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)
2023-12-29	545.5	520	545.5	517.5	-1.33%	1566	59,790	31,630,015
2023-12-28	540	527	547.5	510.5	-1.68%	3614	184,590	97,430,430
2023-12-27	525	536	548	521	+1.61%	1871	64,080	34,297,445
2023-12-26	509	527.5	540	500	+2.83%	2490	85,120	44,760,565
2023-12-25	530	513	540	487.5	-2.75%	2179	70,030	36,239,625
2023-12-22	521	527.5	551	520	+1.34%	4746	187,640	101,110,665
2023-12-21	509	520.5	537	499.5	+3.89%	4628	185,120	96,393,800
2023-12-20	486	501	512	481.5	+3.41%	2567	101,210	50,818,810
2023-12-19	489	484.5	514.5	481	+0.94%	3101	128,630	64,144,620
2023-12-18	455	480	483	451	+7.02%	2375	102,990	48,374,065
2023-12-15	440	448.5	460	428.5	+1.24%	1165	47,190	20,906,345
2023-12-14	461.5	443	464	443	-3.17%	498	17,690	8,044,080
2023-12-13	450.5	457.5	470	445	+0.55%	1579	61,160	28,056,090
2023-12-12	465	455	465	445.5	-2.15%	1160	48,360	21,808,530
2023-12-11	479	465	479	439.5	+1.09%	1147	35,510	16,132,475
2023-12-08	484	460	503	460	-3.56%	1300	46,820	22,376,325
2023-12-07	470	477	518	452.5	+7.31%	4447	181,060	87,168,615
2023-12-06	449	444.5	483	444	+1.14%	2860	122,170	57,036,025
2023-12-05	446	439.5	451.5	419	-1.46%	1647	73,070	31,814,910
2023-12-04	472	446	475.5	444.5	-5.51%	1874	67,290	30,750,615
2023-12-01	501	472	532	472	-6.16%	1801	62,650	31,332,145
2023-11-30	532.5	503	547	501.5	-5.54%	1400	35,760	18,468,130
2023-11-29	549.5	532.5	563.5	522	-2.29%	1892	65,990	35,792,780
2023-11-28	569	545	569	541	-3.37%	1192	44,830	24,701,670
2023-11-27	555	564	586	535	+2.27%	6043	241,120	136,631,550
2023-11-24	525	551.5	555	520.5	+5.96%	2290	75,510	40,850,355
2023-11-23	568	520.5	575	519.5	-8.76%	2018	60,250	32,842,990
2023-11-22	579.5	570.5	591.5	550	+0.35%	4211	161,930	92,414,730
2023-11-21	546.5	568.5	600	540	+4.03%	8915	348,560	202,813,405
2023-11-20	508	546.5	546.5	503.5	+9.74%	3607	129,900	69,823,070
2023-11-17	509	498	547.5	498	-2.92%	3143	100,960	53,183,445
2023-11-16	485.5	513	525	472	+6.21%	3847	125,980	63,850,825
2023-11-15	415.5	483	505.5	412	+16.25%	4398	149,260	69,794,015
2023-11-14	460	415.5	463.5	400	-10.65%	2295	75,870	32,055,735
2023-11-13	529	465	538.5	465	-12.68%	2388	59,890	29,674,210
2023-11-10	560	532.5	566	516	-5.33%	1831	51,710	27,824,605
2023-11-09	583	562.5	583	561	-3.52%	855	28,300	16,205,465
2023-11-08	596.5	583	598	581	-1.77%	804	23,280	13,665,455
2023-11-07	602	593.5	602	593	-0.08%	453	17,690	10,520,980
2023-11-06	595.5	594	602.5	590.5	+0.25%	463	12,840	7,672,500
2023-11-03	600	592.5	602.5	588	-1.09%	820	27,470	16,293,375
2023-11-02	594	599	634	588.5	+1.87%	6545	248,100	152,141,955
2023-11-01	559.5	588	615	557.5	+5.76%	5222	203,080	120,202,025
2023-10-31	575	556	594	556	-3.89%	2072	70,550	39,957,695
2023-10-30	589.5	578.5	611	576.5	-1.95%	1311	42,820	25,382,095
2023-10-27	576	590	616	560	+2.97%	6065	229,470	136,664,940
2023-10-26	582	573	594.5	573	-1.55%	759	25,000	14,577,970
2023-10-25	590	582	603	580	-1.02%	1379	41,070	24,179,155
2023-10-24	589	588	599	566	+0.68%	3117	95,840	55,743,990
2023-10-23	601.5	584	610.5	582	-3.79%	1210	36,560	21,906,765
2023-10-20	614	607	614	605.5	-1.54%	775	21,190	12,913,040
2023-10-19	618.5	616.5	622	610.5	-0.24%	878	26,100	16,097,945
2023-10-18	630	618	630	615	-1.12%	887	26,670	16,545,115
2023-10-17	618	625	628	613	+1.96%	1853	57,720	35,891,365
2023-10-16	619.5	613	620	610	-0.33%	994	30,600	18,810,080
2023-10-13	618.5	615	624	611	+0.49%	731	21,480	13,248,470
2023-10-12	610.5	612	630	601.5	-1.84%	1169	36,220	22,267,495
2023-10-11	628.5	623.5	638	622.5	-0.32%	1519	44,490	27,983,785
2023-10-10	629.5	625.5	641.5	620.5	+0.81%	1798	60,870	38,299,955
2023-10-09	615	620.5	657	611.5	-0.56%	3163	103,740	65,237,755
2023-10-06	644	624	650	620	-3.11%	1343	38,720	24,315,980
2023-10-05	639.5	644	675	632	+1.02%	3175	95,740	62,811,980
2023-10-04	650	637.5	665.5	630.5	-0.39%	2019	63,050	40,713,255
2023-10-03	652	640	657.5	626.5	-2.96%	1912	52,770	33,858,625
2023-10-02	671	659.5	689.5	655.5	-2.01%	1423	38,970	26,210,395
2023-09-29	695	673	699.5	670	-2.46%	1094	32,850	22,295,960
2023-09-28	670	690	715	665.5	+3.99%	4466	144,570	100,163,320
2023-09-27	666	663.5	708	657	+0.91%	5836	191,800	131,455,305
2023-09-26	660	657.5	676	650	+0.69%	1692	65,480	43,202,590
2023-09-25	654.5	653	678.5	641	0.00%	2788	92,130	60,804,230
2023-09-22	600	653	692	600	+6.79%	7044	250,040	163,669,035
2023-09-21	663.5	611.5	667.5	607	-7.91%	3006	90,770	58,108,985
2023-09-20	712.5	664	712.5	611	-6.81%	6140	240,450	158,680,685
2023-09-19	741	712.5	769.5	700.5	-4.04%	4420	141,840	102,590,815
2023-09-18	739.5	742.5	794	709.5	+0.41%	11631	381,130	290,154,420
2023-09-15	674	739.5	739.5	590	+9.56%	8141	348,270	245,422,115
2023-09-14	771	675	771	510	-12.45%	16734	662,460	437,256,445
2023-09-13	814	771	830	770	-5.34%	9535	368,260	293,043,500
2023-09-12	767.5	814.5	815	750	+7.45%	9650	438,030	344,514,365
2023-09-11	763	758	782.5	731	-0.07%	3616	115,940	88,683,895
2023-09-08	770	758.5	798.5	710	+2.36%	5056	167,440	126,841,385
2023-09-07	772.5	741	819.5	716	-4.08%	7451	247,670	192,087,685
2023-09-06	794	772.5	801	762.5	-2.15%	2691	82,740	64,454,220
2023-09-05	805	789.5	823	771.5	-3.25%	5197	176,020	140,965,625
2023-09-04	830	816	854.5	791.5	+1.94%	11220	481,830	395,856,185
2023-09-01	729	800.5	800.5	729	+9.96%	14003	628,460	490,322,180
2023-08-31	748.5	728	788	714.5	-2.87%	11026	375,770	280,924,145
2023-08-30	880	749.5	880	743	-11.20%	18268	630,410	498,977,560
2023-08-29	667.5	844	860.5	638	+37.12%	62237	2,762,340	2,193,510,985
2023-08-28	449.5	615.5	615.5	440	+39.73%	37628	2,249,100	1,195,150,820
2023-08-25	440	440.5	449.5	432.5	+1.15%	1293	60,400	26,631,010
2023-08-24	434.5	435.5	439.5	420	-0.68%	1112	44,720	19,370,245
2023-08-23	457	438.5	460	425	-2.66%	2004	82,820	36,616,275
2023-08-22	451.5	450.5	455	442	-0.11%	1517	58,150	26,199,230
2023-08-21	439	451	466	435	+3.80%	2908	132,650	60,030,525
2023-08-18	460	434.5	460	430	-4.61%	3145	113,090	49,766,410
2023-08-17	460	455.5	486	431.5	+1.45%	11317	517,800	235,739,435
2023-08-16	388.5	449	493	384.5	+15.87%	42718	2,214,790	989,517,070
2023-08-15	345	387.5	404	328	+11.35%	14557	758,820	285,680,600
2023-08-14	364.5	348	366.5	346	-3.87%	2150	95,990	34,373,035
2023-08-11	364	362	370	355.5	-1.09%	1855	71,760	25,935,120
2023-08-10	350.5	366	380	344.5	+5.48%	6464	336,820	122,287,230
2023-08-09	345	347	364.5	338.5	+1.17%	1901	97,830	34,259,505
2023-08-08	360	343	360	330	-3.24%	1796	88,640	30,169,860
2023-08-07	325.5	354.5	377	325	+8.08%	7446	419,290	151,215,745
2023-08-04	350.5	328	380	315.5	-5.48%	7527	415,650	149,304,760
2023-08-03	345	347	354.5	342	+1.17%	2152	120,360	41,870,010
2023-08-02	346	343	347.5	295	-0.87%	2669	123,370	42,052,730
2023-08-01	350	346	351.5	342.5	-0.43%	867	46,030	15,903,680
2023-07-31	339	347.5	354	337	+3.58%	2664	163,280	56,493,315
2023-07-28	340	335.5	340	333.5	-0.15%	844	44,490	14,970,085
2023-07-27	335	336	347	330	+0.45%	1924	125,850	42,694,995
2023-07-26	340	334.5	340	331	-0.74%	916	41,080	13,742,140
2023-07-25	342.5	337	342.5	331	-1.17%	1570	72,080	24,306,140
2023-07-24	335.5	341	354	335	+2.40%	4147	241,670	83,062,550
2023-07-21	330	333	342.5	321.5	+0.76%	2798	170,320	56,486,920
2023-07-20	402	330.5	416	321	-12.68%	17738	1,021,580	360,532,955
2023-07-19	270	378.5	378.5	270	+39.93%	32928	2,323,010	758,803,775
2023-07-18	267.5	270.5	274	267	+1.12%	634	28,100	7,639,340
2023-07-17	269	267.5	274	262.5	+0.75%	1528	67,800	18,297,545
2023-07-14	266	265.5	267	263	-0.19%	287	11,360	3,014,175
2023-07-13	269.5	266	269.5	262.5	+0.38%	274	10,950	2,890,700
2023-07-12	262.5	265	268	262.5	+1.53%	397	14,920	3,960,265
2023-07-11	264	261	267	261	-0.57%	193	6,440	1,692,835
2023-07-10	262	262.5	271.5	261.5	+0.57%	659	34,020	9,029,065
2023-07-07	262	261	262.5	260.5	-0.57%	129	4,310	1,127,330
2023-07-06	264	262.5	264	254	-0.19%	418	12,610	3,279,505
2023-07-05	261.5	263	264	260.5	+0.38%	174	4,170	1,094,250
2023-07-04	263.5	262	264	260	-0.57%	198	8,590	2,246,240
2023-07-03	266.5	263.5	266.5	261	+0.19%	192	5,960	1,571,365
2023-06-30	266	263	268	260.5	-0.94%	252	6,700	1,767,120
2023-06-29	265.5	265.5	270	265	0.00%	250	10,910	2,910,035
2023-06-28	265	265.5	267	261	+0.76%	222	10,570	2,795,625
2023-06-27	266.5	263.5	266.5	260	0.00%	210	8,810	2,313,390
2023-06-26	269	263.5	270	255.5	-2.59%	828	38,350	10,036,250
2023-06-23	273.5	270.5	275	270	-1.28%	346	17,510	4,754,395
2023-06-22	279	274	279	272	-1.44%	450	18,690	5,132,235
2023-06-21	265.5	278	288	265.5	+4.51%	3793	234,800	65,077,595
2023-06-20	266.5	266	268.5	262	-0.19%	309	20,290	5,387,220
2023-06-19	265	266.5	267	262	+0.57%	334	17,150	4,550,865
2023-06-16	267.5	265	267.5	262	-1.12%	547	30,000	7,910,315
2023-06-15	264	268	268.5	260	+1.90%	704	35,200	9,343,025
2023-06-14	261	263	272.5	257	+2.33%	1958	106,500	28,415,340
2023-06-13	255	257	260	254	+0.78%	412	17,650	4,548,890
2023-06-09	259	255	260	252	-1.73%	509	18,120	4,641,000
2023-06-08	259	259.5	262	254.5	+0.19%	609	24,070	6,199,195
2023-06-07	252.5	259	260	248	+2.57%	699	27,900	7,079,530
2023-06-06	247	252.5	265	246	+2.02%	2014	104,900	26,931,090
2023-06-05	249	247.5	253	245	-0.40%	355	13,390	3,334,050
2023-06-02	251	248.5	251	245.5	-0.80%	309	12,640	3,133,445
2023-06-01	249	250.5	252	247.5	+0.60%	236	8,150	2,040,420
2023-05-31	248	249	250	243	+0.20%	475	17,760	4,373,530
2023-05-30	257	248.5	260	248	-3.31%	525	27,550	6,977,480
2023-05-29	254	257	257.5	253.5	+0.59%	281	8,710	2,228,875
2023-05-26	254	255.5	260	253	-0.20%	523	23,540	6,012,215
2023-05-25	260	256	266.5	252	-1.54%	789	43,920	11,356,670
2023-05-24	261	260	265	258	-0.38%	356	11,670	3,047,160
2023-05-23	257.5	261	263	251.5	+1.75%	637	28,290	7,328,935
2023-05-22	260	256.5	263	256	-0.58%	345	16,210	4,202,605
2023-05-19	261.5	258	263	256.5	-1.15%	253	10,120	2,623,755
2023-05-18	265	261	265	259	-1.32%	320	15,510	4,065,595
2023-05-17	264	264.5	266.5	259	+0.19%	513	23,390	6,121,490
2023-05-16	270	264	270	261.5	-0.19%	493	22,380	5,929,695
2023-05-15	265	264.5	273	260	+2.12%	831	44,790	11,895,380
2023-05-12	265	259	269	252	-1.89%	786	36,870	9,589,295
2023-05-11	256	264	273	256	+3.33%	1450	82,460	21,848,770
2023-05-10	247.5	255.5	260	247	+3.02%	873	43,840	11,220,450
2023-05-08	252	248	255	245.5	-1.39%	264	11,670	2,908,655
2023-05-05	254	251.5	258	248	-1.95%	716	47,450	12,021,445
2023-05-04	246	256.5	257.5	246	+3.85%	592	31,590	7,941,415
2023-05-03	259.5	247	260.5	243	-3.52%	1253	78,030	19,582,275
2023-05-02	279	256	282.5	250.5	-9.54%	3203	178,250	47,327,465
2023-04-28	293	283	293.5	278	-3.41%	1666	107,910	30,660,110
2023-04-27	296	293	296	290	-0.85%	724	37,780	11,045,325
2023-04-26	292.5	295.5	297.5	292	+0.85%	744	42,550	12,527,630
2023-04-25	296	293	296	292.5	-0.85%	349	20,180	5,929,075
2023-04-24	292.5	295.5	295.5	292.5	+1.20%	444	23,520	6,918,510
2023-04-21	296.5	292	297	291.5	-1.35%	461	24,030	7,048,080
2023-04-20	299.5	296	299.5	292	-0.34%	743	36,750	10,844,210
2023-04-19	304	297	311	292	-2.30%	3332	269,960	81,429,490
2023-04-18	300	304	304	299	+0.83%	1040	56,760	17,087,175
2023-04-17	298	301.5	308	298	+1.34%	1235	72,100	21,808,170
2023-04-14	301.5	297.5	302.5	296	-0.83%	761	40,820	12,215,095
2023-04-13	303.5	300	315	295	-0.33%	3202	219,950	67,329,880
2023-04-12	305	301	306	295.5	-0.66%	1178	60,110	18,032,385
2023-04-11	315	303	315	290	-2.57%	2461	125,830	38,258,555
2023-04-10	310	311	315	300	+1.80%	3341	215,060	66,542,075
2023-04-07	302.5	305.5	335	302	+2.17%	13041	992,300	317,419,160
2023-04-06	305	299	325	291.5	-1.16%	8515	525,290	162,948,495
2023-04-05	290	302.5	309	287	+4.31%	3208	186,070	55,529,120
2023-04-04	290	290	294.5	286	0.00%	1294	66,350	19,264,715
2023-04-03	290	290	295	281.5	0.00%	1235	61,920	17,971,985
2023-03-31	310	290	312	280	-5.84%	4322	265,990	78,736,970
2023-03-30	282.5	308	312	280	+10.59%	13313	864,080	260,103,270
2023-03-29	272	278.5	285	270.5	+2.39%	2623	171,840	47,938,925
2023-03-28	275	272	276.5	270	-0.91%	699	29,600	8,064,510
2023-03-27	272	274.5	280	272	+0.92%	2038	109,700	30,319,070
2023-03-24	271	272	278.5	265	+1.12%	2051	116,980	31,836,580
2023-03-23	264	269	272.5	261.5	+2.87%	2806	172,700	46,269,465
2023-03-22	261	261.5	267	258.5	+1.36%	1388	74,490	19,518,435
2023-03-21	265.5	258	265.5	255	-1.53%	1432	66,120	17,125,450
2023-03-20	269.5	262	269.5	260	-1.69%	2464	123,550	32,561,165
2023-03-17	273.5	266.5	277	260	+0.19%	5359	335,540	89,897,530
2023-03-16	254.5	266	266	253.5	+5.35%	3239	197,220	51,201,155
2023-03-15	256	252.5	266	250	-0.39%	2052	122,420	31,578,250
2023-03-14	249.5	253.5	258.5	249.5	+0.40%	945	54,270	13,810,775
2023-03-13	256	252.5	258	251.5	+0.20%	709	37,670	9,570,470
2023-03-10	255.5	252	259	249	-1.18%	930	44,670	11,317,065
2023-03-09	257.5	255	259	254	-0.78%	562	24,260	6,209,260
2023-03-07	261.5	257	263	252.5	-1.15%	2070	125,910	32,617,355
2023-03-06	251.5	260	266	243	+3.59%	8443	621,950	161,286,680
2023-03-03	250.5	251	271	238	+0.20%	7871	484,650	125,608,875
2023-03-02	291	250.5	300	246.5	-13.47%	15005	982,930	261,950,470
2023-03-01	207	289.5	289.5	205.5	+39.86%	60588	4,478,220	1,152,964,080
2023-02-28	206	207	209.5	205	+0.49%	492	28,680	5,928,020
2023-02-27	204	206	207.5	203	+0.49%	299	13,520	2,778,575
2023-02-24	206.5	205	207.5	204	+0.49%	225	14,540	2,983,605
2023-02-22	209	204	209.5	202.5	-1.92%	410	22,930	4,714,865
2023-02-21	207	208	214.5	204.5	+0.97%	1523	118,560	24,726,695
2023-02-20	203	206	212.5	202.5	0.00%	724	50,600	10,439,660
2023-02-17	203.5	206	217	200	+2.23%	2192	142,790	29,811,420
2023-02-16	196	201.5	210.5	196	+2.81%	1748	97,280	19,964,340
2023-02-15	208	196	208	195	-5.77%	926	42,810	8,580,020
2023-02-14	215	208	216	206	-3.03%	935	46,340	9,731,330
2023-02-13	212.5	214.5	215.5	212.5	+0.47%	463	23,310	4,998,535
2023-02-10	217.5	213.5	221	213	-1.61%	737	33,780	7,264,230
2023-02-09	214	217	235	213	+1.88%	4638	336,210	75,029,945
2023-02-08	219	213	226.5	210	-0.70%	2593	154,440	33,323,550
2023-02-07	220	214.5	220	203	-2.28%	2358	123,730	26,546,110
2023-02-06	210	219.5	235	204.5	+6.04%	9563	579,440	128,805,225
2023-02-03	217	207	217.5	204	-2.36%	1585	66,130	13,744,560
2023-02-02	210	212	225	198	+2.66%	7809	527,390	112,698,210
2023-02-01	217.5	206.5	217.5	203	-3.28%	2087	89,010	18,502,880
2023-01-31	234.5	213.5	244	205	-14.94%	10161	584,750	128,264,745
2023-01-30	186	251	251	185.5	+39.83%	29673	2,271,780	528,263,730
2023-01-27	161	179.5	211	159	+11.49%	17644	1,229,450	239,416,970
2023-01-26	160.5	161	168	159.5	0.00%	921	49,120	7,986,690
2023-01-25	162	161	162	155	+0.31%	249	9,980	1,590,000
2023-01-24	160.5	160.5	169	159	+0.94%	983	53,020	8,624,965
2023-01-23	157	159	161	155.5	+0.95%	217	9,530	1,517,530
2023-01-20	163	157.5	163	154	-1.87%	308	12,670	1,999,340
2023-01-19	161	160.5	166.5	159	-0.93%	328	14,960	2,427,665
2023-01-18	160	162	172.5	160	+1.57%	2202	147,020	24,548,835
2023-01-17	161.5	159.5	163	158	-1.24%	328	13,200	2,106,010
2023-01-16	163.5	161.5	164.5	161	-0.31%	289	14,280	2,317,445
2023-01-13	166	162	166	160	-0.31%	287	9,350	1,521,420
2023-01-12	165	162.5	167	162	+0.31%	501	22,840	3,767,490
2023-01-11	157.5	162	176	156	+2.86%	4099	275,610	46,108,220
2023-01-10	159	157.5	166.5	156	+0.32%	614	38,030	6,074,435
2023-01-09	159.5	157	167	153	+1.95%	1409	97,080	15,573,195
2023-01-06	149	154	167	145.5	+3.01%	3613	236,610	37,317,795
2023-01-05	152	149.5	157.5	148.5	-1.32%	722	42,070	6,423,290
2023-01-04	154	151.5	154.5	148.5	-0.33%	258	15,970	2,417,535
2023-01-03	147	152	164.5	147	0.00%	1215	67,860	10,519,030

Архив котировок акции NSVZ по годам

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