Наука-Связь

NSVZ

  258.5 ₽  -0.19% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Наука-Связь
  5. История котировок
  6. 2019

История котировок NSVZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30229232239.5229+0.65%561,580366,795
2019-12-27238.5230.5240228.5-2.54%1192,220514,680
2019-12-26242236.5266.5228-3.27%35910,4702,555,265
2019-12-25225.5244.5259223.5+7.47%2838,3702,010,505
2019-12-24225.5227.5227.5224.5+0.22%411,040234,870
2019-12-23226.5227227.5225.5+0.44%1632072,570
2019-12-20226.5226227.5224-0.22%33650147,190
2019-12-19226226.5227225.50.00%918040,650
2019-12-18227226.5227211-0.88%62900200,690
2019-12-17228228.5228.52240.00%2942094,930
2019-12-16227228.5230224.5+0.88%50700159,500
2019-12-13224.5226.5227.5224+0.44%381,140256,730
2019-12-12225.5225.5227224.5+0.22%1522049,690
2019-12-11226.5225230222.5-0.88%631,380311,715
2019-12-10225.5227228223.50.00%28560126,260
2019-12-09225.5227227222.5+0.22%2843096,695
2019-12-06227.5226.5228221-1.09%2734076,495
2019-12-05234.5229234.5220-1.72%501,030235,105
2019-12-042312332342310.00%1618041,850
2019-12-03237233237229.5-0.21%471,280299,885
2019-12-02230233.5237.5226+1.52%691,140264,070
2019-11-29226.5230230226+1.77%1422050,190
2019-11-28225.5226227221-0.44%2644099,200
2019-11-27224227228223+1.57%42900203,910
2019-11-26226223.5227.5221-0.89%34830184,795
2019-11-25221.5225.5227.5221+0.45%2141092,205
2019-11-22225224.5230.5221-1.10%521,000224,305
2019-11-21226.5227227216.5+0.22%531,010225,215
2019-11-20225.5226.5232222-1.52%782,180492,505
2019-11-19239.5230242205.5-4.37%65418,3904,086,340
2019-11-18250.5240.5250.5240-3.80%872,830687,945
2019-11-15252.5250254.5245-2.34%661,240309,035
2019-11-14266256266251+0.99%38710181,735
2019-11-13258253.5258253.5-3.43%67017,940
2019-11-12255.5262.5262.5249+2.54%932,640675,445
2019-11-11257.5256258250-0.39%701,600407,180
2019-11-08262.5257264.5257-0.77%1731080,120
2019-11-07261.5259265258.5-1.15%1731081,035
2019-11-06258.5262265258+0.96%28490127,865
2019-11-05266.5259.5273.5259.5-0.95%47920242,495
2019-11-012662622672620.00%1012031,770
2019-10-31265262269.5262-1.87%21500131,745
2019-10-30261.5267270.5261.5-1.11%711029,405
2019-10-29267270270265+0.75%68021,395
2019-10-28272268272268-2.01%79024,330
2019-10-25263.5273.5274255+3.99%691,280343,675
2019-10-24286263286255-3.31%661,070286,580
2019-10-23275272289.5271+0.18%53700195,550
2019-10-22276271.5280268.5-1.09%541,520417,960
2019-10-21276.5274.5276.52700.00%1422059,965
2019-10-18271274.5274.5271+2.04%1026071,010
2019-10-17268.5269275263+1.51%35620168,250
2019-10-16270265271262.5+1.34%2226069,295
2019-10-15264.5261.5269.5258-1.32%37480125,980
2019-10-14277265277263+1.15%30440117,795
2019-10-11270262274261-2.78%48640169,080
2019-10-10262.5269.5269.5250+4.05%681,090280,785
2019-10-09249259261246.5+4.44%1011,890480,495
2019-10-08254248262.5243.5+0.20%1112,080523,375
2019-10-07267.5247.5268180-8.67%2357,0001,632,795
2019-10-04276271278189+0.56%1273,080809,535
2019-10-03276269.5276265-2.00%33480128,565
2019-10-02291275291261-1.79%591,360371,520
2019-10-01284.5280284.5280-0.36%917048,015
2019-09-30281281284.5280-0.35%2030084,715
2019-09-27280282282278+0.36%1230084,020
2019-09-26281.5281281.5278.5-1.23%1019053,300
2019-09-25276.5284.5285274.5+0.71%311,100307,830
2019-09-24284.5282.5284.5282+0.36%826073,395
2019-09-23282281.5289280-0.71%232,260634,245
2019-09-20287283.5287260.5-0.70%1272,690749,090
2019-09-19287.5285.5288281+0.35%30400113,840
2019-09-18283284.5290.5280.5+0.71%53870247,935
2019-09-17285.5282.5285.5278.5-1.91%682,370665,660
2019-09-16293288297281-1.37%971,610459,525
2019-09-13293292293.5283+0.52%41850244,065
2019-09-12290.5290.5291287-0.34%20510147,530
2019-09-11290.5291.5291.5288+0.87%1214040,585
2019-09-10293.5289293.5287-0.17%21420122,125
2019-09-09296289.5296287.5-0.34%1424069,565
2019-09-06301290.5301288.5-1.69%1318052,220
2019-09-05296.5295.5299290+2.78%40780229,855
2019-09-04307287.5307283-1.71%48940270,150
2019-09-03295.5292.5297288-0.17%25610180,005
2019-09-02298293298290.5+0.34%18380111,710
2019-08-30311292311286.5+0.69%2129084,995
2019-08-29296.5290299285-2.03%501,170338,205
2019-08-28294296299289.5+1.02%2333097,465
2019-08-27293.5293294291-0.34%1212035,100
2019-08-26302.5294302.5291-1.18%2028082,175
2019-08-23296.5297.5298294+0.17%816047,495
2019-08-22292297302.5292-0.17%34730216,365
2019-08-21298297.5303.5291.5+0.68%2432095,725
2019-08-20287295.5296.5287+2.78%401,440422,540
2019-08-19286287.5290.5283+0.52%1523066,120
2019-08-16277286286277+0.70%814039,670
2019-08-15293284293274.5+1.07%25370104,970
2019-08-14279.5281286279.50.00%35600169,165
2019-08-13294281294280.5-4.26%541,670471,775
2019-08-12297.5293.5297.5279.5+2.80%53770219,405
2019-08-09277.5285.5294.5277-2.56%1826074,865
2019-08-08291.5293295287-0.68%2029084,325
2019-08-07292295296290+0.34%15400116,970
2019-08-06294294296294+1.20%316047,120
2019-08-05294290.5294290-1.53%922064,450
2019-08-02295.5295297290.5+0.51%35750219,565
2019-08-01299.5293.5302.5293.5-1.34%21340101,615
2019-07-31296297.5297.5294-0.34%13990292,245
2019-07-30293.5298.5299293+1.88%1718053,350
2019-07-29294293294285-1.01%38850245,620
2019-07-26301.5296301.5294.5-0.34%1114041,350
2019-07-25302.5297302.52950.00%1622065,145
2019-07-24309.5297309.5297-1.82%1626077,975
2019-07-23310302.5310300.5-1.94%1320060,755
2019-07-22301308.5308.5294+4.58%551,010306,665
2019-07-192992953012920.00%1620059,030
2019-07-18292.5295297292.5-2.96%58023,690
2019-07-17292.5304304291.5+2.01%2128083,715
2019-07-16307.5298307.5291.5-2.61%33570170,720
2019-07-15306.5306311.5303.5+0.82%40840258,485
2019-07-12304.5303.5325291.5-0.49%681,560478,110
2019-07-11302305305299-0.97%1012036,165
2019-07-10303308310303-0.65%1417052,220
2019-07-09305.5310340300.5+1.81%1092,580818,105
2019-07-08304304.5310295+0.50%641,220368,525
2019-07-05300303303294.5+2.89%50950284,710
2019-07-04292294.5295290.5+0.34%920058,555
2019-07-03295293.5302289.5-0.34%34750222,920
2019-07-02289294.5309287+2.79%701,010297,995
2019-07-01285286.5298.52850.00%41800233,485
2019-06-28283.5286.5293.5281-1.21%2329082,500
2019-06-27294290294.5282.5+1.58%46550157,485
2019-06-26303285.5315275-4.52%1923,8301,123,830
2019-06-25270299300270+7.75%821,710480,790
2019-06-24284.5277.5285276+0.18%2427075,465
2019-06-21281.5277286.5276.5+0.18%521,200339,720
2019-06-20274276.5284273+1.28%916044,525
2019-06-19274273274273+3.02%1214038,270
2019-06-18267.5265268.5263.5-1.30%1617045,310
2019-06-17269.5268.5269.5264.5-0.74%1923061,620
2019-06-14271.5270.5285266.5-0.55%631,120306,745
2019-06-13281.5272288270+1.30%26370102,805
2019-06-11271268.5277.5268.5-2.01%32480130,390
2019-06-10281274281.5268-0.54%2736099,105
2019-06-07270.5275.5278.5262+4.36%681,130306,030
2019-06-06285264285251-5.04%1273,030810,115
2019-06-05283278283278-0.71%1417047,415
2019-06-04281.5280282280-0.71%710028,085
2019-06-03287282293270-2.76%561,280359,765
2019-05-31283290300283+3.57%531,300377,990
2019-05-30284280284.5278.5-0.88%1425070,390
2019-05-29285282.52952810.00%34590169,890
2019-05-28282.5282.5298282.5-0.18%2430086,450
2019-05-27285283285282.5+1.25%921059,665
2019-05-24280.5279.5282279.5-2.10%12600168,540
2019-05-23281.5285.5294.5278-0.17%34650184,400
2019-05-22277.5286298276+4.19%1343,5001,013,435
2019-05-21279274.5281274.5-2.14%20490135,930
2019-05-20279280.5280.5279-0.71%45013,965
2019-05-17284.5282.5287.5282+1.25%1219054,120
2019-05-16282.5279283277-1.93%28600168,325
2019-05-15285284.5285.5283.5-0.35%911031,245
2019-05-14287285.5290282.5-0.35%32750213,620
2019-05-13295.5286.5295.5283.5+1.24%2531089,395
2019-05-10285283291282.5-1.05%99025,705
2019-05-08284286286.5282+0.18%1220056,930
2019-05-07288285.5288283-0.35%1619054,220
2019-05-06289286.5289286-1.21%17470134,785
2019-05-03291.5290291.5290-0.51%56017,425
2019-05-02292291.5300288+2.10%29540159,610
2019-04-30290285.5290285.5-2.23%1318051,810
2019-04-29294292295287.5+1.04%26370107,910
2019-04-26289289293285-1.70%18540156,550
2019-04-25288.5294295.5288+0.51%24470137,295
2019-04-24286.5292.5292.5286+0.86%1831090,055
2019-04-23288.5290295.5287+1.22%36760222,070
2019-04-22290286.5295.5286.5-0.35%37610178,615
2019-04-19292287.5292285.5-0.69%611031,780
2019-04-18288.5289.5294287.5+1.22%24520150,790
2019-04-17290286290.5280-0.69%41960271,920
2019-04-16290288293288-0.52%1922063,580
2019-04-15291.5289.5292284+1.22%261,180340,790
2019-04-12288286290.5285-1.21%19590169,510
2019-04-11295289.5295288-1.19%27500146,025
2019-04-10296293302293-1.18%31660196,280
2019-04-09290.5296.5310288+2.95%61980291,515
2019-04-08295288300288-1.03%49990289,270
2019-04-05294291301290.5-1.19%661,110328,410
2019-04-04282.5294.5314280+1.90%1092,430728,060
2019-04-03287.5289297287+0.35%1927078,080
2019-04-02289.5288295288-0.69%531,260365,295
2019-04-01294290295290-0.34%15570167,330
2019-03-29294.5291295290.5+0.34%1426076,375
2019-03-28291.5290294.5290-1.36%1019055,430
2019-03-27293294295292-0.34%1225073,210
2019-03-262982952982930.00%1321061,920
2019-03-25294.5295298287+0.17%451,070314,975
2019-03-22297294.5300292-0.51%61870256,575
2019-03-21300296300293.5-0.67%2233097,915
2019-03-20298298302.5295.5+0.85%37970289,595
2019-03-19300295.5302.5295.5-1.50%24440130,975
2019-03-18300.5300303.5299-0.33%2428084,215
2019-03-15302301310301-0.33%1021,510460,655
2019-03-14295.5302308290+1.00%691,950588,530
2019-03-13304299306294.5-1.32%52750224,155
2019-03-12287.5303304.5270-0.33%1422,110620,760
2019-03-11301304324300+0.66%1924,4801,388,580
2019-03-07300.5302311288.5+0.67%1312,940883,935
2019-03-06300300307.5297-1.96%781,670501,060
2019-03-05307.5306309300.50.00%53720219,055
2019-03-04308306309303-0.65%571,120342,465
2019-03-01315.5308315.5306.5-1.28%47920286,500
2019-02-28309312314306+1.30%641,310405,985
2019-02-27311308320306-1.75%971,550482,350
2019-02-26325.5313.5329.5306.5+0.64%1472,960938,390
2019-02-25310311.5333305+0.48%3087,0102,233,695
2019-02-22320.5310325303-0.16%1051,780552,415
2019-02-21308.5310.5318.5305.5+0.81%1583,4101,069,685
2019-02-20317308339300.5-0.65%1954,6801,458,690
2019-02-19307.5310321305+0.81%1763,120980,020
2019-02-18300307.5320300+1.32%1842,760849,625
2019-02-15351303.5379.5287-16.62%101229,6809,605,300
2019-02-14392364399341.5-7.14%58916,1105,981,485
2019-02-13391392415375+0.90%72824,2409,656,795
2019-02-12398388.5409.5347+2.37%144356,36021,939,475
2019-02-11381.5379.5440377+2.43%81221,3208,503,875
2019-02-08313370.5441309+17.43%299584,43033,324,440
2019-02-07343315.5384.5303-7.21%96425,5908,692,130
2019-02-06303.5340370294.5+15.25%123535,23011,854,425
2019-02-05299.5295302293+1.37%24580173,185
2019-02-04300291304291-2.84%22720213,495
2019-02-01298299.5307298+0.50%471,060320,990
2019-01-31288298305288+1.02%471,190358,490
2019-01-30303295303292+0.34%16410121,560
2019-01-29292294303290-2.65%491,110329,340
2019-01-28285302310285+2.72%1063,5901,076,930
2019-01-25297294299287-0.68%551,540452,630
2019-01-24283296302275+2.07%2046,9401,986,120
2019-01-23276290324276+2.84%47614,0204,263,770
2019-01-22277282283277+0.71%19380106,290
2019-01-21278280290278+1.08%42850241,370
2019-01-18270277285270+0.36%53900248,210
2019-01-17273276280270-1.43%41940256,960
2019-01-16275280282271+3.70%541,330366,780
2019-01-15269270274269+0.75%34800216,320
2019-01-14269268285265+1.52%1142,410657,580
2019-01-11268264275260-1.49%701,400372,080
2019-01-10283268285264-2.90%1162,500673,370
2019-01-09305276315269-6.12%4409,9202,874,640
2019-01-08243294340240+20.00%120533,05010,038,100
2019-01-04246245250242-1.61%1821051,630
2019-01-032422492492420.00%1416039,380

Архив котировок акции NSVZ по годам

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