084,410
2018-12-28243246258235+0.41%1625060,410
2018-12-27243245245240+0.41%1119046,200
2018-12-262442442492380.00%2230072,830
2018-12-25245244252240-3.17%38600145,600
2018-12-24258252260241-4.55%521,240309,640
2018-12-21266264266258-0.75%714036,860
2018-12-20275266275255+1.14%2223061,690
2018-12-19252263263243+0.38%28530134,930
2018-12-18274262274250-5.42%561,190316,570
2018-12-17283277283277-0.36%1016044,390
2018-12-14277278280272-1.07%16480132,950
2018-12-13280281285276+0.36%2735098,390
2018-12-122812802842750.00%33480134,150
2018-12-11281280284280-0.36%1316045,170
2018-12-10282281287280-0.71%1335098,860
2018-12-07281283290281+0.71%2534096,940
2018-12-06282281283281-0.71%1115042,190
2018-12-05286283286282-1.05%1018051,110
2018-12-04285286286282+0.35%1418051,180
2018-12-03276285290275-1.04%661,560444,550
2018-11-30290288294281-2.04%801,810518,210
2018-11-29277294322276+6.52%2867,1602,150,180
2018-11-28274276281274-1.43%24390108,340
2018-11-272852802852730.00%2036099,990
2018-11-26288280288280-2.10%16420117,820
2018-11-23286286288282-1.72%22700199,410
2018-11-22294291296278-0.68%692,090602,120
2018-11-21296293297292-1.01%301,220359,200
2018-11-20299296301295-1.99%24390116,050
2018-11-19300302302297+0.33%1424072,050
2018-11-16298301301295+1.01%1625074,690
2018-11-15295298300290+0.68%37760225,460
2018-11-14300296305295-0.67%511,200357,670
2018-11-13299298300297-0.67%1930089,330
2018-11-12305300305295-0.66%762,470741,270
2018-11-09301302318296-0.66%2095,7301,750,590
2018-11-08305304307297-0.33%731,910575,130
2018-11-073043053083000.00%952,460746,400
2018-11-06311305313301-1.61%1593,080941,040
2018-11-02317310320310-0.64%1031,710537,090
2018-11-01312312324303+0.65%1563,2401,011,840
2018-10-31322310322298-0.64%1593,8601,181,070
2018-10-30328312330307-3.70%3376,7202,126,410
2018-10-29307324353302+5.88%98622,2607,246,590
2018-10-26296306310292+2.34%1052,620793,580
2018-10-25301299328287+2.05%48112,7203,883,730
2018-10-24296293309282-2.98%3358,1602,402,230
2018-10-23293302318277+3.07%47911,8903,572,340
2018-10-22334293340285-9.01%45511,1703,451,050
2018-10-19318322342309+2.22%46913,2504,384,270
2018-10-18312315323308-0.63%1093,3201,049,030
2018-10-17325317338308-1.25%39213,5304,353,380
2018-10-16334321339306-2.73%2314,1801,345,830
2018-10-15334330358317+1.85%3939,6803,234,100
2018-10-12291324365291+9.09%89523,3207,823,270
2018-10-11317297320284-5.41%1975,0601,481,060
2018-10-10342314344303-4.56%2817,1202,244,220
2018-10-09353329390325-7.32%51113,5704,833,040
2018-10-08273355370268+30.04%141342,47014,445,940
2018-10-05299273308272-9.30%1984,2301,210,900
2018-10-04317301328301-6.81%881,490464,560
2018-10-03345323345288-7.45%3667,8402,510,240
2018-10-02314349387279+7.72%113029,33010,137,120
2018-10-01525324542313-37.21%189651,67018,364,330
2018-09-28404516516375+39.84%150333,15016,447,580
2018-09-27266369369265+43.02%86623,1108,151,710
2018-09-26203258265195+35.79%54817,2604,224,840
2018-09-25199190199160-4.04%44700124,850
2018-09-24191198200190-0.50%1321041,430
2018-09-212001992001870.00%1318034,860
2018-09-20209199209172-1.97%2330058,740
2018-09-19196203203184+9.73%1221041,110
2018-09-18194185216180+5.11%671,240244,100
2018-09-17176176176176-7.37%3305,280
2018-09-14191190191190+2.70%2407,630
2018-09-13180185189171+2.78%1010017,840
2018-09-11172180184171-2.70%1516028,760
2018-09-10191185193142-4.15%691,780291,060
2018-09-05193193193193-1.03%1101,930
2018-09-041961951961950.00%2305,870
2018-09-03200195200191-2.50%66011,650
2018-08-31200200210193+2.04%1735071,510
2018-08-30192196196192-2.00%57013,540
2018-08-29204200204194+3.09%819037,680
2018-08-28195194199192-4.90%7590114,450
2018-08-27204204204204+4.62%1102,040
2018-08-23191195207191-4.88%911021,970
2018-08-22205205206205-0.49%522045,120
2018-08-21206206207193+7.85%1213026,460
2018-08-20191191191191-1.04%1101,910
2018-08-16204193204193-1.03%3407,850
2018-08-15205195206193+1.04%911022,290
2018-08-14193193193193-3.50%1101,930
2018-08-13198200200197-2.91%39017,770
2018-08-09206206206206+0.49%1102,060
2018-08-02197205205197-1.91%3408,040
2018-07-26200209209198-0.48%37014,010
2018-07-24210210210200-0.47%4530111,100
2018-07-20199211212198+2.43%67014,160
2018-07-19203206206203+1.48%25010,270
2018-07-182132032142030.00%47014,800
2018-07-16216203216203+1.50%1010020,720
2018-07-13199200205199-4.76%710020,040
2018-07-12204210212201-0.94%79018,590
2018-07-10213212214204-1.40%811023,180
2018-07-09199215215199+8.59%1519039,690
2018-07-04211198220198-3.41%3141085,920
2018-07-03208205209203-2.38%839081,070
2018-06-29209210215209-1.41%610021,370
2018-06-28213213213213+3.90%1102,130
2018-06-27214205214205+3.02%3306,240
2018-06-26199199199199-1.00%56011,940
2018-06-22201201201201+0.50%2204,020
2018-06-21200200200200-2.44%1102,000
2018-06-20198205205198-0.49%3306,010
2018-06-19206206206206-1.90%1102,060
2018-06-132012102162010.00%55010,290
2018-06-08204210219204+0.48%4408,380
2018-06-07214209219209-0.48%45010,790
2018-06-06210210210210-2.33%2204,200
2018-06-01225215225215+0.94%2204,400
2018-05-31218213218213+1.43%36012,830
2018-05-30208210211208-1.87%3306,290
2018-05-292142142152140.00%611023,570
2018-05-28209214214209+3.88%89019,070
2018-05-25204206206190-0.48%431,160228,010
2018-05-24205207207204-0.48%47014,350
2018-05-23211208211208-0.95%46012,610
2018-05-22213210216209-4.98%920042,250
2018-05-21230221230204+0.45%40760159,010
2018-05-18228220228220+2.33%2204,480
2018-05-17208215215206-3.59%3408,350
2018-05-15208223223208-1.33%316034,330
2018-05-10216226226209+2.73%414029,500
2018-05-072202202202190.00%47015,370
2018-05-04220220220220+1.85%1102,200
2018-05-03215216216215+0.47%2204,310
2018-04-30211215235199+1.42%3038079,840
2018-04-28210212215210-0.47%515031,990
2018-04-27231213231213-7.39%1418039,720
2018-04-26216230234216+0.88%55011,300
2018-04-25205228235205+10.68%982,390528,990
2018-04-24200206207195-0.48%1021,990398,660
2018-04-23279207290207-21.89%1324,440997,880
2018-04-202562652702500.00%23530137,850
2018-04-19255265272249-2.57%451,080277,020
2018-04-18284272284260-4.23%501,260338,690
2018-04-17264284284264+4.80%711,340367,420
2018-04-16273271307250+2.26%2405,2701,457,890
2018-04-13224265272200+35.90%2336,0601,472,540
2018-04-12200195200195-1.52%1013025,730
2018-04-11205198205198-0.50%912024,220
2018-04-10193199201193-1.00%1113025,490
2018-04-09215201217190-7.37%2633068,320
2018-04-06215217217210+0.46%19790166,480
2018-04-05216216222215-1.37%13780168,570
2018-04-03227219230217-6.81%1222048,780
2018-04-02226235240215+2.17%36780181,150
2018-03-30210230248202+9.52%1543,820867,700
2018-03-29212210217202-2.33%17830169,980
2018-03-28223215233210-2.27%321,050228,440
2018-03-27224220224214-2.22%715033,190
2018-03-26226225247220+4.65%43910209,630
2018-03-23211215230200+1.90%37990208,760
2018-03-22211211216211-6.64%1227057,380
2018-03-21211226226211+3.67%1134073,230
2018-03-20211218219211+0.46%412025,820
2018-03-19214217217213+2.84%45010,770
2018-03-16211211211211-1.86%1102,110
2018-03-14211215217210-1.38%511023,430
2018-03-13214218218212+1.40%47015,020
2018-03-12215215225206-0.46%22490103,050
2018-03-07216216216216-8.09%1102,160
2018-03-06210235235209+4.44%1515032,370
2018-03-02228225229225+0.45%4409,070
2018-03-01217224228213+4.19%5540117,350
2018-02-28221215232210-4.87%2024051,430
2018-02-27220226232215-1.74%3240088,750
2018-02-26218230230216+5.02%817037,290
2018-02-22237219237214-7.59%31620136,450
2018-02-20256237256237+0.42%4409,780
2018-02-19255236255226-9.23%911026,120
2018-02-16225260284216+14.04%50870214,710
2018-02-09249228250228+1.33%66014,410
2018-02-08235225235225-4.26%3306,860
2018-02-06250235250230-8.56%78019,160
2018-01-31257257257257+0.39%24010,280
2018-01-30276256276256-7.25%45013,000
2018-01-29276276276276-2.82%34011,040
2018-01-22284284284280-2.07%411031,200
2018-01-19280290311280+2.84%55014,510
2018-01-18282282302276-6.00%810029,080
2018-01-17276300300270-3.23%520054,520
2018-01-12313310313310+2.31%2206,230
2018-01-11303303303303+1.00%1103,030
2018-01-10300300300300+0.33%212036,000
2018-01-093002993002990.00%28023,970

Архив котировок акции NSVZ по годам

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