Новатэк

NVTK

1165.9 ₽ -1.62% ↓

История котировок NVTK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	450	434.6	453.3	421	-3.74%	9877	1,142,110	497,938,189
2014-12-29	419.1	451.5	459.9	411.6	+8.27%	13109	1,746,550	772,674,180
2014-12-26	413.2	417	427.3	413.2	+0.97%	6313	765,320	321,034,566
2014-12-25	415.5	413	420	408	-1.31%	4809	544,220	225,076,110
2014-12-24	420.7	418.5	435	415	-0.50%	7333	820,100	348,077,147
2014-12-23	438	420.6	443.6	412.8	-4.08%	12009	1,695,620	722,727,229
2014-12-22	451.4	438.5	459.7	435	-1.46%	11189	1,552,900	696,137,905
2014-12-19	481.9	445	485	441.1	-6.51%	9179	1,377,020	629,826,576
2014-12-18	467.7	476	496	455	+4.64%	18417	2,972,260	1,437,876,688
2014-12-17	465	454.9	497	433.1	-1.11%	23155	3,775,370	1,749,040,650
2014-12-16	430.5	460	505	398.5	+5.02%	25262	4,889,380	2,236,673,173
2014-12-15	435	438	455.8	421	+1.62%	20185	3,917,310	1,723,089,156
2014-12-12	421.6	431	441.3	410.1	+1.48%	13580	2,393,870	1,030,880,845
2014-12-11	427	424.7	450.8	416.8	-0.77%	15039	2,810,890	1,217,352,596
2014-12-10	422.1	428	443.8	422.1	+1.76%	10254	2,056,480	894,513,529
2014-12-09	414.2	420.6	429.9	405.5	+1.40%	10466	2,394,740	1,004,279,719
2014-12-08	438.2	414.8	447	414.8	-5.77%	12115	2,771,450	1,192,894,473
2014-12-05	465.2	440.2	466	438	-5.33%	15527	2,784,490	1,248,271,637
2014-12-04	476.7	465	480.2	460.1	-2.08%	13709	2,700,300	1,269,577,350
2014-12-03	469	474.9	482.9	464.4	+1.71%	13893	2,265,720	1,072,562,065
2014-12-02	480	466.9	486.6	458.1	-2.32%	13678	2,269,570	1,072,213,433
2014-12-01	459.7	478	501.3	456.2	+3.91%	16551	3,446,880	1,653,056,365
2014-11-28	456.17	460	465.62	453.62	+0.38%	9412	1,730,830	797,483,519
2014-11-27	446.38	458.28	459.91	443.41	+2.58%	9843	1,561,330	708,479,994
2014-11-26	446.74	446.76	449.23	442.55	-0.72%	6976	1,239,780	552,688,086
2014-11-25	449.43	449.98	450.79	444.03	-0.12%	4644	843,240	377,747,634
2014-11-24	458.1	450.51	458.99	446.33	-1.64%	6518	1,154,230	522,546,356
2014-11-21	462	458.01	463	452.52	-0.32%	6439	1,239,000	565,901,433
2014-11-20	459.4	459.49	467.48	455.01	+0.74%	6280	899,780	414,437,923
2014-11-19	462.02	456.1	465.04	456.02	-1.28%	5978	1,139,590	525,211,328
2014-11-18	463	462.02	468.37	457.06	+0.66%	7938	1,734,370	803,050,925
2014-11-17	455.1	458.99	464.6	453	+0.87%	6614	1,452,140	669,284,962
2014-11-14	440.11	455.01	461.74	438.3	+2.94%	10591	2,514,070	1,140,562,114
2014-11-13	450.85	442	455	441.01	-2.05%	5310	1,020,410	458,177,214
2014-11-12	458.54	451.25	458.54	448.7	-0.90%	9286	1,379,230	624,789,821
2014-11-11	446	455.36	458.2	445.26	+2.31%	7937	1,949,450	884,038,221
2014-11-10	430	445.1	448.15	430	+3.62%	10909	2,184,090	959,046,006
2014-11-07	426	429.56	435.29	422.2	+0.81%	17566	3,394,700	1,460,839,867
2014-11-06	438.22	426.12	442.93	421.18	-3.14%	10293	2,245,530	969,740,686
2014-11-05	436.92	439.95	440	431.21	+0.05%	7946	1,557,820	676,888,770
2014-11-03	439.98	439.73	444.39	436.13	-0.52%	3802	589,450	259,929,499
2014-10-31	434.05	442.05	443.39	430.78	+2.68%	9750	1,740,380	764,630,337
2014-10-30	427.8	430.5	435	420.35	+0.59%	11973	2,000,030	856,147,418
2014-10-29	420	427.97	431.69	414.14	+2.39%	12086	2,115,580	896,623,214
2014-10-28	419.69	418	432	417.5	-0.45%	12653	1,964,410	831,850,451
2014-10-27	412.75	419.9	422.74	411	+2.05%	8791	1,497,390	626,771,214
2014-10-24	407.45	411.47	412.16	404.93	-0.11%	7521	991,210	404,363,679
2014-10-23	404.5	411.91	412	402.02	+1.83%	13215	2,752,330	1,121,209,088
2014-10-22	408.83	404.5	410.8	404.21	-0.85%	7911	1,530,230	622,985,736
2014-10-21	415.06	407.97	415.06	405.61	-1.93%	11006	2,081,630	853,326,752
2014-10-20	422.26	416	424.35	413	-0.87%	6253	1,135,000	474,460,287
2014-10-17	416	419.64	423.7	416	+1.98%	10174	2,321,510	976,980,057
2014-10-16	412.76	411.51	422.48	406.5	-0.24%	11453	2,229,250	922,619,120
2014-10-15	417.05	412.5	419.9	410	-1.54%	6154	1,042,540	432,634,380
2014-10-14	398.98	418.95	418.95	398.98	+2.43%	7567	1,464,870	607,807,918
2014-10-13	399	409	413.03	398.03	+2.25%	8201	1,565,410	638,714,305
2014-10-10	405	400	406	397.17	-1.64%	6131	1,115,000	447,166,626
2014-10-09	407.98	406.69	413.89	406.21	+0.48%	6469	1,194,330	489,915,993
2014-10-08	406.99	404.75	410.2	400.5	-0.86%	6403	1,092,890	442,605,866
2014-10-07	410	408.25	411.92	401.9	-0.07%	6704	1,598,060	650,307,560
2014-10-06	403	408.54	411.95	403	+1.76%	7473	1,236,860	504,436,679
2014-10-03	398	401.49	406.48	398	+0.75%	6101	882,330	355,126,882
2014-10-02	401.31	398.49	404.64	392.6	-1.47%	8061	1,488,280	592,448,243
2014-10-01	409.14	404.43	412	403.4	-1.06%	4865	787,120	321,401,852
2014-09-30	405.37	408.77	412	400.02	+1.33%	10333	1,679,090	681,929,547
2014-09-29	414.95	403.42	416	402.46	-1.36%	8268	1,702,270	696,844,356
2014-09-26	406	409	414	405	+0.25%	6287	1,369,720	560,537,821
2014-09-25	404.86	408	412.15	403.53	+0.87%	8233	1,766,070	721,716,087
2014-09-24	403.02	404.48	405.5	401.01	+0.36%	5652	1,040,490	419,945,202
2014-09-23	393.6	403.01	403.01	392.51	+2.39%	9942	1,714,170	683,047,432
2014-09-22	395	393.59	400	390.12	-0.36%	5189	817,800	322,807,581
2014-09-19	407.74	395	407.74	391.3	-0.45%	10112	2,239,490	886,156,209
2014-09-18	405.03	396.8	405.03	396	-1.22%	6089	1,192,820	478,376,741
2014-09-17	412.93	401.69	415	400.11	-2.74%	8015	1,507,860	611,108,268
2014-09-16	400.09	413	413.9	400.09	+2.86%	9428	1,879,510	767,601,837
2014-09-15	402.26	401.5	404.93	395.1	+0.24%	13183	2,320,350	927,196,502
2014-09-12	392.45	400.55	405.43	390.73	+2.05%	7878	1,589,540	636,345,064
2014-09-11	404	392.5	407.15	392	-2.73%	7280	1,364,940	545,673,259
2014-09-10	398.35	403.5	403.85	394.41	+0.81%	5144	819,310	327,865,688
2014-09-09	402.4	400.25	407	399.2	-0.46%	9466	1,058,720	426,378,575
2014-09-08	404.2	402.1	408.25	397.72	-0.76%	6829	990,140	399,437,204
2014-09-05	396.47	405.17	407.7	393.29	+2.18%	8170	1,411,530	568,158,451
2014-09-04	399.22	396.51	400.98	392.03	-0.37%	6349	1,121,070	444,543,955
2014-09-03	374.75	398	401.37	373.96	+6.47%	16106	3,469,670	1,348,096,674
2014-09-02	370.11	373.8	375.3	367	+1.75%	4777	900,100	335,022,389
2014-09-01	370	367.38	376.29	364.5	-0.17%	12029	2,605,960	962,616,223
2014-08-29	375.13	368	381.78	368	-1.88%	9421	1,254,210	468,624,794
2014-08-28	382.12	375.05	383.6	370	-2.08%	12964	2,048,220	769,474,468
2014-08-27	388.92	383	391.2	381.55	-0.39%	5448	747,530	288,953,717
2014-08-26	390.01	384.5	396.2	384.5	-1.82%	6040	926,170	362,110,154
2014-08-25	388.5	391.62	392.98	387	+0.54%	2962	385,150	150,480,357
2014-08-22	400.25	389.51	402.29	388.77	-2.18%	8603	1,399,440	549,542,985
2014-08-21	391.26	398.21	403.2	391	+1.59%	5414	1,049,510	417,383,804
2014-08-20	390.67	391.99	393.27	383.2	+0.25%	4433	806,160	314,309,959
2014-08-19	392.91	391	397	390.33	-0.26%	5475	971,640	382,694,156
2014-08-18	391.9	392	392.5	387.12	+0.26%	3498	627,340	244,679,839
2014-08-15	383.01	391	392.2	382	+1.67%	7949	1,354,670	525,692,558
2014-08-14	379.06	384.56	385.96	372.6	+2.44%	7650	1,319,970	501,970,463
2014-08-13	391.45	375.4	391.45	370.23	+0.52%	7046	1,224,340	460,919,672
2014-08-12	369.96	373.45	374.39	363.88	+0.79%	7459	1,139,110	423,381,447
2014-08-11	369.02	370.54	371.5	367.22	+2.02%	5904	1,210,220	447,269,897
2014-08-08	355.9	363.2	366.3	351.79	+1.68%	7606	1,472,950	531,934,892
2014-08-07	355.58	357.2	364	347.03	+1.72%	9424	1,750,810	618,282,286
2014-08-06	353.9	351.15	359.59	351	-1.18%	9144	1,498,050	531,603,549
2014-08-05	368	355.35	369	353.35	-3.07%	10031	1,905,390	684,156,259
2014-08-04	363.3	366.6	369.92	363.3	+0.85%	5494	859,880	315,143,257
2014-08-01	365	363.5	367.9	360.11	-0.55%	6928	1,163,460	422,906,542
2014-07-31	367.5	365.5	374.5	365.5	+0.13%	9769	1,809,470	671,170,659
2014-07-30	355.75	365.03	372.31	355.75	+2.61%	13899	2,400,440	881,450,697
2014-07-29	349.45	355.74	362.11	348.84	+1.64%	12325	1,627,240	578,710,035
2014-07-28	352.83	350	354.41	347.1	-1.17%	9106	1,213,210	424,892,345
2014-07-25	356.1	354.15	358.97	354.1	-1.08%	9371	1,395,740	497,028,805
2014-07-24	365.05	358	366.94	356.8	-2.07%	10843	1,997,560	722,014,863
2014-07-23	375	365.57	375	364.11	-0.66%	10269	1,732,600	638,153,636
2014-07-22	368.75	368	376	366.32	+0.86%	14661	2,340,090	870,116,906
2014-07-21	390.78	364.87	390.78	364.8	-2.47%	10204	1,381,000	509,240,933
2014-07-18	370.01	374.1	379.77	367.01	-1.03%	16047	2,743,080	1,024,714,707
2014-07-17	393	378	393	364	-5.52%	36749	9,302,180	3,484,607,414
2014-07-16	401	400.1	404	396.43	-0.22%	12288	1,430,190	572,932,949
2014-07-15	394.5	401	403.58	390.37	+2.04%	10969	1,778,570	706,983,036
2014-07-14	402	393	403.56	390.72	-1.75%	9120	1,198,370	474,250,532
2014-07-11	400.36	400	404.63	397.38	-0.06%	7596	1,010,240	404,959,892
2014-07-10	412.36	400.23	415.8	399.77	-2.45%	12394	1,977,080	798,424,991
2014-07-09	411.11	410.3	415.21	400.73	-0.41%	7228	1,090,170	446,946,452
2014-07-08	413	412	416.74	412	-0.24%	8385	1,255,020	520,651,754
2014-07-07	409.38	413	414.93	406.33	+1.00%	5374	834,890	344,368,449
2014-07-04	413.02	408.9	416.25	404.11	-1.03%	7896	1,249,960	513,069,479
2014-07-03	418.01	413.14	419.95	410.71	-0.95%	6387	1,193,700	495,422,281
2014-07-02	413.88	417.11	418.2	413.56	+0.90%	9605	1,848,280	769,401,582
2014-07-01	418.25	413.4	419.4	411.56	-1.57%	8687	1,619,490	669,553,274
2014-06-30	414.86	420	420.99	414.86	+0.48%	12730	2,027,880	847,015,841
2014-06-27	418.02	418	419.5	412.76	+0.65%	6627	941,860	392,196,123
2014-06-26	419.34	415.28	420.41	412.18	-0.53%	6454	1,114,340	462,848,184
2014-06-25	426	417.5	426.78	413.75	-2.33%	13318	3,508,540	1,473,823,505
2014-06-24	422.05	427.45	427.69	422	+1.43%	9459	2,452,870	1,041,366,882
2014-06-23	422.26	421.43	424.84	420.02	+0.43%	7588	1,594,660	673,211,500
2014-06-20	416	419.63	435	414.81	+0.64%	26134	13,203,710	5,617,627,917
2014-06-19	419.49	416.95	419.9	415.32	+0.59%	7342	1,543,040	643,162,782
2014-06-18	409.28	414.5	416.2	407.2	+1.51%	16058	3,510,360	1,448,996,400
2014-06-17	407.05	408.34	410.75	404	+0.09%	10186	1,921,970	780,681,199
2014-06-16	401.2	407.99	409	394.4	+1.82%	24653	6,064,950	2,459,084,097
2014-06-11	401.67	400.7	404.79	399.54	-0.17%	8419	1,339,920	537,792,336
2014-06-10	404.83	401.37	406.49	398.17	-1.12%	9743	1,494,260	599,987,707
2014-06-09	407.21	405.93	408.69	403.51	+0.68%	7709	1,728,690	703,016,535
2014-06-06	393.28	403.17	405.43	393	+2.70%	15672	2,812,730	1,123,563,108
2014-06-05	382.91	392.56	396.2	382.01	+2.72%	14240	2,589,040	1,012,465,608
2014-06-04	387.31	382.15	389.75	382	-1.45%	9375	1,611,890	620,617,871
2014-06-03	384	387.79	388.11	380.1	+0.26%	9859	1,278,320	489,812,458
2014-06-02	374.96	386.8	388.67	374.68	+4.54%	12374	1,828,840	698,569,806
2014-05-30	382.1	370	386	370	-3.03%	8034	1,256,900	474,437,458
2014-05-29	376.18	381.57	386.62	376.18	+0.92%	7761	1,164,240	446,971,973
2014-05-28	373.75	378.09	382.3	368	+1.37%	10385	1,753,860	658,302,493
2014-05-27	389.72	372.99	389.72	369	-4.00%	14159	2,206,040	827,265,228
2014-05-26	387.04	388.54	391.5	386.57	+0.53%	6496	907,560	354,266,156
2014-05-23	389	386.5	389.95	382.18	-0.31%	9408	1,230,530	475,457,436
2014-05-22	393	387.71	393	381.6	-0.33%	8840	1,444,180	558,361,610
2014-05-21	377.9	389	391	372.67	+3.43%	20199	3,555,920	1,364,005,762
2014-05-20	373	376.11	381.43	373	+1.16%	14582	3,518,600	1,331,008,633
2014-05-19	366.1	371.8	374.63	365.6	+1.72%	8542	1,755,010	651,185,274
2014-05-16	360.1	365.5	365.5	360.1	+1.19%	6631	907,850	329,454,906
2014-05-15	364.15	361.2	369.89	360.2	-0.82%	8326	1,136,420	415,553,716
2014-05-14	363.8	364.2	368.36	360.11	-0.56%	6411	1,330,720	483,160,005
2014-05-13	370.09	366.25	374.33	364.3	-0.61%	9234	1,394,770	516,075,995
2014-05-12	365	368.5	370.51	360.52	+0.96%	10658	1,368,090	500,938,355
2014-05-08	370	365	373.22	359.28	-1.35%	18941	4,539,470	1,654,278,518
2014-05-07	345.26	369.99	373.48	345.13	+6.64%	13274	2,502,180	901,813,872
2014-05-06	339.47	346.94	348	338.89	+2.49%	7638	1,328,760	457,738,559
2014-05-05	340.79	338.5	341.61	335.06	-0.89%	4707	643,900	217,344,771
2014-05-02	341.97	341.54	344.95	340.42	+0.04%	3281	434,610	148,618,748
2014-04-30	346.73	341.4	346.73	336.36	-0.39%	7043	1,131,470	385,990,481
2014-04-29	339.94	342.74	345	339.12	+1.40%	11908	1,913,520	656,182,157
2014-04-28	329.05	338	338	327.26	+1.50%	9126	1,555,810	517,407,076
2014-04-25	327.25	333	333.85	320.02	+1.84%	11886	2,325,580	763,638,966
2014-04-24	342.85	326.99	343.96	325.37	-4.11%	14879	3,179,830	1,058,998,304
2014-04-23	345.87	341	345.87	340.1	-0.86%	9697	1,798,970	615,824,039
2014-04-22	346.24	343.95	348.3	341.39	-0.88%	9086	1,532,900	528,061,995
2014-04-21	350	347.01	354	346.62	-0.85%	7014	1,094,920	382,809,231
2014-04-18	344	350	351.85	344	+2.94%	7413	2,038,480	712,899,725
2014-04-17	340.01	340	342.93	334.61	+0.13%	9307	1,318,850	447,352,317
2014-04-16	333.52	339.55	339.55	330.13	+1.92%	11970	1,628,650	545,433,380
2014-04-15	339	333.15	340.63	333	-1.87%	11618	2,070,330	695,441,300
2014-04-14	343.1	339.5	344.01	337	-1.88%	8800	1,503,840	510,719,119
2014-04-11	341	346	346.9	335.13	+0.29%	8665	1,607,810	550,704,692
2014-04-10	344.47	345	348.5	342.13	+0.69%	10021	1,994,600	688,357,695
2014-04-09	339.9	342.64	344	335.8	+0.66%	10026	1,701,510	578,212,762
2014-04-08	337	340.39	340.9	333	+1.01%	9512	1,876,730	630,929,893
2014-04-07	345.65	337	345.65	333.5	-3.87%	16283	3,198,270	1,083,692,562
2014-04-04	347.4	350.56	351.89	344.14	+1.03%	7465	1,672,010	583,343,141
2014-04-03	349.86	347	350.99	344	-0.54%	7631	1,643,970	571,154,949
2014-04-02	352.8	348.89	355	344.01	-1.16%	8828	1,673,090	583,668,575
2014-04-01	354	353	356.3	345.5	+0.57%	11189	2,635,860	929,552,968
2014-03-31	344.64	351	352.22	342.56	+2.41%	9494	2,250,520	784,151,162
2014-03-28	342.94	342.75	351.89	340.02	+0.40%	9587	2,157,230	746,569,468
2014-03-27	350	341.37	358.47	339	-3.57%	13154	2,701,520	933,039,462
2014-03-26	343.5	354	355.79	342.95	+4.07%	16128	3,594,680	1,263,264,078
2014-03-25	332.97	340.17	344.96	325.01	+3.00%	16308	3,790,620	1,281,549,958
2014-03-24	331.27	330.26	344.76	327.02	+0.69%	31188	6,625,040	2,230,903,515
2014-03-21	345	328	345	312.3	-8.64%	45581	16,597,620	5,410,517,471
2014-03-20	351.17	359	362.99	350.11	+0.62%	12447	2,965,810	1,058,116,095
2014-03-19	360	356.78	368.9	346.97	-1.12%	18074	3,428,590	1,226,627,803
2014-03-18	333.42	360.81	365.65	330.26	+9.82%	22844	4,627,090	1,592,662,489
2014-03-17	303.6	328.56	331.58	303.6	+5.82%	26688	6,781,520	2,202,793,673
2014-03-14	327	310.5	327	307.51	-6.73%	27125	7,158,550	2,259,002,121
2014-03-13	344.23	332.91	347.61	330.25	-3.00%	15881	3,405,310	1,151,668,805
2014-03-12	348	343.21	351.5	341.12	-2.37%	19215	2,368,040	819,813,852
2014-03-11	359.87	351.53	359.99	348	-2.67%	13375	2,183,820	770,675,085
2014-03-07	370	361.16	373.4	360.23	-2.36%	14858	2,373,940	869,714,373
2014-03-06	377	369.89	385.99	354.65	-1.95%	18800	3,904,710	1,456,046,765
2014-03-05	380	377.23	381.99	367.72	-0.19%	13960	2,463,800	922,422,064
2014-03-04	348.76	377.93	382.48	348.76	+9.01%	26237	5,746,640	2,131,492,529
2014-03-03	400.01	346.69	402.42	340.86	-15.67%	26409	6,298,290	2,321,067,415
2014-02-28	415.95	411.09	419.76	406.24	-0.90%	15844	2,471,310	1,018,566,833
2014-02-27	420.27	414.81	427.52	410	-1.24%	17137	3,448,550	1,437,066,374
2014-02-26	418.86	420	421	415.1	+0.71%	7585	1,201,150	502,257,229
2014-02-25	413.68	417.02	418.2	408.01	+1.46%	7407	1,281,750	530,115,993
2014-02-24	407.49	411	411	404.6	+0.86%	7655	957,530	390,304,067
2014-02-21	410.69	407.5	412.49	407	-0.37%	4580	780,870	319,661,820
2014-02-20	409.96	409	414.61	408.11	-0.97%	6364	1,316,090	540,039,128
2014-02-19	413.53	413	416	410.57	-0.07%	10050	1,690,630	698,377,104
2014-02-18	416.39	413.27	418.74	411.01	-0.69%	5165	868,490	361,592,097
2014-02-17	417.32	416.13	419.45	412.14	-0.31%	6269	1,047,590	435,961,967
2014-02-14	412	417.43	418	410.71	+1.75%	9210	1,642,540	681,675,557
2014-02-13	414.02	410.27	415	407.73	-1.20%	8735	1,770,270	727,978,720
2014-02-12	410.67	415.25	416.4	410.5	+1.37%	7389	1,766,110	731,615,564
2014-02-11	405.03	409.65	410	402.2	+1.45%	7227	1,523,030	621,298,221
2014-02-10	408.44	403.81	409.6	403.77	-0.99%	3984	841,220	342,217,662
2014-02-07	402	407.84	408	400.24	+1.84%	7104	1,436,470	581,716,928
2014-02-06	395.8	400.47	400.47	393	+1.25%	5229	1,130,940	449,853,843
2014-02-05	384.92	395.52	396.79	384.92	+2.28%	6379	1,457,890	570,868,649
2014-02-04	386.11	386.7	388.48	383.31	-0.47%	7810	1,523,010	587,365,547
2014-02-03	395.5	388.51	397.81	388.51	-1.26%	7048	1,284,690	504,585,154
2014-01-31	392.76	393.45	397.23	390.17	+0.63%	6961	1,401,600	550,680,477
2014-01-30	388.95	390.98	393.4	386.18	+0.26%	7655	1,485,350	579,701,492
2014-01-29	394.54	389.98	399.89	387.19	-0.34%	11378	2,864,310	1,133,639,880
2014-01-28	406.42	391.3	406.99	391.05	-3.62%	8016	1,908,870	758,852,831
2014-01-27	405.03	406	411.26	403.01	-0.66%	6690	1,391,920	567,899,743
2014-01-24	413	408.68	416.6	406.58	-1.76%	11007	2,164,360	891,008,088
2014-01-23	404.43	416	418.79	404.43	+2.69%	9366	2,393,490	992,065,203
2014-01-22	403.77	405.1	405.98	401.62	-0.17%	4206	802,690	323,649,181
2014-01-21	406.88	405.8	408.86	405.73	+0.17%	5724	1,173,960	477,488,493
2014-01-20	399.6	405.12	405.75	397.28	+1.23%	5156	1,104,510	444,789,470
2014-01-17	395.58	400.2	400.99	390.03	+1.55%	5896	1,113,130	439,924,037
2014-01-16	400.04	394.1	401.25	393.06	-1.57%	8856	1,749,870	693,181,450
2014-01-15	399.38	400.4	400.41	392.05	+0.35%	9381	1,784,810	707,893,551
2014-01-14	394.28	399	399.93	388.07	+0.55%	7590	1,494,760	587,220,561
2014-01-13	387.36	396.8	397.97	385.37	+2.44%	6115	1,548,810	612,097,040
2014-01-10	386.71	387.35	388	379.75	+0.43%	8908	1,598,240	612,662,407
2014-01-09	389.5	385.7	390	383.57	-1.05%	6118	1,316,060	508,460,280
2014-01-08	394.55	389.79	395.48	388.13	-0.84%	3766	831,990	326,341,655
2014-01-06	397.99	393.11	398.51	393.1	0.00%	7403	1,684,610	665,142,268

Архив котировок акции NVTK по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013