Наука-Связь

NSVZ

  258.5 ₽  -0.19% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Наука-Связь
  5. История котировок
  6. 2021

История котировок NSVZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30178180183.5177+1.41%763,250586,195
2021-12-29176177.5178.5174.5+0.57%621,610285,080
2021-12-28178176.5180175-0.56%1163,230571,330
2021-12-27177.5177.5179175+0.28%994,010708,230
2021-12-24177177178.5176.5-0.56%2236063,900
2021-12-23178.5178180176.5-0.28%531,390246,960
2021-12-22181178.5181178.5-1.11%2846082,555
2021-12-21177.5180.5180.5177+0.56%531,620288,330
2021-12-20180179.5180176-0.83%421,530270,915
2021-12-17180.5181181175.5+0.28%741,560278,565
2021-12-16179.5180.5181174+0.56%1186,4901,154,495
2021-12-15177.5179.5179.5176+0.56%2454096,070
2021-12-14177.5178.5179174.5-0.56%842,100369,890
2021-12-13186179.5186.5174.5-4.01%1959,3601,690,720
2021-12-101871871881860.00%46720134,695
2021-12-09187187189185.50.00%661,740325,730
2021-12-08191.5187196.5184.5-1.06%1394,610864,120
2021-12-07189189192187.5+0.27%601,810341,605
2021-12-06189.5188.5191187-0.26%43920173,145
2021-12-03191189191186.5+0.27%1255,9201,113,370
2021-12-02190188.5191187-0.79%742,280432,140
2021-12-01190190191.5185-0.52%1074,430834,475
2021-11-30193191194190-0.52%371,440275,830
2021-11-29193.5192195189+0.79%974,420855,945
2021-11-26190190.5191.5190-0.52%31660125,670
2021-11-25189.5191.5191.5189.50.00%2140076,505
2021-11-24192191.5192.5190-0.52%661,580302,285
2021-11-23190192.5193183+1.32%25315,2702,881,475
2021-11-22194190194.5189-2.06%22213,5202,589,140
2021-11-19195194196193-0.26%431,100213,190
2021-11-18196194.5198.5193.5-0.77%903,130610,740
2021-11-17195196198.5194.5+0.51%1244,670915,755
2021-11-16196.5195196.5194-0.51%561,860361,495
2021-11-15194196204194+1.29%37519,2403,803,330
2021-11-12194.5193.51951920.00%15315,0302,894,630
2021-11-11193.5193.5196.5193-0.77%1716,2801,218,140
2021-11-10194.5195196.5193.5+0.52%1233,290641,460
2021-11-09194.5194196192-0.51%2016,3401,227,785
2021-11-08196195197194-0.26%942,480485,695
2021-11-05195.5195.5197194.50.00%1143,470679,540
2021-11-03196.5195.5198.5194.5-0.26%2117,6901,505,755
2021-11-02196196197.5195.5-0.51%1124,330848,620
2021-11-01199.51972001950.00%1806,4601,275,245
2021-10-29196.5197202194+0.51%34712,4102,436,430
2021-10-28199196200194-0.76%2359,5101,859,285
2021-10-27201197.5204196-0.75%2638,0701,604,480
2021-10-26196.5199230195+1.27%3593163,17034,228,465
2021-10-25200196.5202194.5-2.00%27612,0602,373,010
2021-10-22205200.5210199-1.96%2008,7801,788,390
2021-10-21199204.5210196.5+0.25%78626,6905,422,775
2021-10-20194204213.5193+5.15%183499,35020,157,225
2021-10-19194.5194194.5192.50.00%632,360457,760
2021-10-18192.5194194192.5+0.26%481,270245,960
2021-10-15194.5193.5195191-0.26%1225,000964,545
2021-10-14190194195190+0.26%1616,5401,267,360
2021-10-13192.5193.5194.5190+0.52%1725,6001,077,065
2021-10-12192192.5192.5191.50.00%3450096,065
2021-10-11191.5192.5192.5191+0.26%722,690516,140
2021-10-08194192194189.5-0.78%35116,5503,169,360
2021-10-07195193.5195192-0.26%1615,1801,001,925
2021-10-06195.5194195.5193.5-0.51%351,770343,630
2021-10-05194195195194+0.52%26980190,840
2021-10-04195.5194197194-0.77%7210,2501,990,670
2021-10-01195195.5195.5193.5+0.26%691,550301,440
2021-09-30199.5195199.5190-2.01%2428,1601,585,480
2021-09-29198199204195.5+1.27%23420,2004,026,665
2021-09-28197.5196.5199196.5-0.51%431,220241,320
2021-09-27198197.5200.5196.5+0.77%1226,0501,200,975
2021-09-24195196197195+0.77%471,420277,975
2021-09-23195.5194.5203194.5-0.51%2939,9801,968,935
2021-09-22193.5195.5195.5193.5+0.77%32830161,610
2021-09-21194194195192-0.26%531,120217,095
2021-09-20193194.5195192.5+0.52%872,960572,800
2021-09-17193193.5194192.5+0.52%471,310252,880
2021-09-16194192.5194.5191.5-0.77%1042,670515,015
2021-09-15194194196192.50.00%1345,060982,850
2021-09-14195.5194196193-0.77%16211,9202,319,680
2021-09-13195195.5195.5193.5+0.51%592,860556,195
2021-09-10195194.5195.5194-0.26%37750146,150
2021-09-09196195196194-0.76%305,2701,027,540
2021-09-08193.5196.5196.5190.5+1.29%2118,1101,578,655
2021-09-07195.5194196192-0.51%1808,3401,612,925
2021-09-06197195198194.5-1.02%14310,3102,015,965
2021-09-03198.5197199195-0.76%15213,9502,731,875
2021-09-02197.5198.5199197.5+0.25%484,520898,755
2021-09-01197.5198199.5196+0.25%16917,8403,543,665
2021-08-31199197.5202.51950.00%33321,5404,263,300
2021-08-30197.5197.5197.5195.5+0.77%681,600314,185
2021-08-27197196198194-0.25%1134,610904,480
2021-08-26197.5196.5200195-0.76%13112,8602,531,005
2021-08-25200.5198204197-1.25%17215,1602,998,635
2021-08-24199200.5202.5198.5+0.50%891,980399,120
2021-08-23196.5199.5200.5196.5+1.01%41930185,120
2021-08-20198197.5198.5196.5+0.25%2137073,015
2021-08-19197197199196.5-1.01%42650128,370
2021-08-18198199201197.5+0.51%591,140227,040
2021-08-17197198204.5196.5+0.76%1483,910781,170
2021-08-16200196.5200195-0.76%1014,240836,565
2021-08-13200198202.5198-1.25%842,170433,785
2021-08-12200200.5200.51990.00%291,250248,940
2021-08-11201200.52011990.00%471,550309,740
2021-08-10203200.5205.5200.5+0.25%892,500505,090
2021-08-09195.5200200195.5+0.76%38780154,950
2021-08-06198198.5200.5198+0.51%32510101,345
2021-08-05195197.5203195+1.28%943,490695,015
2021-08-04198195198195+0.26%36710138,720
2021-08-03194.5194.51951940.00%22700136,285
2021-08-02196194.5197.5194-0.77%792,520491,970
2021-07-30196196198.51960.00%842,140421,660
2021-07-29197.5196197.51960.00%36830163,335
2021-07-28195196196.5194.5+1.03%2231060,535
2021-07-27196194197.5194-1.27%863,140613,250
2021-07-26197.5196.5197.5196+0.26%331,150226,305
2021-07-23197.5196199196-0.76%431,110218,365
2021-07-22198197.5199197-0.50%31610120,415
2021-07-21197.5198.5199197+1.02%45920182,160
2021-07-20199.5196.5199.5196-0.51%2838074,945
2021-07-19198.5197.5200191.5-1.25%1484,850947,875
2021-07-16199.5200201196+1.01%721,550308,155
2021-07-15198198199197-0.25%541,360269,500
2021-07-14201.5198.5201.5197-1.98%28414,4802,876,645
2021-07-13201202.5204200.5-0.49%853,450697,165
2021-07-12201.5203.5207200.5+1.75%1023,260661,750
2021-07-09201.5200203.5200-0.99%581,680338,090
2021-07-08202202204200-0.98%1033,810770,015
2021-07-07204204204.5201.50.00%521,860378,220
2021-07-06203.5204204202+0.25%641,410286,610
2021-07-05200203.5204199.5+1.24%1032,760558,460
2021-07-02199.5201202198.5+1.01%1203,960791,750
2021-07-01200.5199201.5196.5-0.75%1636,9801,386,105
2021-06-30202200.5203198-0.50%27016,9203,384,030
2021-06-29205201.5213200-1.47%50225,1905,095,635
2021-06-28205204.5205.5203.5-0.24%681,280261,980
2021-06-25205.5205206.5204.50.00%672,050420,620
2021-06-24206.5205207205-0.49%431,140234,560
2021-06-23209206209204-1.44%1669,3601,922,715
2021-06-22208209210207.5-0.48%493,210671,960
2021-06-21206.5210216.5205.5+1.69%31710,2702,155,775
2021-06-18206206.5209.5205.5-0.24%912,460508,005
2021-06-17206.5207208.5205.50.00%952,880594,170
2021-06-16206207209205.5+0.49%942,920603,945
2021-06-15207206207.5205.50.00%501,100226,895
2021-06-14206206207.5205-0.24%1234,8801,004,595
2021-06-11207206.5207.5205.5-0.48%1304,720974,765
2021-06-10207207.5208.5206.5-0.48%761,730359,065
2021-06-09208208.5209207+0.24%862,740569,110
2021-06-08207.5208211206-0.48%1232,780579,480
2021-06-07206.5209212205.5+0.72%2226,5001,353,465
2021-06-04212.5207.5212.5206-1.43%49323,2304,824,085
2021-06-03230.5210.5230.5210.5-7.68%123853,45011,477,965
2021-06-02207228239206.5+10.14%2508114,47025,802,575
2021-06-01209207209.5205-1.19%1464,9501,024,830
2021-05-31207209.5210.5207+1.21%833,230673,570
2021-05-28208.5207210206-1.66%571,790372,855
2021-05-27210.5210.5211.5208+1.20%875,0901,065,575
2021-05-262102082102050.00%511,180243,890
2021-05-25214208214205-2.35%1757,7501,612,475
2021-05-24209.5213214206.5+2.90%1155,1801,089,090
2021-05-21206207216206+0.49%1976,2401,308,905
2021-05-202052062092050.00%39790162,910
2021-05-19206206212.52040.00%1316,6301,373,575
2021-05-18209206213206-1.90%1015,2701,104,120
2021-05-17201210218201+4.48%64728,7906,034,495
2021-05-14203201203.5200.5-0.74%1186,5901,327,465
2021-05-13203202.5203201.5+0.25%701,560315,445
2021-05-12203.5202204.5202-0.74%46910184,570
2021-05-11203203.5205202+0.49%581,840373,225
2021-05-10202202.5206.5201.5-0.98%952,220452,010
2021-05-07203.5204.5204.52020.00%963,250660,865
2021-05-06205204.5206203.5-0.24%571,210247,280
2021-05-05205205208.5204.5-0.24%661,940398,750
2021-05-04211205.5211204.5+0.49%904,050832,160
2021-04-30205204.5207203-0.73%1012,510513,845
2021-04-29209206209206-0.24%612,800581,560
2021-04-28206206.5207.5205.5+0.49%502,340481,765
2021-04-27206.5205.5209.5205.5-0.72%983,820788,425
2021-04-26207.5207207.5206+0.49%522,750568,685
2021-04-23206.5206208206-0.48%291,030212,710
2021-04-22206.5207208.5205.5-0.24%55970200,515
2021-04-21206.5207.5210206.5+0.24%592,500517,675
2021-04-20207.52072092070.00%552,080431,950
2021-04-19207207208.52070.00%36700145,290
2021-04-16207.5207208.52070.00%755,7601,197,600
2021-04-15208207208.5207-0.72%301,160240,925
2021-04-14207208.5209207+0.72%863,010625,415
2021-04-13207.5207209.5207-0.96%885,5001,144,535
2021-04-12207.5209209207+0.24%561,570327,180
2021-04-09208208.5209.5207.5+0.24%451,640342,630
2021-04-08208208209.5207.50.00%541,620337,430
2021-04-07210208210207.5-0.72%723,200667,955
2021-04-06209209.5210.5209+0.24%823,980833,320
2021-04-05210.5209210.5208.5-0.48%773,110651,615
2021-04-02210.5210211209-0.24%1264,550956,620
2021-04-01209210.5213208.5+0.24%1599,3601,965,895
2021-03-31210.5210211.5209-0.71%1143,940826,805
2021-03-30211211.5213.5209+1.20%1246,9001,452,795
2021-03-29212209212209-0.95%833,050641,705
2021-03-26212.5211213210.5-0.24%902,590548,415
2021-03-25212211.5218210-0.47%2005,2701,119,990
2021-03-24211.5212.5215.5210-0.23%2227,0801,502,930
2021-03-23219213222210.5-0.70%51218,7104,043,845
2021-03-22217214.5218212.5+0.47%1304,270912,680
2021-03-19213213.5213.5210-0.23%30712,2802,599,495
2021-03-18210.5214227210.5+1.90%116759,90013,126,510
2021-03-17211.5210240206+1.20%2477122,80027,130,275
2021-03-16205.5207.5213.5204+0.73%41516,0603,352,140
2021-03-15207.5206207.5205-0.72%1383,470715,220
2021-03-12205.5207.5213205.5-0.24%2208,6101,791,335
2021-03-11207208208205+0.73%1383,780781,285
2021-03-10205.5206.5207.5204+1.23%1794,730969,890
2021-03-09211204211202.5-2.16%2429,3701,924,345
2021-03-05210.5208.5211207-1.18%1967,8901,651,015
2021-03-04215211216210-0.94%1726,8401,444,580
2021-03-03218.5213219211-1.39%34415,5803,317,935
2021-03-02216216221.5212.5+1.89%53728,0306,072,910
2021-03-01213.5212215210+0.95%26911,2502,397,170
2021-02-26214210224.5210-1.41%69830,1706,479,305
2021-02-25210213223.5209+1.19%75731,9906,869,890
2021-02-24209.5210.5224209+0.96%90132,2606,951,290
2021-02-22217208.5217207-3.92%57022,7304,787,085
2021-02-20235217242207-6.87%197683,08017,844,705
2021-02-19300233375225-17.67%13456736,670227,331,735
2021-02-18205.5283286.5205+38.05%167411,037,400265,748,000
2021-02-17204205210203+0.74%2909,9302,054,210
2021-02-16203203.5204202+0.49%562,950598,685
2021-02-15202.5202.5204202.5+0.25%551,370278,240
2021-02-12201.5202203200.5-0.25%721,500302,230
2021-02-11204202.5204201-0.49%1012,680540,230
2021-02-10203203.5204202+0.49%862,120430,100
2021-02-09204.5202.5204.5202.5-0.98%751,970400,555
2021-02-08203.5204.5205.5203+0.74%821,340273,380
2021-02-05204203205.5202-0.49%1196,5301,332,785
2021-02-04202.5204205201.5+0.49%1193,820773,960
2021-02-03205.5203209.5201-1.69%2507,5401,532,115
2021-02-02205.5206.5206.5204+0.24%1242,820579,015
2021-02-01208.5206209205-0.96%1202,610538,415
2021-01-29207.5208213.5206.50.00%1693,430719,260
2021-01-28210.5208231207-0.95%146065,84014,481,150
2021-01-27206210213205.5+1.69%2186,2701,310,040
2021-01-26211206.5215204-1.90%1423,650757,590
2021-01-25207.5210.5213.5207.5+1.69%40318,6103,928,340
2021-01-22202207210200+2.73%30810,4802,157,565
2021-01-21205.5201.5209201-1.71%1965,6701,150,880
2021-01-20205.5205207.52040.00%641,200245,815
2021-01-19204205209204+0.24%892,720563,590
2021-01-18205204.5210.5203.5+0.25%1956,1501,265,915
2021-01-15205.5204207204-0.49%1233,190655,975
2021-01-14209.5205210.5203-2.15%3419,7602,008,740
2021-01-13199.5209.5213198.5+4.75%66827,3405,663,015
2021-01-12200200202197.50.00%1703,350671,630
2021-01-11199.5200202197+0.50%1453,380672,710
2021-01-08198.5199201.5196.5+0.25%1253,530704,225
2021-01-06200198.5203.5198-1.24%1193,690736,410
2021-01-05196201204195.5+2.29%1532,620522,915
2021-01-04194.5196.5198194.50.00%662,090411,190

Архив котировок акции NSVZ по годам

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