Новатэк
NVTK
1119.6 ₽ +3.07% ↑История котировок NVTK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 1088.8 | 1119.6 | 1126 | 1077.5 | +3.07% | 49659 | 2,290,685 | 2,529,900,099 |
| 2026-06-01 | 1071.1 | 1086.3 | 1094.4 | 1067.7 | +1.43% | 44042 | 1,878,227 | 2,029,549,847 |
| 2026-05-29 | 1069.7 | 1071 | 1076.7 | 1055.6 | +0.32% | 30808 | 1,205,856 | 1,285,960,316 |
| 2026-05-28 | 1070 | 1067.6 | 1081.8 | 1064.7 | -0.03% | 32090 | 1,523,186 | 1,635,274,109 |
| 2026-05-27 | 1059.9 | 1067.9 | 1073.9 | 1051.5 | +1.03% | 53657 | 1,900,982 | 2,021,658,670 |
| 2026-05-26 | 1068.5 | 1057 | 1073.6 | 1051.6 | -0.28% | 52576 | 2,438,158 | 2,594,295,715 |
| 2026-05-25 | 1111.6 | 1060 | 1113.6 | 1056.2 | -4.47% | 87400 | 3,534,349 | 3,818,727,309 |
| 2026-05-22 | 1121.6 | 1109.6 | 1133.3 | 1105.6 | -0.88% | 34703 | 1,562,138 | 1,747,038,959 |
| 2026-05-21 | 1121 | 1119.4 | 1133.2 | 1111.3 | -0.23% | 40874 | 1,863,647 | 2,088,523,921 |
| 2026-05-20 | 1137 | 1122 | 1141.8 | 1116.8 | -1.20% | 48409 | 1,900,455 | 2,139,389,046 |
| 2026-05-19 | 1148.1 | 1135.6 | 1149.6 | 1130.1 | -0.90% | 29253 | 1,321,984 | 1,505,490,042 |
| 2026-05-18 | 1134.3 | 1145.9 | 1148 | 1120.7 | +1.20% | 66651 | 2,822,906 | 3,199,980,919 |
| 2026-05-15 | 1150.3 | 1132.3 | 1158.4 | 1127.9 | -1.44% | 39862 | 1,607,335 | 1,834,950,288 |
| 2026-05-14 | 1169.4 | 1148.9 | 1171.3 | 1146.6 | -1.81% | 23463 | 1,060,776 | 1,227,611,582 |
| 2026-05-13 | 1167.8 | 1170.1 | 1178.8 | 1158.6 | +0.15% | 29119 | 1,265,563 | 1,479,765,983 |
| 2026-05-12 | 1164 | 1168.3 | 1179.4 | 1155.5 | +0.27% | 43595 | 1,909,978 | 2,234,483,025 |
| 2026-05-11 | 1152 | 1165.1 | 1167 | 1150.3 | +1.76% | 23223 | 1,052,947 | 1,220,584,050 |
| 2026-05-08 | 1126.9 | 1144.9 | 1148.4 | 1119.2 | +1.74% | 45206 | 1,185,618 | 1,342,117,380 |
| 2026-05-07 | 1145.4 | 1125.3 | 1148.2 | 1122.2 | -1.50% | 28757 | 1,174,844 | 1,331,250,661 |
| 2026-05-06 | 1163 | 1142.4 | 1169.3 | 1137.4 | -1.67% | 43521 | 2,522,017 | 2,904,546,694 |
| 2026-05-05 | 1125.7 | 1161.8 | 1163.8 | 1112 | +3.21% | 77460 | 2,586,244 | 2,963,377,657 |
| 2026-05-04 | 1139.9 | 1125.7 | 1143.2 | 1115.2 | -0.92% | 62100 | 2,186,843 | 2,461,464,105 |
| 2026-04-30 | 1139.1 | 1136.2 | 1154 | 1126.6 | +0.06% | 78038 | 2,289,797 | 2,613,868,040 |
| 2026-04-29 | 1172.6 | 1135.5 | 1182.3 | 1122.1 | -3.16% | 91102 | 4,284,799 | 4,897,988,056 |
| 2026-04-28 | 1181 | 1172.5 | 1190.5 | 1167.2 | -0.51% | 35881 | 1,707,547 | 2,013,339,532 |
| 2026-04-27 | 1184.2 | 1178.5 | 1187.6 | 1170.4 | -0.46% | 34535 | 1,251,132 | 1,476,259,068 |
| 2026-04-24 | 1213.8 | 1184 | 1218 | 1178.7 | -2.19% | 40609 | 1,884,208 | 2,253,398,184 |
| 2026-04-23 | 1206.2 | 1210.5 | 1221 | 1203.5 | +0.62% | 49893 | 2,337,796 | 2,836,423,264 |
| 2026-04-22 | 1216.6 | 1203 | 1216.6 | 1201 | -1.11% | 37188 | 1,431,098 | 1,726,975,333 |
| 2026-04-21 | 1202 | 1216.5 | 1223.3 | 1189.2 | +1.12% | 58900 | 2,956,776 | 3,573,775,522 |
| 2026-04-20 | 1170.9 | 1203 | 1208.8 | 1162 | +3.23% | 80240 | 3,054,212 | 3,625,540,679 |
| 2026-04-17 | 1187.2 | 1165.4 | 1203.7 | 1151 | -1.66% | 76005 | 2,901,604 | 3,405,959,435 |
| 2026-04-16 | 1193 | 1185.1 | 1211.7 | 1185.1 | -0.57% | 58220 | 1,822,927 | 2,188,331,289 |
| 2026-04-15 | 1189.2 | 1191.9 | 1198.8 | 1178.3 | +0.35% | 44972 | 1,659,652 | 1,973,780,353 |
| 2026-04-14 | 1214.6 | 1187.8 | 1214.6 | 1182.1 | -1.63% | 69720 | 2,658,858 | 3,173,583,176 |
| 2026-04-13 | 1196.5 | 1207.5 | 1238 | 1192.3 | -2.09% | 123826 | 4,411,405 | 5,364,729,048 |
| 2026-04-10 | 1252.1 | 1233.3 | 1258.8 | 1232.5 | -1.34% | 65622 | 2,286,825 | 2,847,441,890 |
| 2026-04-09 | 1266.6 | 1250 | 1270.9 | 1242.3 | -1.17% | 62598 | 2,415,303 | 3,029,266,869 |
| 2026-04-08 | 1251.7 | 1264.8 | 1267.5 | 1220 | -2.13% | 96895 | 3,741,331 | 4,698,633,162 |
| 2026-04-07 | 1287 | 1292.3 | 1309.8 | 1277.6 | +0.51% | 81547 | 3,674,211 | 4,763,973,783 |
| 2026-04-06 | 1269 | 1285.8 | 1291.6 | 1257.8 | +1.43% | 84908 | 3,527,643 | 4,497,358,294 |
| 2026-04-03 | 1249.5 | 1267.7 | 1272 | 1243 | +1.55% | 70288 | 3,332,478 | 4,180,428,786 |
| 2026-04-02 | 1276.8 | 1248.4 | 1287.2 | 1243.2 | -1.20% | 74887 | 3,793,724 | 4,793,175,083 |
| 2026-04-01 | 1277 | 1263.5 | 1283.6 | 1260.7 | -0.98% | 60771 | 2,989,619 | 3,792,964,940 |
| 2026-03-31 | 1313.6 | 1276 | 1316.8 | 1272.1 | -2.92% | 71642 | 3,576,546 | 4,613,133,896 |
| 2026-03-30 | 1305.8 | 1314.4 | 1328.1 | 1280 | +0.67% | 104511 | 5,968,926 | 7,807,668,237 |
| 2026-03-27 | 1314 | 1305.7 | 1320.6 | 1286.4 | -0.63% | 113114 | 7,080,153 | 9,232,431,606 |
| 2026-03-26 | 1356.5 | 1314 | 1372.3 | 1304 | -3.45% | 153651 | 11,197,616 | 14,842,232,846 |
| 2026-03-25 | 1378.2 | 1360.9 | 1387.3 | 1355 | -1.68% | 63370 | 4,725,623 | 6,482,498,963 |
| 2026-03-24 | 1389.9 | 1384.1 | 1412 | 1365.6 | +0.34% | 63472 | 4,706,706 | 6,555,052,509 |
| 2026-03-23 | 1413.6 | 1379.4 | 1430 | 1340.1 | -1.75% | 142718 | 9,180,308 | 12,742,593,158 |
| 2026-03-20 | 1411.5 | 1404 | 1419.1 | 1381.3 | -0.57% | 65426 | 3,788,011 | 5,300,310,415 |
| 2026-03-19 | 1431.1 | 1412 | 1436.8 | 1404 | -1.18% | 150941 | 10,001,211 | 14,199,770,156 |
| 2026-03-18 | 1344.4 | 1428.8 | 1430 | 1325.5 | +5.36% | 152804 | 11,830,212 | 16,306,592,974 |
| 2026-03-17 | 1353.8 | 1356.1 | 1364.7 | 1341.5 | +0.18% | 66074 | 2,810,265 | 3,800,753,057 |
| 2026-03-16 | 1386.3 | 1353.7 | 1402.5 | 1341 | -2.30% | 140474 | 7,150,716 | 9,776,389,814 |
| 2026-03-13 | 1404 | 1385.5 | 1404.9 | 1369 | -1.32% | 71266 | 4,266,384 | 5,925,252,812 |
| 2026-03-12 | 1398.5 | 1404 | 1418.8 | 1379.7 | +1.53% | 122353 | 8,165,780 | 11,429,569,165 |
| 2026-03-11 | 1318.4 | 1382.9 | 1388 | 1312.1 | +4.69% | 117475 | 8,047,460 | 10,941,828,610 |
| 2026-03-10 | 1339.6 | 1321 | 1376.7 | 1297.5 | -0.55% | 139299 | 8,804,513 | 11,738,682,654 |
| 2026-03-09 | 1418.1 | 1328.3 | 1476.8 | 1323 | -1.24% | 218907 | 12,157,014 | 17,019,859,464 |
| 2026-03-06 | 1312.1 | 1345 | 1357.5 | 1312 | +2.70% | 141317 | 8,594,791 | 11,499,661,182 |
| 2026-03-05 | 1290.6 | 1309.7 | 1319.3 | 1282 | +2.28% | 123502 | 6,896,266 | 8,974,688,727 |
| 2026-03-04 | 1250.8 | 1280.5 | 1297 | 1250.8 | +2.45% | 111144 | 7,754,406 | 9,937,046,389 |
| 2026-03-03 | 1278.6 | 1249.9 | 1298 | 1245 | -2.06% | 155365 | 10,070,883 | 12,900,843,140 |
| 2026-03-02 | 1199.6 | 1276.2 | 1280 | 1192.6 | +6.71% | 244780 | 14,979,964 | 18,701,311,260 |
| 2026-02-27 | 1186.5 | 1196 | 1201.4 | 1181.1 | +0.96% | 36227 | 1,314,948 | 1,569,163,814 |
| 2026-02-26 | 1193 | 1184.6 | 1193.1 | 1181.7 | -0.36% | 27182 | 879,288 | 1,043,786,549 |
| 2026-02-25 | 1188.5 | 1188.9 | 1195.6 | 1183.1 | +0.13% | 72175 | 1,337,686 | 1,591,792,474 |
| 2026-02-24 | 1198 | 1187.4 | 1205 | 1181 | -0.74% | 65263 | 2,285,158 | 2,724,413,425 |
| 2026-02-20 | 1168.1 | 1196.2 | 1198 | 1166.3 | +2.42% | 75168 | 4,029,901 | 4,797,771,827 |
| 2026-02-19 | 1171 | 1167.9 | 1179.3 | 1167.4 | -0.09% | 45688 | 1,100,993 | 1,292,485,559 |
| 2026-02-18 | 1166 | 1168.9 | 1169.4 | 1149.9 | +0.52% | 57423 | 1,397,710 | 1,625,040,298 |
| 2026-02-17 | 1177.4 | 1162.9 | 1181.5 | 1157 | -1.00% | 59736 | 1,857,248 | 2,172,682,439 |
| 2026-02-16 | 1195.4 | 1174.6 | 1198.8 | 1174.2 | -1.70% | 73846 | 1,555,983 | 1,844,118,359 |
| 2026-02-13 | 1182 | 1194.9 | 1200.7 | 1176.4 | +1.33% | 42758 | 2,116,867 | 2,523,623,007 |
| 2026-02-12 | 1182.7 | 1179.2 | 1192 | 1172.2 | -0.30% | 49079 | 2,501,500 | 2,953,339,207 |
| 2026-02-11 | 1146.2 | 1182.7 | 1192 | 1144.2 | +3.21% | 93823 | 5,156,439 | 6,040,457,480 |
| 2026-02-10 | 1148.9 | 1145.9 | 1159.5 | 1143 | -0.01% | 46390 | 1,537,168 | 1,766,592,315 |
| 2026-02-09 | 1162.3 | 1146 | 1166.7 | 1141.2 | -1.33% | 61993 | 1,593,879 | 1,833,422,430 |
| 2026-02-06 | 1169 | 1161.5 | 1172.8 | 1157.3 | -0.47% | 28628 | 1,472,492 | 1,717,418,635 |
| 2026-02-05 | 1180 | 1167 | 1187.8 | 1155.2 | -1.14% | 61346 | 3,258,724 | 3,808,621,604 |
| 2026-02-04 | 1173.8 | 1180.4 | 1198.1 | 1172.6 | +0.67% | 73007 | 4,145,997 | 4,925,129,440 |
| 2026-02-03 | 1176.1 | 1172.6 | 1183.9 | 1168 | -0.07% | 38945 | 1,990,528 | 2,338,472,795 |
| 2026-02-02 | 1178.6 | 1173.4 | 1184.4 | 1167 | -0.39% | 49080 | 2,174,629 | 2,552,579,461 |
| 2026-01-30 | 1197 | 1178 | 1198.8 | 1162.6 | -1.70% | 55125 | 2,887,411 | 3,399,352,625 |
| 2026-01-29 | 1185 | 1198.4 | 1216 | 1181 | +1.28% | 85144 | 5,082,019 | 6,103,780,590 |
| 2026-01-28 | 1194.4 | 1183.2 | 1200.2 | 1182 | -0.94% | 38199 | 1,701,079 | 2,026,985,627 |
| 2026-01-27 | 1184.6 | 1194.4 | 1197.4 | 1177 | +0.96% | 43605 | 2,349,196 | 2,792,373,692 |
| 2026-01-26 | 1216 | 1183 | 1219.2 | 1180 | -2.79% | 87289 | 5,028,293 | 6,021,445,788 |
| 2026-01-23 | 1210 | 1217 | 1223 | 1201.8 | +0.08% | 46508 | 2,833,026 | 3,433,528,707 |
| 2026-01-22 | 1243 | 1216 | 1249 | 1212.2 | -2.17% | 76277 | 4,391,672 | 5,396,028,294 |
| 2026-01-21 | 1216 | 1243 | 1244 | 1204 | +2.24% | 45974 | 2,871,940 | 3,535,133,740 |
| 2026-01-20 | 1196 | 1215.8 | 1219.4 | 1188 | +1.81% | 41859 | 2,222,354 | 2,679,374,628 |
| 2026-01-19 | 1195.2 | 1194.2 | 1214.8 | 1185 | -0.15% | 53963 | 2,507,669 | 3,006,392,918 |
| 2026-01-16 | 1163.2 | 1196 | 1198.8 | 1161 | +2.86% | 46731 | 2,423,253 | 2,858,691,782 |
| 2026-01-15 | 1143 | 1162.8 | 1163.8 | 1140.2 | +1.84% | 44747 | 1,884,616 | 2,173,719,282 |
| 2026-01-14 | 1144.8 | 1141.8 | 1159 | 1130 | -0.49% | 51962 | 2,727,095 | 3,120,142,862 |
| 2026-01-13 | 1158 | 1147.4 | 1163 | 1142.6 | -1.05% | 29808 | 1,380,403 | 1,593,026,041 |
| 2026-01-12 | 1163 | 1159.6 | 1174.8 | 1155.6 | -0.34% | 34468 | 1,145,622 | 1,333,680,853 |
| 2026-01-09 | 1158 | 1163.6 | 1167.8 | 1155 | +0.61% | 14338 | 725,453 | 843,811,047 |
| 2026-01-08 | 1155 | 1156.6 | 1161.8 | 1151 | -1.30% | 17422 | 990,388 | 1,145,117,383 |
| 2026-01-06 | 1174 | 1171.8 | 1180.4 | 1164 | -0.19% | 13955 | 573,944 | 672,194,530 |
| 2026-01-05 | 1178.2 | 1174 | 1180.4 | 1160.6 | 0.00% | 33491 | 996,122 | 1,164,518,077 |