Новатэк
NVTK
1165.9 ₽ -1.62% ↓История котировок NVTK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 397 | 399.01 | 404.9 | 397 | +0.00% | 3933 | 754,270 | 302,627,295 |
| 2013-12-27 | 404.47 | 399 | 404.87 | 396.79 | -1.31% | 3177 | 621,930 | 249,054,864 |
| 2013-12-26 | 403.81 | 404.3 | 404.52 | 401.62 | +0.45% | 1808 | 527,430 | 212,362,027 |
| 2013-12-25 | 405.19 | 402.5 | 408.54 | 401.89 | -0.85% | 2047 | 509,910 | 206,718,870 |
| 2013-12-24 | 405.29 | 405.97 | 408.2 | 404.01 | +0.49% | 3279 | 751,660 | 304,960,888 |
| 2013-12-23 | 401 | 404 | 404.97 | 400.17 | +1.18% | 6550 | 1,284,260 | 518,226,550 |
| 2013-12-20 | 401.5 | 399.3 | 403.22 | 398 | -0.42% | 5127 | 1,278,080 | 512,940,219 |
| 2013-12-19 | 403.9 | 401 | 411.3 | 400 | -0.25% | 9049 | 2,657,930 | 1,077,162,317 |
| 2013-12-18 | 401.07 | 402 | 404.33 | 400.7 | +0.25% | 6042 | 1,898,250 | 764,188,305 |
| 2013-12-17 | 402.89 | 401 | 404.78 | 398.72 | -0.25% | 5422 | 1,469,040 | 589,294,801 |
| 2013-12-16 | 400.5 | 401.99 | 403.85 | 398.83 | +0.35% | 10735 | 1,752,050 | 703,436,531 |
| 2013-12-13 | 402.03 | 400.6 | 406.25 | 399.56 | -0.09% | 5553 | 1,520,960 | 610,529,337 |
| 2013-12-12 | 400.08 | 400.98 | 403 | 397 | -1.01% | 10527 | 1,669,420 | 668,479,767 |
| 2013-12-11 | 410.65 | 405.09 | 413 | 404.04 | -1.38% | 6645 | 1,405,780 | 573,214,442 |
| 2013-12-10 | 413.98 | 410.75 | 415.45 | 409.12 | -0.79% | 8418 | 2,068,270 | 853,076,291 |
| 2013-12-09 | 400 | 414.01 | 415.01 | 397.34 | +3.64% | 12708 | 2,863,940 | 1,162,327,951 |
| 2013-12-06 | 389.9 | 399.47 | 400.44 | 385.4 | +2.79% | 8042 | 1,511,690 | 595,783,429 |
| 2013-12-05 | 391.3 | 388.63 | 395.7 | 387.82 | -0.35% | 11194 | 1,758,470 | 687,674,470 |
| 2013-12-04 | 392.42 | 390 | 397.47 | 390 | -0.44% | 9158 | 1,301,610 | 511,954,326 |
| 2013-12-03 | 396.95 | 391.73 | 398.01 | 390 | -1.51% | 9826 | 1,754,420 | 689,379,876 |
| 2013-12-02 | 398.74 | 397.74 | 401.75 | 396.93 | -0.31% | 6190 | 1,179,110 | 470,360,298 |
| 2013-11-29 | 399.47 | 398.98 | 401.9 | 394.13 | -0.13% | 6681 | 1,131,950 | 450,776,070 |
| 2013-11-28 | 396.8 | 399.49 | 401.26 | 396.41 | +0.99% | 4601 | 710,960 | 283,759,589 |
| 2013-11-27 | 401.67 | 395.57 | 404.9 | 395.57 | -1.41% | 6090 | 1,198,940 | 479,640,413 |
| 2013-11-26 | 402.01 | 401.23 | 404.84 | 397.38 | -0.19% | 6870 | 1,397,290 | 558,605,853 |
| 2013-11-25 | 388.5 | 402 | 406 | 388.5 | 0.00% | 7544 | 2,778,580 | 1,119,623,373 |
| 2013-11-22 | 410 | 402.02 | 411.3 | 402 | -1.57% | 9515 | 2,461,890 | 997,325,706 |
| 2013-11-21 | 406.01 | 408.43 | 411.45 | 404.99 | +0.11% | 5279 | 1,075,500 | 438,976,780 |
| 2013-11-20 | 406.74 | 408 | 410.54 | 395.45 | +0.26% | 14392 | 2,763,750 | 1,114,184,870 |
| 2013-11-19 | 410.22 | 406.96 | 412.97 | 402.75 | -0.79% | 8376 | 1,754,990 | 713,081,304 |
| 2013-11-18 | 414.88 | 410.2 | 417.47 | 410.06 | -0.59% | 5677 | 1,246,070 | 514,625,332 |
| 2013-11-15 | 418.47 | 412.63 | 422.54 | 412.51 | -0.81% | 7475 | 1,377,410 | 575,184,320 |
| 2013-11-14 | 412.59 | 416 | 419 | 410.01 | +1.31% | 5434 | 1,259,680 | 524,654,916 |
| 2013-11-13 | 413.55 | 410.61 | 414.9 | 410.6 | -1.30% | 10079 | 1,856,420 | 765,732,462 |
| 2013-11-12 | 408 | 416 | 418 | 407 | +1.93% | 9733 | 2,037,510 | 844,401,586 |
| 2013-11-11 | 405.15 | 408.14 | 409.47 | 402.7 | +1.01% | 3733 | 733,100 | 297,325,837 |
| 2013-11-08 | 409.86 | 404.05 | 410.34 | 402.32 | -2.25% | 7964 | 1,474,020 | 597,226,125 |
| 2013-11-07 | 416.05 | 413.33 | 416.28 | 408.53 | +0.33% | 7437 | 1,455,120 | 600,767,978 |
| 2013-11-06 | 415.1 | 411.99 | 419.31 | 411.76 | -0.49% | 8418 | 1,866,220 | 774,594,448 |
| 2013-11-05 | 419.51 | 414.03 | 419.51 | 413.11 | -0.69% | 3486 | 706,350 | 293,306,407 |
| 2013-11-01 | 412.25 | 416.9 | 418 | 411.57 | +1.45% | 7109 | 2,030,850 | 844,519,221 |
| 2013-10-31 | 409.97 | 410.95 | 415.89 | 408.2 | -0.50% | 4736 | 786,040 | 324,410,810 |
| 2013-10-30 | 416.49 | 413 | 417.47 | 411.16 | -0.71% | 5671 | 1,403,110 | 581,891,524 |
| 2013-10-29 | 415.38 | 415.94 | 417.39 | 414.13 | +0.02% | 4517 | 1,186,830 | 493,845,525 |
| 2013-10-28 | 414.02 | 415.87 | 419.5 | 414.02 | +0.55% | 4645 | 1,246,800 | 519,162,229 |
| 2013-10-25 | 407.05 | 413.6 | 415.81 | 403.51 | +1.61% | 7403 | 1,858,880 | 764,752,410 |
| 2013-10-24 | 405.99 | 407.05 | 408.76 | 402.57 | +0.51% | 4615 | 1,323,460 | 536,689,418 |
| 2013-10-23 | 406.92 | 405 | 411.23 | 402.55 | -0.55% | 5891 | 1,173,410 | 476,609,854 |
| 2013-10-22 | 409.93 | 407.25 | 410.98 | 406.9 | -0.52% | 3935 | 695,760 | 284,374,088 |
| 2013-10-21 | 406.92 | 409.39 | 413.72 | 406.8 | +0.68% | 3908 | 749,810 | 306,953,218 |
| 2013-10-18 | 401 | 406.63 | 409.49 | 395.57 | +2.69% | 8307 | 2,005,300 | 811,346,172 |
| 2013-10-17 | 401.28 | 395.97 | 403.99 | 393.04 | -1.37% | 6779 | 1,328,210 | 527,199,761 |
| 2013-10-16 | 400 | 401.48 | 403.84 | 397.96 | +0.34% | 7999 | 1,792,510 | 719,664,874 |
| 2013-10-15 | 402 | 400.1 | 406.09 | 399.48 | +0.08% | 6643 | 1,615,900 | 651,241,368 |
| 2013-10-14 | 406.14 | 399.8 | 406.14 | 399.51 | -1.55% | 4393 | 1,066,740 | 428,055,305 |
| 2013-10-11 | 408.6 | 406.1 | 409.79 | 402.66 | -0.44% | 7024 | 1,191,400 | 483,358,944 |
| 2013-10-10 | 393.72 | 407.89 | 410.68 | 393.06 | +4.08% | 9299 | 2,234,490 | 904,964,052 |
| 2013-10-09 | 392.86 | 391.89 | 394.8 | 389.01 | -0.49% | 5140 | 1,266,660 | 496,326,644 |
| 2013-10-08 | 386.99 | 393.8 | 394 | 386.99 | +1.63% | 5983 | 1,387,920 | 543,547,300 |
| 2013-10-07 | 379 | 387.5 | 390 | 375.92 | +2.04% | 4760 | 1,022,820 | 394,130,949 |
| 2013-10-04 | 376.15 | 379.75 | 379.99 | 373.07 | +1.00% | 3039 | 419,530 | 158,049,548 |
| 2013-10-03 | 375.53 | 376 | 378.92 | 372.16 | +0.75% | 4371 | 647,940 | 243,484,324 |
| 2013-10-02 | 382.56 | 373.2 | 385.66 | 372.96 | -2.45% | 6606 | 1,146,910 | 431,727,531 |
| 2013-10-01 | 385.08 | 382.56 | 388.35 | 381.51 | -0.89% | 3641 | 473,800 | 181,878,250 |
| 2013-09-30 | 382.41 | 386.01 | 387 | 381 | +0.81% | 3766 | 733,770 | 282,542,983 |
| 2013-09-27 | 388.43 | 382.92 | 388.43 | 380.26 | -0.80% | 4218 | 552,800 | 211,481,479 |
| 2013-09-26 | 382.44 | 386 | 387.69 | 381.11 | +1.63% | 6023 | 1,080,770 | 416,710,435 |
| 2013-09-25 | 377.83 | 379.81 | 382.5 | 375.04 | +0.52% | 4439 | 617,790 | 234,250,552 |
| 2013-09-24 | 373.03 | 377.83 | 378.9 | 372.54 | +1.27% | 4271 | 1,033,460 | 389,831,502 |
| 2013-09-23 | 379.01 | 373.1 | 380 | 372.99 | -1.69% | 5232 | 1,207,860 | 454,923,045 |
| 2013-09-20 | 383.59 | 379.5 | 389.47 | 379.05 | -1.69% | 5189 | 1,005,410 | 385,454,426 |
| 2013-09-19 | 393.55 | 386.03 | 397.99 | 383.8 | -0.50% | 10840 | 2,190,000 | 853,148,496 |
| 2013-09-18 | 395.03 | 387.97 | 395.03 | 386.99 | -1.06% | 4191 | 1,231,650 | 482,798,423 |
| 2013-09-17 | 389.05 | 392.13 | 393.59 | 389.05 | +0.12% | 3079 | 729,000 | 286,043,745 |
| 2013-09-16 | 385 | 391.65 | 394.9 | 385 | +1.73% | 11788 | 2,615,200 | 1,022,694,281 |
| 2013-09-13 | 391.35 | 385 | 393 | 381.11 | -2.08% | 6063 | 1,073,760 | 415,855,347 |
| 2013-09-12 | 394.82 | 393.17 | 394.97 | 388.07 | +0.12% | 4351 | 850,910 | 333,138,888 |
| 2013-09-11 | 385.62 | 392.7 | 393.93 | 385 | +1.92% | 6553 | 1,319,160 | 515,519,184 |
| 2013-09-10 | 388.13 | 385.3 | 391.97 | 380.35 | -0.43% | 5765 | 1,208,670 | 467,290,763 |
| 2013-09-09 | 385.9 | 386.96 | 392.26 | 383.3 | -0.13% | 9000 | 1,142,020 | 444,981,534 |
| 2013-09-06 | 389.05 | 387.46 | 394.48 | 385.51 | -0.34% | 6466 | 1,391,350 | 542,778,209 |
| 2013-09-05 | 374 | 388.77 | 389.5 | 372.46 | +4.20% | 7870 | 2,167,020 | 827,160,632 |
| 2013-09-04 | 371.18 | 373.09 | 373.74 | 367.57 | +1.02% | 7983 | 652,040 | 241,530,155 |
| 2013-09-03 | 363.27 | 369.33 | 372.53 | 362.55 | +2.00% | 6229 | 723,620 | 266,270,863 |
| 2013-09-02 | 362 | 362.09 | 364 | 359.51 | +0.30% | 2773 | 298,560 | 108,237,176 |
| 2013-08-30 | 363.33 | 361.02 | 363.33 | 358.02 | -1.09% | 5 | 200 | 72,119 |
| 2013-08-29 | 391.97 | 365 | 391.97 | 359.77 | -0.11% | 7 | 350 | 127,609 |
| 2013-08-27 | 364.77 | 365.4 | 365.4 | 364.77 | -0.44% | 7 | 3,060 | 1,116,864 |
| 2013-08-23 | 367 | 367 | 367 | 367 | +2.23% | 1 | 100 | 36,700 |
| 2013-08-19 | 359 | 359 | 359 | 359 | +2.87% | 2 | 200 | 71,800 |
| 2013-08-12 | 348.4 | 349 | 352.4 | 347.87 | +2.35% | 4 | 850 | 297,661 |
| 2013-08-07 | 341 | 341 | 341 | 341 | -5.54% | 1 | 40 | 13,640 |
| 2013-08-02 | 361 | 361 | 361 | 361 | +0.02% | 1 | 60 | 21,660 |
| 2013-07-23 | 360.94 | 360.94 | 360.94 | 360.94 | +1.48% | 1 | 60 | 21,656 |
| 2013-07-22 | 355.01 | 355.69 | 355.69 | 355.01 | -2.55% | 3 | 100 | 35,535 |
| 2013-07-18 | 366 | 365.01 | 366 | 365.01 | +0.00% | 2 | 150 | 54,801 |
| 2013-07-17 | 368 | 365 | 368 | 365 | 0.00% | 2 | 290 | 106,570 |
| 2013-07-15 | 362 | 365 | 366 | 361 | +17.17% | 27 | 270 | 98,004 |
| 2013-06-26 | 311.5 | 311.5 | 311.5 | 311.5 | -3.57% | 1 | 10 | 3,115 |
| 2013-06-25 | 317.58 | 323.02 | 340 | 317.58 | -7.44% | 3 | 40 | 13,036 |
| 2013-06-24 | 350 | 349 | 365.68 | 349 | +19.11% | 3 | 50 | 17,794 |
| 2013-05-24 | 293 | 293 | 293 | 293 | -4.56% | 1 | 10 | 2,930 |
| 2013-05-21 | 307 | 307 | 307 | 307 | +10.54% | 5 | 350 | 107,450 |
| 2013-05-20 | 277.72 | 277.72 | 277.72 | 277.72 | -10.41% | 1 | 350 | 97,202 |
| 2013-05-14 | 310 | 310 | 310 | 310 | 0.00% | 1 | 10 | 3,100 |
| 2013-04-17 | 310 | 310 | 310 | 310 | -2.44% | 3 | 1,000 | 310,000 |
| 2013-04-10 | 317.74 | 317.74 | 317.74 | 317.74 | 0.00% | 1 | 30 | 9,532 |