Наука-Связь

NSVZ

  258.5 ₽  -0.19% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Наука-Связь
  5. История котировок
  6. 2020

История котировок NSVZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30195.5194197.5192.5-0.51%1594,360848,130
2020-12-29196195197194.5-0.26%793,260637,170
2020-12-28196.5195.5198195-1.26%2058,5701,681,300
2020-12-25194.5198205.5194+1.54%41419,5303,904,210
2020-12-24198.5195202193-1.52%29910,2202,011,850
2020-12-23200198200.5196.5-0.75%1203,230640,200
2020-12-22199.5199.5200195.50.00%1372,800552,285
2020-12-21201.5199.5204197.5-0.75%1001,770352,910
2020-12-18201201202.5199.5+0.25%47870174,520
2020-12-17200200.5204199.5+0.25%1012,890582,555
2020-12-16202200204.5200-0.50%862,450492,140
2020-12-15204201204201-1.95%441,250253,230
2020-12-14201.5205206.5201.5+1.99%781,330270,895
2020-12-11202.5201207201-0.25%741,310266,295
2020-12-10206201.5207.5201.5-2.18%681,360278,700
2020-12-09201206206201+3.00%1283,190651,795
2020-12-08201200204199-0.25%1233,730745,925
2020-12-07202.5200.5203.5199-1.47%2126,0701,218,975
2020-12-04207203.5207202.5-1.45%1293,560727,990
2020-12-03208.5206.5208.5206-1.20%902,390494,915
2020-12-02210209211209-0.71%622,520527,780
2020-12-01212.5210.5213.5209-0.71%1273,650769,240
2020-11-30202212215.5202+5.21%100129,9606,328,450
2020-11-27207201.5210200.5-2.89%3188,9201,813,395
2020-11-26195.5207.5213194.5+6.14%124549,45010,251,115
2020-11-25193195.5197193+0.51%1063,460676,630
2020-11-24191194.5195191+1.04%933,330644,575
2020-11-23192.5192.5194190.5+0.52%1112,980573,190
2020-11-20193191.5193.5191.5-0.52%692,300443,735
2020-11-19192.5192.5193.5191.50.00%601,110213,635
2020-11-18192.5192.5195189-0.52%1925,120982,455
2020-11-17194193.5195190.5-0.26%1643,740721,540
2020-11-16190.5194195190.5+1.84%2045,9901,155,175
2020-11-13191.5190.5193.5186-0.26%1854,300815,510
2020-11-12192191193.5189-0.26%912,700515,505
2020-11-11191191.5192189+0.79%1222,990571,085
2020-11-10191190192188.5-0.26%1603,150599,560
2020-11-09192190.5195187-0.52%2997,7601,478,830
2020-11-06192191.5193.5185.5-0.78%1473,740712,930
2020-11-05187193195.5187+3.49%1133,130597,995
2020-11-03184186.5190184+1.63%1242,250422,320
2020-11-02185.5183.5186180-1.61%2357,2101,313,705
2020-10-30189186.5190182.5-1.84%2487,1601,322,885
2020-10-29190.5190195187.5-0.78%952,420462,610
2020-10-28194.5191.5195190-1.29%1172,420464,490
2020-10-27194194197193.5+0.26%561,570307,255
2020-10-26197193.5199.5191.5-1.53%1854,840942,585
2020-10-23197196.5199.5194-0.25%1172,110415,205
2020-10-22198197198194-0.76%1332,420473,725
2020-10-21199198.5201.5190-1.00%2245,3601,043,940
2020-10-20197.5200.5208.5193.5+1.78%2807,7201,555,645
2020-10-19193197216191.5+2.34%54613,0602,628,830
2020-10-16195.5192.5196.5190-1.28%1475,2901,027,025
2020-10-15201195201.5173-3.70%33011,8602,292,275
2020-10-14202.5202.5203.5199.5+0.25%991,980398,730
2020-10-13205202205200.5-0.49%1604,050816,915
2020-10-12207203207.5200.5-0.73%1743,580729,120
2020-10-09213204.5213.5204.5-3.08%1753,380702,280
2020-10-08199.5211216199.5+6.57%90726,6505,603,840
2020-10-07211.5198215195-6.60%44014,6302,930,985
2020-10-06209.5212217.5209.5+1.44%49614,8503,181,600
2020-10-05196.5209212196+6.36%93023,0104,757,410
2020-10-02195196.51971910.00%1804,320833,780
2020-10-01200.5196.5201.5195-1.75%1735,2701,042,550
2020-09-30201.5200203200-1.23%1433,980799,355
2020-09-29203202.5205201-0.49%1213,850779,980
2020-09-28204.5203.5206202-0.97%1986,4801,315,380
2020-09-25205.5205.5211.5203-0.24%2425,8601,216,630
2020-09-24208206209.5203-1.44%2356,7201,386,290
2020-09-23211209212208-1.42%27111,8602,487,780
2020-09-22211212213.5209.50.00%1765,8001,225,200
2020-09-21215212217210.5-1.62%53117,1903,655,885
2020-09-18214.5215.5243204+0.70%3389140,48031,276,490
2020-09-17217214217.5214-1.15%2317,0501,518,205
2020-09-16217216.5218.5214-0.46%33820,3304,392,385
2020-09-15219217.5221216-0.46%39316,9203,685,260
2020-09-14222.5218.5222.5217-1.58%2128,2901,813,540
2020-09-11219222226217.5+0.91%2617,6601,690,635
2020-09-10218.5220220218+0.46%1093,590785,195
2020-09-09222.5219223217.5-0.45%1735,2001,137,495
2020-09-08225.5220227219-2.22%25111,8002,616,910
2020-09-07222.5225229222.5+0.90%2205,8401,315,120
2020-09-04225223225220-0.89%27411,5002,551,845
2020-09-03230.5225234.5223.5-2.17%2517,4701,706,270
2020-09-02226230236.5226+1.55%2677,6701,775,015
2020-09-01230226.5231220-1.09%2998,5501,926,300
2020-08-31235229250220-2.97%88827,1606,303,640
2020-08-28246236268.5232-4.45%158351,09012,867,950
2020-08-27218.5247264218.5+13.30%250982,18019,824,450
2020-08-26227218228217-4.39%62021,1904,712,985
2020-08-25232228235220-1.51%89932,1607,203,110
2020-08-24244231.5249.5230-5.51%59121,1504,973,925
2020-08-21248.5245249240-1.21%2405,0701,240,050
2020-08-20251248256.5248-1.00%1885,7301,437,575
2020-08-19254250.5259250-1.76%2278,4702,143,935
2020-08-18255.5255266249.50.00%3409,9402,542,105
2020-08-17263.5255266252-5.03%59318,3804,720,430
2020-08-14262.5268.5315252.5+2.48%3864130,61037,880,400
2020-08-13258262270243.5+4.38%41610,3602,670,420
2020-08-12259251259242-2.52%3146,7101,676,190
2020-08-11274257.5274245-5.16%101930,0207,527,370
2020-08-10307271.5325252.5-12.28%345699,28028,313,880
2020-08-07237.5309.5309.5225.5+39.73%3672178,91053,960,325
2020-08-06220221.5221.5218+0.23%37860189,360
2020-08-05218.5221223217+1.38%601,460321,385
2020-08-04218.5218218.5217.5-0.46%24770167,960
2020-08-03220.5219221.5215.5-0.90%801,470320,940
2020-07-31219.5221226218.5+0.91%751,100244,470
2020-07-30218.5219233217+0.46%65814,1803,176,035
2020-07-29216.5218220215+0.93%1022,260493,320
2020-07-28218.5216219212-1.37%711,240266,990
2020-07-27218.5219221216+0.46%411,870407,660
2020-07-24215.5218222203.5+1.40%2606,2801,353,530
2020-07-23223.5215223.5214-3.37%1265,3501,164,765
2020-07-22224222.5224221-0.89%22510113,220
2020-07-21224224.5226221+0.22%2941091,470
2020-07-20226224226223.50.00%261,040234,460
2020-07-17225.52242282240.00%19450101,695
2020-07-16221224227219.5-0.67%44600134,060
2020-07-15220.5225.5225.5220.5+1.12%2539086,790
2020-07-14220223223219.5+0.90%311,200265,220
2020-07-13225221226.5221-2.00%44940209,445
2020-07-10227225.5228223+0.45%3541092,675
2020-07-09227.5224.5229224.5-2.39%3337083,965
2020-07-08228230230226.5+1.10%44500114,235
2020-07-07226.5227.5228225-0.66%26470106,410
2020-07-06228229230.5227+0.44%1823052,550
2020-07-03232.5228232.5224-2.56%741,600362,825
2020-07-02227.5234238227.5+0.65%1620046,090
2020-06-30228.5232.5233228.5-0.21%1214032,385
2020-06-29225.5233239225.5+2.19%23570133,010
2020-06-26230.5228233225.5-1.51%30510117,050
2020-06-25227.5231.5231.5227+2.89%2841094,150
2020-06-23225.5225230224-0.44%36540122,445
2020-06-22228226228225-1.09%3539088,205
2020-06-19231228.5231225.5-1.08%3341093,700
2020-06-18233.5231234226.5-0.22%3240091,910
2020-06-17231231.5235231-0.43%22580134,835
2020-06-16228.5232.5239228+1.09%23460106,605
2020-06-15225230242.5224+0.88%1113,450790,655
2020-06-11229228229226-0.65%1113029,540
2020-06-10228229.5229.5226-0.22%2738086,635
2020-06-09239230239226.5+0.22%45860200,210
2020-06-08234229.5242226-0.22%761,640376,150
2020-06-05227.5230234224.5-1.29%831,330304,250
2020-06-04229.5233250225+2.42%2034,8701,129,460
2020-06-03230227.5232222-0.22%1313,150715,650
2020-06-02229.5228231227-1.72%31460105,095
2020-06-01229232234227-0.64%551,640378,775
2020-05-29235233.5243228-0.21%38800184,535
2020-05-28223.5234244.5221.5+5.64%1213,480811,175
2020-05-27229221.5229219-0.89%2337082,070
2020-05-26223223.5225.5221+0.22%42890198,360
2020-05-25221.5223230211.5+0.90%41680149,990
2020-05-22221.5221223.5220.5-0.90%28570126,085
2020-05-21223.5223225.5221.50.00%1327060,205
2020-05-20221.5223224220.50.00%371,280284,850
2020-05-19230223230219.50.00%19570126,845
2020-05-18231223231213.5+1.13%2229064,270
2020-05-15215220.5224.5213-1.12%1924052,590
2020-05-14223223223211+1.13%58780169,920
2020-05-13224220.5225220.5+0.23%27510113,175
2020-05-12225220226.5220-0.23%36830184,235
2020-05-08223.5220.5225220-0.45%391,280286,080
2020-05-07222.5221.5230220.5+0.23%3341091,655
2020-05-06221221225220.5+0.45%35540120,065
2020-05-05222.5220237.5220-0.68%581,980441,730
2020-05-04223.5221.5224219-0.89%35890197,150
2020-04-30229.5223.5232217-0.67%892,050455,640
2020-04-29225225229.5221-0.22%581,030231,330
2020-04-28216225.5230215+2.04%631,030231,600
2020-04-27221.5221232221+0.45%671,490335,255
2020-04-24224.5220225219-2.22%34600132,470
2020-04-23222.5225226.5217.5+3.21%45870193,005
2020-04-22214218231212.5+0.23%1142,950654,605
2020-04-21218217.5218215-0.46%1926056,360
2020-04-20222218.5222218-1.58%2343094,930
2020-04-17224222234211.5+0.45%1493,850847,145
2020-04-16212221236211-2.64%1315,6501,263,345
2020-04-15239.5227240210-1.73%2526,9101,549,385
2020-04-14229.5231235.5225-0.86%1402,450564,990
2020-04-13244.5233246223-2.10%1794,250995,990
2020-04-10250238278232-3.84%63220,2705,139,780
2020-04-09252.5247.5263242-1.20%2678,5702,164,260
2020-04-08237.5250.5290.5237.5+5.70%136147,51012,424,045
2020-04-07194237256194+23.12%101426,8606,333,675
2020-04-06191192.5194188+2.12%641,220232,330
2020-04-03185188.5195185+1.62%53830158,155
2020-04-02183185.5189180+1.09%752,410447,890
2020-04-01179183.5183.5179+0.27%44810146,790
2020-03-31179183186179+1.39%1043,170576,935
2020-03-30187180.5187176.5+0.28%681,600290,940
2020-03-27176.5180183.5174-0.83%771,200212,740
2020-03-26188181.5188160-3.71%44614,3302,461,115
2020-03-25199188.5214180-0.53%1162,410474,405
2020-03-24190189.5195184.5-0.26%28730138,420
2020-03-23189190191177.50.00%35620114,530
2020-03-20185190200174+4.97%4551096,470
2020-03-19185181185168.5+0.56%2740072,120
2020-03-18161180180160+5.26%1723038,855
2020-03-17175.5171180158-2.56%1735061,110
2020-03-16190175.5195153.5-10.91%701,260214,635
2020-03-13181197199180+3.68%1316029,890
2020-03-12205.5190207.5190-10.80%41740142,285
2020-03-11214213217205.5-0.23%2932067,535
2020-03-10215.5213.5215.5197-4.47%2641085,435
2020-03-06236223.5237214-4.08%40640143,000
2020-03-05232.5233233228.5-0.43%910023,150
2020-03-04250234250227.5-0.43%2641095,175
2020-03-03218.5235239.5218.5+2.17%27810186,610
2020-03-02225.5230232.5219+5.02%25550125,055
2020-02-28235219236.5208-7.20%891,310293,135
2020-02-27243.5236244222-3.67%44910216,785
2020-02-26244245246.5238.5-1.01%42760183,545
2020-02-25246247.5250.5242.5-0.60%37600147,465
2020-02-21245.5249249.5244+0.61%33440108,260
2020-02-20249247.5251245-0.60%36840208,275
2020-02-19249.5249250248.5-0.40%20510127,105
2020-02-18248.5250251246.50.00%361,020254,485
2020-02-17249.5250250.5248.50.00%1721052,470
2020-02-14250.52502532420.00%50810200,675
2020-02-13250250253.5248.5-0.20%30830206,960
2020-02-12250.5250.5255250.50.00%2836090,995
2020-02-11252.5250.5257.5245+0.20%661,670421,850
2020-02-10250.5250256.5250-1.38%341,420355,790
2020-02-07249.5253.5253.5249.5-0.39%1111027,710
2020-02-06250.5254.5259.5247.5-1.93%34490124,140
2020-02-05250.5259.5261.5250.5+0.19%32450115,370
2020-02-04254.5259259.5252.5+4.02%37590151,375
2020-02-03253249253246.5-0.60%1517042,250
2020-01-31249250.5260249-1.38%58920234,685
2020-01-30250.52542542440.00%35460114,480
2020-01-29256254267245.5-0.78%811,570398,650
2020-01-28249.5256256.5247.5+2.81%33410102,535
2020-01-27246249257246-0.80%43640159,790
2020-01-24248251251247.5+1.62%1619047,320
2020-01-23253247253244.5-2.18%32410101,960
2020-01-22258.5252.5258.5250.5-1.56%43590149,480
2020-01-21262.5256.5265.5253+0.79%52730187,405
2020-01-20251254.5262251-2.12%921,490381,780
2020-01-17251260262.5250.5+0.19%1021,740445,260
2020-01-16253.5259.5259.5243.5+4.64%831,260318,365
2020-01-15250248254.5242.5+0.40%511,030255,190
2020-01-14242247250237.5+2.28%751,290314,530
2020-01-13244241.5244.5234.5+0.63%57970232,790
2020-01-10238.52402452360.00%572,050488,555
2020-01-09236240245233+2.13%801,580376,020
2020-01-08235235239231+0.43%662,450575,345
2020-01-06236234241233-0.85%351,080255,465
2020-01-03232236238.52300.00%23630147,555

Архив котировок акции NSVZ по годам

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