Новатэк
NVTK
1165.9 ₽ -1.62% ↓История котировок NVTK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |