Наука-Связь

NSVZ

258.5 ₽ -0.19% ↓

История котировок NSVZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	142	146.5	179.5	139.5	+3.17%	8281	487,560	78,882,985
2022-12-29	139	142	164	138	+1.79%	1789	87,570	12,892,790
2022-12-28	145	139.5	147	138.5	-2.45%	422	19,130	2,701,585
2022-12-27	140	143	143	137	+3.25%	385	12,560	1,756,565
2022-12-26	137.5	138.5	148	135.5	+0.73%	990	44,980	6,374,330
2022-12-23	136	137.5	152	135.5	+1.48%	1046	54,770	7,768,270
2022-12-22	135	135.5	139	133	0.00%	313	15,370	2,091,105
2022-12-21	134	135.5	140	134	+1.12%	343	17,340	2,361,455
2022-12-20	134.5	134	135	133	-0.37%	111	6,220	831,845
2022-12-19	133.5	134.5	135.5	133.5	+0.37%	65	1,970	265,035
2022-12-16	134.5	134	135.5	133.5	-0.37%	62	2,570	344,185
2022-12-15	134.5	134.5	135.5	133.5	-0.37%	36	760	102,260
2022-12-14	134	135	135	133.5	+1.12%	26	630	84,510
2022-12-13	135.5	133.5	136	133.5	-1.84%	107	3,220	432,275
2022-12-12	136	136	136	134	0.00%	77	2,170	292,905
2022-12-09	135.5	136	137.5	135	+0.37%	70	1,490	202,685
2022-12-08	137	135.5	138	135.5	-1.09%	118	2,730	372,200
2022-12-07	137.5	137	144	135.5	-0.72%	356	18,630	2,602,485
2022-12-06	138.5	138	138.5	137.5	0.00%	46	1,490	205,430
2022-12-05	138	138	140	137.5	-0.36%	120	4,050	561,485
2022-12-02	139.5	138.5	141.5	137.5	+0.36%	179	8,590	1,193,600
2022-12-01	138	138	147	136.5	+1.10%	557	23,900	3,361,420
2022-11-30	137	136.5	153	135.5	0.00%	980	52,620	7,473,395
2022-11-29	135	136.5	150	133	+1.11%	612	29,640	4,141,335
2022-11-28	135	135	135.5	133	-1.10%	109	2,860	384,370
2022-11-25	136	136.5	136.5	134.5	+0.37%	88	2,500	338,620
2022-11-24	137.5	136	138	135	-1.09%	217	8,460	1,151,770
2022-11-23	142.5	137.5	142.5	133	-2.14%	357	15,390	2,111,365
2022-11-22	138	140.5	143.5	137	+0.72%	248	8,360	1,165,790
2022-11-21	138.5	139.5	145	135.5	+2.20%	544	27,310	3,844,005
2022-11-18	141.5	136.5	141.5	133	-3.19%	411	15,580	2,128,410
2022-11-17	139.5	141	145	139	-2.76%	518	17,190	2,422,155
2022-11-16	129	145	160	129	+11.54%	1606	69,940	10,257,290
2022-11-15	130.5	130	132	129.5	-1.14%	72	2,990	389,595
2022-11-14	131.5	131.5	132	127.5	0.00%	165	4,540	588,900
2022-11-11	131.5	131.5	132	128.5	0.00%	122	4,100	536,010
2022-11-10	131	131.5	132	130.5	+0.38%	62	1,980	260,015
2022-11-09	133	131	134	131	-2.24%	151	4,780	632,490
2022-11-08	134	134	137	132	-1.83%	187	6,440	862,290
2022-11-07	137	136.5	141.5	131.5	+0.74%	291	11,210	1,530,180
2022-11-03	138.5	135.5	138.5	133.5	-1.45%	86	2,070	279,115
2022-11-02	138	137.5	139.5	136	+0.73%	83	2,990	411,700
2022-11-01	133.5	136.5	140	133	-0.73%	143	5,020	684,375
2022-10-31	135	137.5	139	133	+2.23%	114	3,550	481,845
2022-10-28	132	134.5	135	131	+1.51%	60	2,390	317,595
2022-10-27	133	132.5	136	129.5	+0.38%	215	7,290	968,515
2022-10-26	131.5	132	132.5	130	0.00%	72	2,310	302,635
2022-10-25	130	132	133	129	+1.15%	88	2,790	365,050
2022-10-24	132	130.5	133	129.5	+0.38%	67	2,090	273,245
2022-10-21	130.5	130	133	128	-0.76%	97	3,600	469,560
2022-10-20	131	131	143.5	130	+0.77%	202	4,040	539,750
2022-10-19	127.5	130	133.5	126	+1.17%	59	2,210	285,450
2022-10-18	133.5	128.5	133.5	128	-1.53%	74	1,800	234,115
2022-10-17	128.5	130.5	131.5	127.5	+1.56%	58	1,770	228,945
2022-10-14	125	128.5	134	124.5	+3.63%	198	4,680	602,580
2022-10-13	122.5	124	125	122.5	+0.40%	60	1,460	181,035
2022-10-12	122.5	123.5	124	122	+0.82%	56	2,760	339,980
2022-10-11	121	122.5	122.5	121	+1.24%	34	1,150	140,220
2022-10-10	120	121	121	119	+0.41%	60	1,480	177,510
2022-10-07	123	120.5	123.5	118.5	-2.03%	78	1,780	214,685
2022-10-06	122	123	123.5	121	+1.65%	80	1,680	205,025
2022-10-05	122	121	122	120	-1.63%	68	2,980	360,485
2022-10-04	124	123	126.5	121.5	-0.81%	79	1,910	235,515
2022-10-03	123	124	131.5	118.5	+2.06%	197	5,070	636,625
2022-09-30	123	121.5	126	119	+0.83%	100	2,600	317,845
2022-09-29	123	120.5	124	119	-3.60%	60	1,180	143,460
2022-09-28	126.5	125	126.5	122.5	+2.88%	73	3,020	378,135
2022-09-27	126	121.5	126	120	-0.41%	47	940	114,735
2022-09-26	134	122	134	117	-6.51%	272	8,520	1,041,795
2022-09-23	142.5	130.5	142.5	130	-8.10%	172	4,730	632,835
2022-09-22	136	142	145	135	+4.80%	129	4,360	610,865
2022-09-21	136.5	135.5	140.5	130	-3.21%	266	8,310	1,123,265
2022-09-20	146	140	146	140	-4.11%	231	7,130	1,012,240
2022-09-19	146	146	147	144.5	+0.34%	98	3,140	456,345
2022-09-16	148	145.5	149	144	-1.69%	178	6,530	958,115
2022-09-15	149	148	153.5	145.5	-1.33%	379	15,180	2,257,360
2022-09-14	149	150	169.5	147.5	0.00%	983	54,320	8,617,695
2022-09-13	152	150	153	149	-0.33%	114	4,410	664,140
2022-09-12	146.5	150.5	151.5	146.5	+0.33%	99	2,390	359,065
2022-09-09	152.5	150	155	148	-1.32%	170	5,120	771,675
2022-09-08	147.5	152	153	145.5	+3.05%	96	3,990	598,895
2022-09-07	147.5	147.5	148.5	144	+0.68%	69	2,210	323,670
2022-09-06	154.5	146.5	159	144	-2.66%	277	12,470	1,853,575
2022-09-05	145.5	150.5	158	143.5	+5.24%	430	17,730	2,675,445
2022-09-02	141.5	143	155.5	141.5	+1.78%	365	19,040	2,798,600
2022-09-01	139.5	140.5	144	139	+0.36%	171	8,330	1,177,490
2022-08-31	140	140	141	138	0.00%	150	4,120	574,090
2022-08-30	140	140	141	138	0.00%	119	4,730	658,560
2022-08-29	140.5	140	144	137	+0.36%	253	12,180	1,713,430
2022-08-26	138.5	139.5	143.5	138.5	+0.36%	97	5,290	748,310
2022-08-25	139.5	139	141	139	-0.36%	51	1,820	254,325
2022-08-24	140	139.5	140	138	0.00%	60	1,290	179,300
2022-08-23	138	139.5	141	137	+0.72%	115	3,680	512,590
2022-08-22	138.5	138.5	142.5	138	0.00%	108	5,710	793,220
2022-08-19	144	138.5	145	136	-3.48%	208	15,270	2,110,140
2022-08-18	143	143.5	146	140.5	+0.70%	82	1,720	244,870
2022-08-17	142	142.5	144.5	139	+1.06%	144	4,450	631,395
2022-08-16	140	141	147	140	+1.44%	301	11,040	1,578,325
2022-08-15	139	139	142.5	137.5	-1.77%	132	4,530	632,485
2022-08-12	139.5	141.5	141.5	137.5	+2.17%	100	2,400	334,260
2022-08-11	145	138.5	145	135	-3.15%	150	5,330	740,175
2022-08-10	139.5	143	144	138	+3.62%	86	3,440	488,200
2022-08-09	136	138	139.5	134.5	+2.22%	86	1,800	245,645
2022-08-08	135.5	135	138.5	134.5	+0.37%	76	1,870	255,325
2022-08-05	136.5	134.5	136.5	134.5	-1.47%	36	780	105,335
2022-08-04	137	136.5	141	135.5	-0.36%	116	3,350	459,740
2022-08-03	138	137	138	135	-0.72%	75	2,230	304,520
2022-08-02	139.5	138	140	137	-1.43%	56	1,210	167,035
2022-08-01	141.5	140	142	136	-1.06%	154	4,540	629,755
2022-07-29	141.5	141.5	142	138.5	+0.35%	92	1,710	240,390
2022-07-28	139	141	141.5	138	+1.44%	82	2,510	351,555
2022-07-27	139.5	139	141.5	135.5	0.00%	125	3,690	511,635
2022-07-26	138.5	139	139	134.5	+0.36%	143	6,620	906,220
2022-07-25	138	138.5	140	135.5	+0.73%	106	2,350	324,170
2022-07-22	137.5	137.5	139	136.5	-0.72%	86	2,810	388,150
2022-07-21	142	138.5	143	131	-2.46%	401	13,380	1,834,240
2022-07-20	144	142	144	142	-0.70%	28	380	54,335
2022-07-19	141.5	143	143.5	141	+0.70%	29	640	91,145
2022-07-18	142	142	145	140	-0.35%	89	2,350	334,010
2022-07-15	144	142.5	147.5	140.5	-1.04%	136	4,290	616,270
2022-07-14	145.5	144	146	144	-1.03%	17	300	43,470
2022-07-13	145.5	145.5	146.5	145.5	0.00%	11	230	33,505
2022-07-12	147	145.5	147	143	0.00%	42	820	118,340
2022-07-11	146.5	145.5	147	145	-0.68%	36	550	80,385
2022-07-08	146	146.5	148.5	146	0.00%	36	820	120,690
2022-07-07	147	146.5	148.5	145	+0.34%	53	1,630	238,825
2022-07-06	147	146	149	145	-0.68%	59	1,480	218,160
2022-07-05	148.5	147	151.5	145	-1.01%	103	2,700	398,405
2022-07-04	149.5	148.5	151.5	147	-0.34%	59	3,000	446,725
2022-07-01	146	149	149	143.5	+2.76%	82	2,390	347,695
2022-06-30	152.5	145	152.5	143	-4.92%	216	10,000	1,471,275
2022-06-29	154	152.5	155	150	-0.97%	88	1,810	275,875
2022-06-28	155	154	156.5	152	+0.33%	57	890	137,000
2022-06-27	150.5	153.5	158	150.5	+0.99%	90	1,650	254,965
2022-06-24	153	152	154	151	-0.65%	55	1,110	168,970
2022-06-23	154	153	155	152.5	-0.97%	54	860	132,055
2022-06-22	155	154.5	159.5	153	-1.28%	112	3,350	517,610
2022-06-21	162	156.5	162	153	-0.95%	79	3,250	506,850
2022-06-20	157.5	158	164.5	156	+1.61%	260	9,220	1,479,975
2022-06-17	155	155.5	157.5	152.5	+1.97%	92	2,030	314,525
2022-06-16	146	152.5	169.5	145.5	+3.39%	441	30,810	4,779,365
2022-06-15	148	147.5	149.5	146	-0.34%	56	1,550	228,325
2022-06-14	146	148	153	145.5	+1.72%	106	3,530	523,900
2022-06-10	153	145.5	153	145	-3.64%	90	4,700	705,630
2022-06-09	151.5	151	153	146	+2.37%	83	2,380	355,235
2022-06-08	147.5	147.5	155	143	+0.34%	91	2,860	426,645
2022-06-07	142.5	147	156	140	+4.63%	530	22,270	3,322,615
2022-06-06	142	140.5	143.5	137	-2.09%	79	1,760	245,700
2022-06-03	142	143.5	145	140	+2.14%	139	3,410	484,465
2022-06-02	143	140.5	144	140.5	-1.75%	52	1,380	195,380
2022-06-01	144	143	147	142.5	0.00%	66	2,450	354,305
2022-05-31	141.5	143	145	139.5	+1.06%	115	2,980	423,975
2022-05-30	143	141.5	143	141.5	-0.35%	22	500	71,100
2022-05-27	143	142	143	142	-0.70%	34	780	111,180
2022-05-26	142	143	144	141	+0.35%	66	1,600	227,895
2022-05-25	143	142.5	143	141	-0.35%	60	1,230	175,070
2022-05-24	144	143	144	140.5	0.00%	62	1,360	193,720
2022-05-23	142	143	145	141.5	+1.78%	128	3,370	481,310
2022-05-20	140.5	140.5	145.5	140	+1.08%	256	7,600	1,080,015
2022-05-19	141.5	139	142.5	138	-1.77%	98	3,770	529,785
2022-05-18	139.5	141.5	141.5	138.5	+0.71%	75	1,870	262,415
2022-05-17	141	140.5	144	136	-0.35%	259	6,100	851,765
2022-05-16	138.5	141	159	138	+2.55%	586	25,830	3,742,255
2022-05-13	141	137.5	141	137	-1.79%	132	3,530	491,310
2022-05-12	143.5	140	143.5	140	-1.75%	80	2,020	285,585
2022-05-11	143	142.5	146.5	140.5	0.00%	132	2,620	374,410
2022-05-06	145.5	142.5	145.5	139.5	-1.72%	77	1,330	188,605
2022-05-05	139.5	145	146	139.5	+4.32%	199	7,990	1,148,475
2022-05-04	139.5	139	143.5	138	+0.72%	141	4,460	626,810
2022-04-29	138.5	138	140	138	-0.36%	66	1,920	266,115
2022-04-28	137	138.5	142.5	136	+0.36%	148	4,240	593,615
2022-04-27	137	138	139	134.5	-0.36%	130	3,490	479,400
2022-04-26	138.5	138.5	144.5	132.5	-0.36%	372	11,860	1,639,020
2022-04-25	136.5	139	142	135	+1.09%	140	3,910	540,535
2022-04-22	138.5	137.5	138.5	135	-1.43%	110	2,380	326,455
2022-04-21	142	139.5	142	137.5	-1.76%	91	2,490	348,150
2022-04-20	137.5	142	142	136	+1.43%	159	5,020	699,145
2022-04-19	144	140	144	135	-3.11%	273	6,850	953,125
2022-04-18	143.5	144.5	145.5	141	+1.40%	167	4,710	675,090
2022-04-15	144.5	142.5	145	141	-1.38%	166	3,800	543,070
2022-04-14	156.5	144.5	158.5	142.5	-6.47%	532	22,050	3,214,070
2022-04-13	143	154.5	169.5	143	+7.67%	1034	42,050	6,607,795
2022-04-12	152.5	143.5	152.5	139.5	-4.97%	273	10,760	1,546,555
2022-04-11	163.5	151	163.5	145	-4.13%	442	19,000	2,879,905
2022-04-08	154.5	157.5	198.5	154.5	+5.70%	3052	161,900	29,024,775
2022-04-07	145.5	149	152.5	144.5	+0.68%	60	1,060	158,110
2022-04-06	141.5	148	152	141.5	0.00%	101	3,140	463,520
2022-04-05	155	148	157	142	-5.43%	200	4,680	689,775
2022-04-04	164	156.5	167	150	-1.88%	286	8,630	1,337,100
2022-04-01	150	159.5	174.5	147.5	+3.57%	419	16,620	2,748,675
2022-03-31	147.5	154	154	131	+8.45%	307	8,940	1,301,270
2022-03-30	139.5	142	150	130.5	+7.17%	167	4,460	637,810
2022-03-29	120	132.5	139	112	-0.38%	139	3,440	452,400
2022-03-28	133	133	136	102	+9.02%	180	9,500	1,113,860
2022-02-25	123	122	123	104	+20.79%	148	3,040	347,735
2022-02-24	130	101	147	88	-30.10%	218	7,570	771,185
2022-02-22	141.5	144.5	148	121.5	-2.69%	151	5,480	743,095
2022-02-21	161	148.5	161	141	-7.19%	183	5,270	795,255
2022-02-18	163	160	163.5	159	-1.54%	75	2,430	390,240
2022-02-17	167.5	162.5	167.5	160	-2.99%	86	2,190	355,000
2022-02-16	170.5	167.5	171	167.5	+0.90%	42	940	159,085
2022-02-15	163.5	166	171	163.5	+1.53%	131	3,430	574,955
2022-02-14	159.5	163.5	169	159.5	+1.55%	126	4,430	729,320
2022-02-11	162.5	161	162.5	159.5	-0.92%	19	290	46,580
2022-02-10	160	162.5	162.5	160	+0.31%	19	410	66,210
2022-02-09	162	162	162	159	+0.31%	72	1,490	239,325
2022-02-08	159.5	161.5	161.5	156	+2.22%	102	2,820	446,900
2022-02-07	163.5	158	163.5	156.5	-4.24%	198	5,650	897,060
2022-02-04	164.5	165	165	163.5	+0.92%	29	1,280	209,555
2022-02-03	165	163.5	165	162.5	-1.51%	37	970	158,195
2022-02-02	166.5	166	169	165.5	0.00%	53	1,360	227,340
2022-02-01	166	166	167.5	164.5	0.00%	52	890	148,110
2022-01-31	164	166	169	164	+2.15%	47	1,740	287,810
2022-01-28	167	162.5	167	162.5	-1.81%	40	1,260	206,980
2022-01-27	165.5	165.5	167	162	+0.30%	32	470	77,565
2022-01-26	159	165	165	158	+3.13%	71	1,860	298,385
2022-01-25	160	160	161	158.5	+1.59%	40	510	81,540
2022-01-24	172	157.5	175	153	-7.89%	356	11,630	1,874,755
2022-01-21	172.5	171	173.5	170	-1.72%	53	1,210	207,075
2022-01-20	174	174	174.5	172.5	-0.29%	23	640	110,885
2022-01-19	169	174.5	179	168.5	+1.45%	65	3,280	569,240
2022-01-18	176	172	176.5	170	-2.27%	116	4,490	774,330
2022-01-17	179	176	180.5	176	-1.68%	98	3,090	548,855
2022-01-14	186	179	187	177.5	-2.72%	82	2,800	506,305
2022-01-13	184.5	184	184.5	183	+0.27%	18	300	55,140
2022-01-12	180	183.5	190	180	+1.38%	123	3,080	571,350
2022-01-11	180	181	181.5	180	0.00%	14	530	95,445
2022-01-10	181.5	181	182.5	180	0.00%	29	1,300	234,945
2022-01-06	180	181	181.5	179	+0.28%	22	460	83,115
2022-01-05	182.5	180.5	183	178.5	-1.63%	76	1,580	285,265
2022-01-04	181	183.5	184	180	+1.10%	47	1,250	228,445
2022-01-03	180.5	181.5	183	180	0.00%	38	1,170	212,335

Архив котировок акции NSVZ по годам

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