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)
2019-12-30	1269.4	1262	1269.4	1260.2	-0.54%	4943	268,287	338,719,738
2019-12-27	1272	1268.8	1274.2	1252.6	-0.02%	7580	558,541	707,233,011
2019-12-26	1270	1269	1272.8	1256.2	+0.05%	4535	236,463	299,222,437
2019-12-25	1264.2	1268.4	1273.8	1251.2	+0.38%	3874	188,773	237,679,216
2019-12-24	1274.4	1263.6	1277.2	1257	-0.85%	6329	322,109	407,367,158
2019-12-23	1288.4	1274.4	1292.6	1271.6	-1.39%	7151	569,893	729,246,106
2019-12-20	1294.6	1292.4	1300.4	1276.8	-0.15%	6698	898,547	1,157,395,495
2019-12-19	1289.6	1294.4	1302.8	1283.2	+0.43%	15145	969,070	1,254,544,063
2019-12-18	1279.2	1288.8	1288.8	1274	+0.75%	8304	664,222	851,352,758
2019-12-17	1290	1279.2	1291.6	1269.8	-0.37%	11481	823,096	1,052,973,198
2019-12-16	1261.8	1284	1285.2	1252.2	+1.94%	8011	515,828	654,902,954
2019-12-13	1260	1259.6	1265.8	1249.2	+0.29%	8181	717,889	901,350,561
2019-12-12	1251	1256	1268	1245.4	+0.83%	11243	1,035,114	1,303,705,353
2019-12-11	1250	1245.6	1261	1245	-0.26%	8408	568,612	710,976,493
2019-12-10	1260.4	1248.8	1264.6	1245.6	-1.09%	6715	556,198	697,412,511
2019-12-09	1267.2	1262.6	1267.8	1256.2	+0.61%	8582	647,229	816,332,564
2019-12-06	1253.6	1255	1268	1249	+0.29%	9204	652,909	819,921,433
2019-12-05	1276	1251.4	1276	1250	-1.54%	9323	715,584	901,403,056
2019-12-04	1250	1271	1276.4	1236.2	+1.68%	10569	951,036	1,204,122,120
2019-12-03	1257	1250	1264.8	1248.8	-0.67%	6327	424,798	532,982,368
2019-12-02	1269.8	1258.4	1274	1256.8	-0.73%	8265	589,995	746,496,358
2019-11-29	1273.2	1267.6	1276.6	1260	-0.41%	5232	453,535	576,605,709
2019-11-28	1271.6	1272.8	1278.8	1252.6	+0.30%	7315	501,670	635,058,123
2019-11-27	1290	1269	1295	1256.2	-0.86%	18203	1,504,735	1,913,736,962
2019-11-26	1308	1280	1309.8	1272	-2.20%	10241	949,665	1,220,289,941
2019-11-25	1309.8	1308.8	1315.2	1299	-0.05%	5124	417,883	546,695,157
2019-11-22	1302.8	1309.4	1321.6	1300.4	+0.51%	6980	658,537	864,461,958
2019-11-21	1305	1302.8	1306.8	1295.2	-0.17%	4959	389,621	506,092,372
2019-11-20	1314	1305	1315.6	1298	-0.70%	6433	506,002	661,462,127
2019-11-19	1315	1314.2	1327.8	1305	+0.34%	7184	650,151	854,416,383
2019-11-18	1335	1309.8	1342.6	1306.2	-1.84%	7693	566,209	748,241,540
2019-11-15	1332.4	1334.4	1346	1315.8	+0.21%	6570	672,164	893,788,509
2019-11-14	1349	1331.6	1356.4	1319.4	-1.44%	7916	577,313	773,227,046
2019-11-13	1351.2	1351	1356.6	1340.2	-0.09%	4520	365,587	493,358,412
2019-11-12	1353.8	1352.2	1368.8	1350	+0.24%	5879	552,502	750,898,605
2019-11-11	1360	1349	1362	1348.8	-1.03%	6773	594,948	804,533,669
2019-11-08	1375	1363	1382	1351	-1.23%	7100	708,290	964,378,602
2019-11-07	1372.6	1380	1380	1357.8	+0.47%	6034	583,755	802,503,168
2019-11-06	1374	1373.6	1374.2	1365	-0.06%	5238	477,017	654,057,795
2019-11-05	1367	1374.4	1377.2	1357	+0.76%	7101	597,945	817,902,295
2019-11-01	1360	1364	1367	1350	+0.29%	5646	478,749	650,683,551
2019-10-31	1368.2	1360	1372.8	1347.4	-0.37%	7354	593,796	806,306,387
2019-10-30	1358	1365	1365.6	1345.4	+0.41%	10525	846,950	1,149,826,724
2019-10-29	1339.8	1359.4	1359.4	1336.2	+1.30%	6952	598,871	807,968,860
2019-10-28	1343	1342	1353.6	1335	-0.07%	6043	581,392	780,610,960
2019-10-25	1359	1343	1359	1313.4	-1.24%	9940	853,543	1,137,021,549
2019-10-24	1339.2	1359.8	1359.8	1332	+1.48%	7342	511,725	687,295,444
2019-10-23	1345.6	1340	1349.2	1337	-0.59%	3301	259,408	348,392,183
2019-10-22	1330.6	1348	1348	1319.4	+1.31%	5971	431,779	575,394,403
2019-10-21	1335.2	1330.6	1339	1324	-0.46%	4515	402,850	535,889,540
2019-10-18	1345.2	1336.8	1355	1335.6	-1.12%	3581	312,992	421,375,664
2019-10-17	1362	1352	1363.4	1343.6	-0.59%	4647	368,073	496,606,239
2019-10-16	1337	1360	1360	1337	+1.72%	6689	621,972	839,052,355
2019-10-15	1322.6	1337	1339	1316.4	+0.88%	4145	367,598	488,022,241
2019-10-14	1328	1325.4	1348.2	1321	-0.66%	4784	367,858	489,651,032
2019-10-11	1326.6	1334.2	1348.4	1311.2	+0.77%	5733	469,418	624,690,259
2019-10-10	1299.2	1324	1325	1291.6	+1.91%	4232	330,107	431,499,193
2019-10-09	1303	1299.2	1330.8	1297	-1.13%	5015	431,962	565,968,475
2019-10-08	1304	1314	1316.2	1300.8	+0.55%	3928	382,614	501,133,651
2019-10-07	1292	1306.8	1312.8	1286.4	+1.18%	4091	303,363	394,921,997
2019-10-04	1298	1291.6	1313.4	1290	+0.12%	5443	456,716	593,494,743
2019-10-03	1303.4	1290	1307.8	1286.4	-0.31%	6777	471,808	610,751,785
2019-10-02	1313	1294	1322	1291.8	-1.90%	6782	492,807	642,850,484
2019-10-01	1317	1319	1331.2	1311.4	+0.50%	5348	517,667	683,882,679
2019-09-30	1345.8	1312.4	1345.8	1311.8	-2.03%	6422	587,440	779,653,946
2019-09-27	1367	1339.6	1375.8	1337	-2.00%	6839	615,116	829,112,323
2019-09-26	1350	1367	1369	1342.8	+1.26%	8255	792,266	1,075,353,867
2019-09-25	1333	1350	1353.4	1323	+1.12%	4542	396,017	530,490,541
2019-09-24	1354.4	1335	1364.2	1326.4	-1.66%	6834	548,606	737,006,414
2019-09-23	1330	1357.6	1361	1318	+1.51%	7194	691,652	925,662,504
2019-09-20	1313	1337.4	1337.4	1298	+1.77%	3807	757,816	1,006,120,173
2019-09-19	1321.4	1314.2	1330.6	1310.4	-0.86%	11300	571,244	754,933,926
2019-09-18	1327.2	1325.6	1332	1317.4	-0.03%	4451	381,553	505,734,819
2019-09-17	1312	1326	1337	1308.6	+0.68%	9748	1,019,493	1,350,447,242
2019-09-16	1271.4	1317	1317	1271.4	+3.78%	8961	864,971	1,123,530,505
2019-09-13	1269.4	1269	1274	1257.2	-0.39%	5980	428,481	542,623,729
2019-09-12	1304	1274	1309.4	1266	-2.27%	11365	796,006	1,019,723,210
2019-09-11	1277	1303.6	1312.8	1277	+1.92%	6745	608,868	792,230,638
2019-09-10	1290.8	1279	1297.2	1269	-1.01%	9658	607,438	776,978,981
2019-09-09	1311	1292	1326.8	1292	-1.52%	4951	351,009	456,565,408
2019-09-06	1320	1312	1329	1201.2	-0.68%	8835	889,335	1,164,111,643
2019-09-05	1325	1321	1334	1317	+0.17%	6903	847,310	1,124,571,856
2019-09-04	1320.2	1318.8	1335	1315.2	-0.09%	7091	521,362	689,873,410
2019-09-03	1308.2	1320	1324.6	1289	+1.07%	6185	601,977	787,632,898
2019-09-02	1296	1306	1312.6	1284	+1.40%	4753	413,920	537,596,004
2019-08-30	1282.4	1288	1303	1281.2	+0.44%	3283	339,650	438,178,826
2019-08-29	1275	1282.4	1288.4	1272	+0.58%	3518	434,590	555,570,534
2019-08-28	1260	1275	1275	1251	+1.29%	4942	606,680	767,139,822
2019-08-27	1283	1258.8	1283.8	1239.6	-1.96%	7632	1,839,160	2,331,729,222
2019-08-26	1263	1284	1289.6	1260.8	+0.90%	2699	334,700	428,611,252
2019-08-23	1280	1272.6	1285.8	1260	-0.64%	5427	950,870	1,210,036,444
2019-08-22	1275	1280.8	1292.2	1272	+0.36%	3825	712,510	912,062,574
2019-08-21	1280	1276.2	1281.6	1270	+0.05%	3380	632,490	806,682,900
2019-08-20	1254	1275.6	1278.4	1249.2	+2.21%	3782	513,380	649,098,512
2019-08-19	1257	1248	1267.4	1245.4	-0.16%	4944	601,730	754,865,146
2019-08-16	1235.2	1250	1256	1230	+0.99%	4583	747,380	929,459,600
2019-08-15	1256	1237.8	1262	1226.4	-1.43%	5624	778,160	965,023,244
2019-08-14	1277.6	1255.8	1281.4	1245	-1.77%	5099	577,340	727,508,626
2019-08-13	1274.8	1278.4	1287	1250	+0.42%	6575	747,090	946,264,584
2019-08-12	1287.2	1273	1299	1259	-1.21%	7530	812,120	1,037,420,250
2019-08-09	1327.8	1288.6	1327.8	1285.6	-2.23%	4636	591,770	769,917,886
2019-08-08	1305.4	1318	1329.2	1305.4	+1.01%	5293	502,440	663,705,602
2019-08-07	1297	1304.8	1308.8	1288.8	+0.12%	4442	449,490	584,033,370
2019-08-06	1289.6	1303.2	1303.2	1282	+1.16%	3071	349,010	451,906,970
2019-08-05	1287.6	1288.2	1295.6	1275.6	-0.45%	5391	514,190	659,994,538
2019-08-02	1326	1294	1332.8	1282.8	-2.56%	8986	1,002,780	1,301,935,416
2019-08-01	1315	1328	1335.4	1310.2	+0.64%	3169	237,520	314,769,758
2019-07-31	1323.2	1319.6	1330.4	1312.8	-0.41%	4035	398,930	526,329,278
2019-07-30	1336.4	1325	1342	1323	-1.08%	2252	251,410	334,525,996
2019-07-29	1330.2	1339.4	1341.6	1330.2	+0.19%	2476	264,680	353,647,670
2019-07-26	1319.2	1336.8	1338.8	1316.6	+1.09%	6466	693,210	921,368,590
2019-07-25	1310	1322.4	1337.4	1303.2	+1.18%	8425	1,064,210	1,406,336,756
2019-07-24	1299.2	1307	1323.4	1291.2	+0.76%	6400	795,470	1,040,814,062
2019-07-23	1297.8	1297.2	1298.6	1287.2	+0.02%	1981	205,080	265,262,464
2019-07-22	1292.8	1297	1299.8	1288.2	+0.37%	2103	217,410	281,430,168
2019-07-19	1299	1292.2	1300.8	1286.8	+0.14%	2535	351,990	455,065,390
2019-07-18	1303.8	1290.4	1306	1285	-1.48%	2839	257,410	332,434,718
2019-07-17	1279.6	1309.8	1311	1275.6	+2.33%	4381	556,600	724,130,492
2019-07-16	1274	1280	1289.8	1272	+0.46%	3490	368,500	472,515,228
2019-07-15	1299.6	1274.2	1299.6	1271	-1.13%	4041	428,340	548,296,220
2019-07-12	1317	1288.8	1317	1284.2	-2.14%	4868	557,870	722,856,564
2019-07-11	1318.2	1317	1326.6	1307	-0.23%	3287	462,560	607,989,738
2019-07-10	1328.8	1320	1330	1313	-0.15%	3637	404,570	534,600,750
2019-07-09	1310	1322	1327.2	1307.6	+0.98%	5129	653,660	862,527,342
2019-07-08	1309.8	1309.2	1312	1298	+0.06%	4720	536,690	700,807,338
2019-07-05	1307	1308.4	1319.6	1300.4	-0.12%	4456	748,010	977,868,318
2019-07-04	1299.8	1310	1314	1289.6	+0.83%	4554	668,940	869,749,594
2019-07-03	1307.6	1299.2	1307.8	1286.6	-0.47%	6493	855,380	1,107,274,126
2019-07-02	1310	1305.4	1319.2	1299.6	+0.02%	4805	670,310	875,925,846
2019-07-01	1345	1305.2	1382.2	1300	-2.41%	10100	1,280,590	1,694,867,340
2019-06-28	1340	1337.4	1353	1321	+0.53%	6949	1,103,790	1,478,362,638
2019-06-27	1308	1330.4	1346.6	1296	+1.87%	5620	760,240	1,002,139,274
2019-06-26	1292.6	1306	1308.8	1285.8	+0.93%	3373	500,610	649,552,370
2019-06-25	1294.8	1294	1305.4	1290.6	+0.06%	3303	419,290	544,550,918
2019-06-24	1314.4	1293.2	1318.2	1290.4	-2.03%	4722	578,130	752,660,358
2019-06-21	1312	1320	1321	1297.4	+0.78%	5609	1,410,890	1,852,139,726
2019-06-20	1280.4	1309.8	1318.8	1280	+2.70%	9559	1,607,100	2,094,953,988
2019-06-19	1308.4	1275.4	1319	1274.2	-2.63%	6847	943,830	1,217,889,788
2019-06-18	1305.8	1309.8	1313.4	1292.2	+0.21%	5232	734,290	956,367,608
2019-06-17	1305	1307	1315	1301.4	+0.12%	5513	1,054,190	1,378,920,944
2019-06-14	1310	1305.4	1336	1302	-0.20%	4114	591,990	776,080,884
2019-06-13	1315	1308	1322.4	1298.8	-0.91%	4285	599,290	784,356,456
2019-06-11	1298	1320	1335	1292.4	+1.66%	4736	591,330	779,884,052
2019-06-10	1299	1298.4	1312.8	1293	+0.25%	3377	424,690	553,671,476
2019-06-07	1303.6	1295.2	1303.6	1286.6	+0.17%	3543	664,440	860,944,244
2019-06-06	1277.8	1293	1297.8	1275.2	+1.09%	5150	580,940	749,872,236
2019-06-05	1297.6	1279	1301.6	1271	-1.31%	5348	620,670	797,097,828
2019-06-04	1320	1296	1337	1285.2	-1.89%	7536	1,173,140	1,530,765,294
2019-06-03	1323	1321	1357.8	1305	-0.15%	7116	746,820	995,577,994
2019-05-31	1307.8	1323	1332.4	1297	+1.15%	5594	736,730	966,803,588
2019-05-30	1315.6	1308	1319	1276.4	+0.05%	7695	791,300	1,025,177,092
2019-05-29	1306.6	1307.4	1320	1295.2	+0.11%	4261	740,060	968,032,026
2019-05-28	1313.2	1306	1324.2	1293.2	-0.85%	6180	1,055,050	1,386,881,940
2019-05-27	1291.4	1317.2	1320	1289.2	+2.00%	3321	481,560	631,744,068
2019-05-24	1304.4	1291.4	1304.4	1282.6	-0.81%	4010	978,150	1,264,139,274
2019-05-23	1290	1302	1303	1271.2	+0.39%	7860	1,483,210	1,914,399,148
2019-05-22	1252.6	1297	1308.4	1242	+4.18%	9505	1,827,540	2,349,528,762
2019-05-21	1226	1245	1257.4	1224.4	+2.03%	6579	1,152,580	1,433,652,434
2019-05-20	1198	1220.2	1308.2	1194	+1.80%	5162	1,015,750	1,236,082,614
2019-05-17	1212	1198.6	1217.4	1192.8	-0.50%	3926	756,670	909,290,450
2019-05-16	1179	1204.6	1220	1176	+1.57%	5746	1,024,770	1,220,587,332
2019-05-15	1197.4	1186	1197.4	1174.4	-0.34%	4963	598,350	707,751,726
2019-05-14	1210	1190	1219.8	1187.2	-1.65%	5023	873,550	1,048,225,778
2019-05-13	1197.2	1210	1216.6	1197.2	+0.83%	7152	1,172,600	1,419,986,786
2019-05-10	1196.4	1200	1208.8	1192.4	-0.25%	3014	413,450	496,649,274
2019-05-08	1195	1203	1205.6	1193.6	-0.23%	4459	935,000	1,120,267,532
2019-05-07	1195	1205.8	1219.4	1191.6	+0.50%	6529	1,305,390	1,575,774,228
2019-05-06	1195	1199.8	1199.8	1185.8	0.00%	2314	439,110	522,918,316
2019-05-03	1200.2	1199.8	1202.4	1187.4	-0.61%	4875	1,136,270	1,357,763,942
2019-05-02	1205	1207.2	1208	1193.4	+0.17%	3897	898,530	1,080,197,454
2019-04-30	1199.8	1205.2	1210.2	1190.4	0.00%	3989	624,760	748,533,442
2019-04-29	1219	1205.2	1231.8	1191.2	-1.08%	6649	876,370	1,061,964,164
2019-04-26	1187.2	1218.4	1219.6	1184.2	+2.65%	8289	1,212,680	1,466,399,316
2019-04-25	1145	1187	1212	1137.4	+3.40%	11198	1,489,790	1,768,865,082
2019-04-24	1149.8	1148	1149.8	1137.4	+0.17%	3966	543,370	621,704,254
2019-04-23	1149	1146	1158.8	1133.6	+0.09%	5270	779,730	890,974,620
2019-04-22	1118.2	1145	1145.8	1118.2	+2.56%	3190	465,970	528,398,692
2019-04-19	1112	1116.4	1123.8	1112	+0.56%	2027	217,170	242,790,064
2019-04-18	1104	1110.2	1115.4	1093	+0.29%	2686	286,560	316,696,092
2019-04-17	1104.8	1107	1117	1099.2	+0.33%	3244	491,890	546,948,376
2019-04-16	1084.2	1103.4	1108.2	1084.2	+1.96%	3810	458,310	503,665,900
2019-04-15	1099.8	1082.2	1109.4	1077.8	-1.35%	5044	661,720	725,994,108
2019-04-12	1080	1097	1098.6	1075.4	+1.39%	4320	590,190	645,222,440
2019-04-11	1089	1082	1091.2	1071.4	-0.18%	3898	452,470	488,894,166
2019-04-10	1084	1084	1098.4	1083.2	0.00%	4161	853,880	931,204,332
2019-04-09	1075.8	1084	1087	1067.6	+0.74%	3523	472,790	510,396,888
2019-04-08	1065.6	1076	1079.6	1061.4	+0.96%	2264	307,020	328,168,450
2019-04-05	1064.4	1065.8	1068.6	1056	+0.55%	2746	306,520	325,462,274
2019-04-04	1067	1060	1070.4	1057.4	-0.75%	3069	360,530	383,238,596
2019-04-03	1069	1068	1077	1065.8	+0.58%	3089	353,960	379,033,046
2019-04-02	1067	1061.8	1071	1060	-0.11%	2465	334,870	357,040,020
2019-04-01	1076.6	1063	1078.8	1061	-1.41%	3312	469,580	501,644,234
2019-03-29	1065.4	1078.2	1078.2	1055.2	+1.79%	5892	728,700	778,194,180
2019-03-28	1062.4	1059.2	1065	1055	-0.24%	2930	325,160	344,199,722
2019-03-27	1079.2	1061.8	1084.6	1060.4	-1.59%	3198	369,670	395,388,028
2019-03-26	1090	1079	1091	1077.4	-1.10%	3557	613,540	664,280,998
2019-03-25	1085.2	1091	1091.4	1069.2	+0.57%	3460	593,920	643,953,126
2019-03-22	1089.2	1084.8	1090	1077.6	-0.06%	5507	731,920	795,783,508
2019-03-21	1055.2	1085.4	1088	1051.8	+3.17%	11020	1,749,560	1,870,327,978
2019-03-20	1056.2	1052	1064.4	1047.4	0.00%	5111	746,200	789,249,790
2019-03-19	1054.8	1052	1066.8	1052	-0.27%	4924	719,700	762,243,922
2019-03-18	1062	1054.8	1064.8	1051.4	-0.26%	4783	604,770	640,072,220
2019-03-15	1061.4	1057.6	1064.8	1054.2	-0.26%	5907	1,388,200	1,469,651,536
2019-03-14	1080	1060.4	1081.6	1058	-1.81%	6464	801,830	856,336,698
2019-03-13	1085.2	1080	1088.6	1075	-0.74%	3340	541,350	583,885,310
2019-03-12	1088.6	1088	1092.8	1080.2	-0.09%	3272	510,770	555,396,480
2019-03-11	1073.6	1089	1094.8	1072.6	+1.34%	4756	563,930	611,830,726
2019-03-07	1092	1074.6	1092	1072.2	-1.59%	3895	494,060	533,137,348
2019-03-06	1076.2	1092	1092.6	1076.2	+1.02%	3642	557,400	605,419,430
2019-03-05	1089.2	1081	1093	1068.6	-1.21%	4513	509,180	549,950,576
2019-03-04	1079.6	1094.2	1094.6	1076	+1.67%	2607	282,630	307,337,072
2019-03-01	1085	1076.2	1096.6	1075	-0.39%	3677	437,370	472,959,350
2019-02-28	1099	1080.4	1102	1072.6	-1.37%	3392	361,110	391,472,132
2019-02-27	1114	1095.4	1120.8	1091	-0.96%	4282	566,520	624,511,460
2019-02-26	1121.2	1106	1122.4	1103.8	-1.36%	3591	450,820	501,286,224
2019-02-25	1132.6	1121.2	1133.6	1113.4	-0.69%	4378	625,750	701,975,014
2019-02-22	1125.2	1129	1135	1120	+0.66%	2582	375,560	423,809,164
2019-02-21	1125	1121.6	1138.8	1115	-0.30%	6785	1,202,710	1,359,467,892
2019-02-20	1096.2	1125	1125.8	1096.2	+2.78%	7301	1,093,030	1,217,077,694
2019-02-19	1075.8	1094.6	1099.2	1074.2	+1.92%	5402	759,850	826,285,670
2019-02-18	1091.2	1074	1095	1055	-1.23%	6867	724,650	774,946,712
2019-02-15	1091.8	1087.4	1091.8	1072.4	-0.29%	5975	907,980	981,422,454
2019-02-14	1080.8	1090.6	1098	1065	-0.40%	10508	1,401,970	1,517,161,836
2019-02-13	1123.8	1095	1124.8	1090.6	-2.34%	8567	1,012,770	1,115,930,078
2019-02-12	1115.4	1121.2	1128.2	1111.2	+0.63%	3268	397,990	446,179,772
2019-02-11	1129	1114.2	1134.6	1110.2	-1.19%	4164	471,150	528,329,820
2019-02-08	1121	1127.6	1137.4	1121	-0.21%	3111	441,640	499,271,572
2019-02-07	1126.4	1130	1133.6	1120.2	+0.32%	3301	486,860	549,379,672
2019-02-06	1144	1126.4	1149.4	1125.4	-1.49%	3233	383,880	435,237,738
2019-02-05	1138	1143.4	1147	1131	+0.47%	3174	380,100	433,397,922
2019-02-04	1126	1138	1142.6	1117.6	+1.14%	3518	476,400	539,288,504
2019-02-01	1144.4	1125.2	1145.2	1125	-1.73%	5202	564,650	640,647,386
2019-01-31	1145	1145	1157.7	1134.6	+0.50%	5693	579,190	664,160,086
2019-01-30	1135	1139.3	1148.8	1128.1	+0.51%	3854	457,850	522,186,359
2019-01-29	1121	1133.5	1138.3	1118.5	+1.33%	5218	591,250	667,348,822
2019-01-28	1115.1	1118.6	1122.6	1112.1	+0.32%	3461	417,840	467,291,023
2019-01-25	1104	1115	1120	1100.8	+1.52%	4057	549,640	611,723,142
2019-01-24	1118.7	1098.3	1120.8	1082.1	-2.29%	9137	948,160	1,041,760,789
2019-01-23	1122	1124	1125.9	1116.3	+0.68%	2916	314,860	353,196,252
2019-01-22	1121.5	1116.4	1127.4	1110.6	-0.50%	3832	403,730	451,793,104
2019-01-21	1132	1122	1137.7	1121.4	-0.71%	4389	413,390	466,144,794
2019-01-18	1130	1130	1132.5	1122.3	+0.22%	3166	497,150	560,891,511
2019-01-17	1130	1127.5	1135	1120.1	+0.23%	5323	537,580	605,006,001
2019-01-16	1131.3	1124.9	1135.9	1123.5	-0.52%	2621	456,720	516,230,989
2019-01-15	1129.3	1130.8	1146.5	1120.5	+0.17%	5443	609,780	689,649,568
2019-01-14	1128.5	1128.9	1133	1118.7	-0.04%	3176	474,680	533,948,688
2019-01-11	1132.5	1129.4	1137.7	1123.3	-0.27%	3174	511,460	578,914,024
2019-01-10	1125	1132.5	1132.9	1114.1	+1.03%	3055	417,740	469,728,878
2019-01-09	1125.2	1121	1136.3	1119	+0.25%	3343	501,600	565,185,499
2019-01-08	1138.9	1118.2	1138.9	1117.1	-1.81%	3277	466,410	523,310,624
2019-01-04	1118	1138.8	1140.8	1118	+1.84%	2844	416,890	471,485,658
2019-01-03	1129.8	1118.2	1131.9	1111	0.00%	3269	417,590	467,130,897

Архив котировок акции NVTK по годам

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