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)
2020-12-30	1237.4	1261.4	1272	1233.6	+2.06%	34319	4,825,920	6,062,509,949
2020-12-29	1239.8	1236	1255	1225.6	-0.06%	15290	1,582,464	1,960,430,506
2020-12-28	1223.4	1236.8	1239.2	1222	+0.96%	10822	702,070	866,530,632
2020-12-25	1208	1225	1229.2	1205	+1.66%	6852	460,250	561,004,240
2020-12-24	1219.8	1205	1224.2	1205	-1.12%	7264	607,258	735,340,639
2020-12-23	1222.6	1218.6	1228.2	1204.4	-0.07%	10299	917,816	1,116,318,484
2020-12-22	1194	1219.4	1232.8	1194	+0.96%	13771	1,039,372	1,264,440,834
2020-12-21	1226.4	1207.8	1231	1194	-2.34%	25346	2,643,924	3,211,288,134
2020-12-18	1192.4	1236.8	1244.4	1181	+3.24%	27000	3,161,079	3,857,268,405
2020-12-17	1200	1198	1209.6	1185	+0.34%	23241	1,887,198	2,258,644,600
2020-12-16	1215	1194	1217.6	1173	-1.71%	21644	1,556,840	1,861,007,890
2020-12-15	1216	1214.8	1227	1193.2	-0.02%	18380	1,417,208	1,709,167,855
2020-12-14	1227	1215	1265.8	1212.4	-0.75%	24248	2,103,719	2,609,815,236
2020-12-11	1234.4	1224.2	1244.4	1217.2	-1.02%	16148	1,584,986	1,950,228,388
2020-12-10	1177	1236.8	1245	1160	+5.01%	20275	1,780,044	2,139,922,308
2020-12-09	1199	1177.8	1202.8	1176.6	-1.72%	13107	958,902	1,142,878,426
2020-12-08	1214	1198.4	1221	1187	-1.50%	13698	1,456,687	1,744,847,287
2020-12-07	1215.6	1216.6	1230.4	1198.2	-0.62%	11454	870,868	1,055,688,301
2020-12-04	1204.8	1224.2	1234.8	1200.2	+2.60%	13394	1,115,515	1,359,397,411
2020-12-03	1228	1193.2	1228.2	1190.6	-2.40%	10703	825,524	992,887,473
2020-12-02	1221.8	1222.6	1229	1201.4	-0.31%	10812	794,957	964,308,366
2020-12-01	1205	1226.4	1230	1201.4	+2.25%	13641	1,258,840	1,532,369,831
2020-11-30	1238	1199.4	1240	1179.6	-3.60%	26232	1,926,044	2,325,612,659
2020-11-27	1251	1244.2	1256	1235.8	-0.54%	12034	1,239,870	1,542,744,829
2020-11-26	1268	1251	1268	1246	-1.31%	8671	723,881	909,547,208
2020-11-25	1266.6	1267.6	1273	1248.2	-0.16%	13369	935,003	1,176,326,358
2020-11-24	1260	1269.6	1274.8	1255	+0.99%	10178	766,622	968,066,275
2020-11-23	1263	1257.2	1277.8	1245	-0.54%	17557	1,341,671	1,698,844,621
2020-11-20	1248	1264	1271.4	1237.2	+1.38%	17205	1,629,737	2,048,685,510
2020-11-19	1261.4	1246.8	1266.4	1240.4	-1.16%	15103	1,062,616	1,330,974,325
2020-11-18	1248.8	1261.4	1275.4	1242.8	+1.06%	15688	1,111,612	1,402,276,659
2020-11-17	1250	1248.2	1256.8	1230.6	-0.38%	18224	1,314,118	1,634,758,530
2020-11-16	1239	1253	1259.8	1222.2	+0.98%	22886	1,692,276	2,103,304,172
2020-11-13	1196	1240.8	1241.4	1190.8	+3.57%	22684	1,647,252	2,010,939,721
2020-11-12	1190.2	1198	1214	1185	+0.42%	17563	1,377,653	1,655,317,434
2020-11-11	1188	1193	1207	1172.2	+0.40%	20672	1,823,146	2,174,350,717
2020-11-10	1157.8	1188.2	1214.2	1145.8	+2.52%	42723	3,479,084	4,120,104,846
2020-11-09	1099.8	1159	1189	1095.4	+5.90%	50573	4,666,476	5,371,139,262
2020-11-06	1062	1094.4	1095.4	1047.2	+2.95%	24097	1,922,710	2,071,467,424
2020-11-05	1040.2	1063	1071.6	1036.2	+3.12%	20420	1,752,869	1,848,956,856
2020-11-03	1019	1030.8	1032.6	1014.4	+0.47%	18907	1,314,618	1,346,898,475
2020-11-02	952.4	1026	1026.4	937.6	+7.84%	42892	3,297,821	3,265,500,446
2020-10-30	979.2	951.4	979.4	948.8	-3.49%	29153	2,195,906	2,111,054,783
2020-10-29	990	985.8	1002	972	-0.58%	21773	1,620,970	1,593,298,891
2020-10-28	1029.8	991.6	1035	980	-3.91%	30815	2,029,153	2,033,018,618
2020-10-27	1039	1032	1044.4	1027	-0.56%	9998	640,764	662,582,527
2020-10-26	1054	1037.8	1063	1031.2	-1.96%	10930	640,988	671,056,007
2020-10-23	1036	1058.6	1063	1035	+2.32%	13225	1,060,784	1,116,940,602
2020-10-22	1039.8	1034.6	1048	1028.8	-0.82%	15505	991,688	1,030,039,312
2020-10-21	1064.8	1043.2	1066.4	1037	-1.79%	19144	1,205,611	1,265,428,579
2020-10-20	1064	1062.2	1073.4	1051.8	-0.43%	8538	676,181	719,645,902
2020-10-19	1069.6	1066.8	1078.6	1060.2	-0.26%	8265	724,240	776,385,179
2020-10-16	1065	1069.6	1070	1054.6	+0.24%	7939	584,945	621,982,341
2020-10-15	1088.2	1067	1097.6	1060.6	-2.02%	10175	788,868	850,265,285
2020-10-14	1079.8	1089	1093	1075	+1.11%	5523	379,173	412,030,176
2020-10-13	1100.6	1077	1103.6	1075	-2.07%	8500	629,163	685,114,245
2020-10-12	1096.6	1099.8	1105	1091.4	+0.83%	11038	591,185	650,360,816
2020-10-09	1078.2	1090.8	1098.6	1076	+0.02%	11100	924,338	1,006,366,473
2020-10-08	1105.8	1090.6	1112.6	1083	-0.64%	9852	803,251	880,690,076
2020-10-07	1108.8	1097.6	1111.6	1092.4	-0.87%	13215	1,156,648	1,273,756,250
2020-10-06	1075	1107.2	1117	1072.2	+3.42%	22889	1,662,152	1,836,674,658
2020-10-05	1066	1070.6	1076.8	1049.6	+0.96%	12005	1,147,551	1,220,391,778
2020-10-02	1049.2	1060.4	1066	1042.4	+0.95%	9818	906,288	957,710,185
2020-10-01	1066	1050.4	1070.8	1043.4	-1.28%	13079	796,428	839,990,946
2020-09-30	1071	1064	1082	1057	-0.86%	10426	887,694	946,796,617
2020-09-29	1090.2	1073.2	1104.2	1063.8	-1.72%	14342	1,351,786	1,458,100,170
2020-09-28	1082.4	1092	1098.6	1078.6	+0.98%	10341	960,983	1,044,658,994
2020-09-25	1065	1081.4	1088.6	1051.2	+1.73%	12280	1,416,823	1,515,879,335
2020-09-24	1053	1063	1065	1043.6	+0.85%	13469	1,350,556	1,424,862,176
2020-09-23	1090	1054	1090	1051.6	-3.09%	25340	2,547,399	2,719,195,819
2020-09-22	1086	1087.6	1106.8	1078	-0.40%	9638	850,794	930,178,228
2020-09-21	1122.8	1092	1122.8	1082.2	-2.67%	14429	1,358,170	1,495,607,162
2020-09-18	1127	1122	1129	1112.2	-0.27%	8884	1,282,963	1,443,994,244
2020-09-17	1104	1125	1130.2	1103.4	+0.95%	13091	1,076,699	1,204,032,760
2020-09-16	1120	1114.4	1126	1104.4	-0.34%	12571	1,276,469	1,419,275,394
2020-09-15	1092	1118.2	1119.6	1089.4	+2.47%	14219	1,528,698	1,690,836,511
2020-09-14	1084.4	1091.2	1093.8	1083.6	+1.24%	11585	607,726	662,504,704
2020-09-11	1078	1077.8	1084.8	1070.2	-0.02%	11090	863,463	929,135,837
2020-09-10	1088.8	1078	1092.8	1071	-1.28%	15114	1,175,785	1,269,127,520
2020-09-09	1108.2	1092	1121.8	1087.8	-0.98%	11797	875,298	963,480,386
2020-09-08	1118.8	1102.8	1118.8	1084	-0.97%	11682	1,024,572	1,128,888,688
2020-09-07	1127.6	1113.6	1132.4	1107	-1.49%	11481	849,293	947,600,882
2020-09-04	1090.4	1130.4	1133	1090.4	+3.23%	18755	1,427,242	1,596,203,618
2020-09-03	1093.2	1095	1104.2	1090.4	-0.18%	11827	945,330	1,037,240,147
2020-09-02	1109	1097	1124.4	1093	-0.81%	19041	1,663,012	1,847,060,311
2020-09-01	1110	1106	1110	1091.6	+0.27%	11632	1,067,388	1,177,227,669
2020-08-31	1098.8	1103	1112	1098.8	+0.60%	9593	539,997	597,333,840
2020-08-28	1117.8	1096.4	1117.8	1090.2	-1.26%	15313	1,393,004	1,533,237,301
2020-08-27	1134.2	1110.4	1140.2	1101	-2.46%	17881	1,111,053	1,240,424,097
2020-08-26	1133.8	1138.4	1140.8	1125.6	+0.04%	9098	672,244	762,518,851
2020-08-25	1147	1138	1148.6	1131.4	-0.30%	12396	800,140	910,910,912
2020-08-24	1126	1141.4	1142.2	1121	+1.86%	11680	969,151	1,101,520,401
2020-08-21	1129.6	1120.6	1137.8	1115.8	-0.64%	12330	1,130,904	1,274,249,482
2020-08-20	1142.2	1127.8	1151.2	1115	-1.69%	14628	1,340,699	1,519,024,014
2020-08-19	1154.6	1147.2	1161.6	1143.6	-0.62%	8395	679,902	784,368,495
2020-08-18	1156	1154.4	1170.2	1147.6	-0.71%	12049	786,273	909,247,170
2020-08-17	1180.6	1162.6	1189.8	1151.2	-1.49%	18643	1,388,792	1,619,117,389
2020-08-14	1172.2	1180.2	1181.6	1158.4	+2.63%	30350	1,976,083	2,313,203,914
2020-08-13	1148.6	1150	1168	1136.8	-0.29%	16828	1,076,325	1,241,596,116
2020-08-12	1120.6	1153.4	1154.8	1114	+3.44%	14230	1,030,797	1,167,585,026
2020-08-11	1109.6	1115	1128	1108	+0.69%	16617	1,196,834	1,339,741,064
2020-08-10	1106	1107.4	1116.8	1101.6	+0.24%	7918	633,038	701,916,546
2020-08-07	1107	1104.8	1109.6	1094	-0.32%	8768	946,742	1,042,334,769
2020-08-06	1099.8	1108.4	1115	1092.8	+1.11%	16148	1,247,980	1,379,053,450
2020-08-05	1066	1096.2	1101.4	1063	+2.79%	20482	2,171,363	2,364,751,832
2020-08-04	1069.8	1066.4	1069.8	1056	+0.06%	13632	807,380	856,753,166
2020-08-03	1088.4	1065.8	1092.2	1058	-2.17%	19245	1,514,718	1,626,312,460
2020-07-31	1088.8	1089.4	1092	1077.2	+0.80%	7538	608,957	660,991,031
2020-07-30	1088.2	1080.8	1092.6	1075.4	-0.81%	8507	794,944	861,642,600
2020-07-29	1080.6	1089.6	1092.2	1077.8	+0.89%	9300	838,542	909,021,012
2020-07-28	1082	1080	1086.2	1070.8	-0.18%	12593	717,588	774,990,858
2020-07-27	1100	1082	1100	1066.2	-1.01%	16276	1,542,779	1,663,123,990
2020-07-24	1082.8	1093	1100	1080	+0.98%	9715	756,076	825,429,092
2020-07-23	1105	1082.4	1107	1081	-1.46%	10460	809,877	889,085,060
2020-07-22	1100	1098.4	1105.2	1075.2	-0.05%	9228	912,318	1,002,539,543
2020-07-21	1100	1099	1110	1095.4	+0.46%	12029	925,241	1,019,798,406
2020-07-20	1084	1094	1100	1076.6	+0.66%	10223	883,921	963,741,625
2020-07-17	1073	1086.8	1093.2	1067.8	+1.84%	10838	854,416	924,584,027
2020-07-16	1064	1067.2	1077	1061	-0.24%	7639	617,304	659,970,412
2020-07-15	1062.8	1069.8	1075	1057.4	+0.98%	11271	904,961	967,996,202
2020-07-14	1043.4	1059.4	1063	1032	+2.22%	14603	1,586,809	1,661,296,892
2020-07-13	1044.4	1036.4	1055	1034.2	-0.25%	10266	863,474	904,610,046
2020-07-10	1020	1039	1043	1020	+1.29%	7910	771,261	797,774,134
2020-07-09	1045.4	1025.8	1047	1021	-1.87%	12841	1,022,021	1,053,541,028
2020-07-08	1030.2	1045.4	1048.2	1029.6	+1.06%	9877	732,054	760,654,733
2020-07-07	1035.2	1034.4	1051	1025.4	-1.24%	14752	1,258,193	1,307,493,792
2020-07-06	1052	1047.4	1067.8	1040.2	-0.11%	18411	1,704,009	1,794,832,508
2020-07-03	1039.4	1048.6	1049	1036.4	+0.54%	7494	495,530	516,708,501
2020-07-02	1028.2	1043	1050.6	1025	+2.05%	12314	1,181,988	1,230,579,343
2020-06-30	1047	1022	1048.6	1010.8	-2.09%	19235	1,453,240	1,488,484,177
2020-06-29	1045	1043.8	1052.6	1028.4	-0.11%	15076	1,327,863	1,378,334,378
2020-06-26	1061	1045	1066.2	1042	-1.79%	10142	702,314	740,023,570
2020-06-25	1062	1064	1070.2	1055	-1.13%	13567	1,177,959	1,250,756,645
2020-06-23	1081	1076.2	1090	1073.8	-0.48%	12975	939,852	1,015,455,289
2020-06-22	1073.6	1081.4	1082.8	1057.6	+0.22%	13108	1,285,009	1,374,259,383
2020-06-19	1078.4	1079	1082.8	1051	+0.35%	14828	2,315,399	2,484,550,480
2020-06-18	1073.6	1075.2	1075.2	1050	+0.28%	18688	1,326,334	1,409,191,064
2020-06-17	1076.2	1072.2	1087	1069.2	-0.30%	10372	914,200	986,581,547
2020-06-16	1074.8	1075.4	1082.8	1065.4	+1.45%	13186	1,219,018	1,309,516,962
2020-06-15	1057.8	1060	1077.4	1036.4	-0.79%	14894	1,547,880	1,636,958,802
2020-06-11	1077	1068.4	1091.2	1050	-2.16%	15804	1,672,657	1,796,751,731
2020-06-10	1078	1092	1093.4	1060	+1.30%	16331	1,469,150	1,583,385,449
2020-06-09	1088	1078	1092.8	1065.4	-0.19%	13215	1,247,261	1,343,134,323
2020-06-08	1095.8	1080	1095.8	1076.4	-0.59%	13731	1,303,853	1,415,651,473
2020-06-05	1073	1086.4	1101.2	1064	+1.76%	17876	1,878,625	2,042,099,370
2020-06-04	1067.2	1067.6	1081.8	1053.4	+0.07%	16249	1,686,322	1,804,660,695
2020-06-03	1071.8	1066.8	1079.4	1056.6	+0.08%	17326	1,864,071	1,990,012,160
2020-06-02	1044	1066	1069.2	1040.6	+2.58%	16487	1,764,465	1,865,146,811
2020-06-01	1050	1039.2	1053.6	1018	+0.93%	23299	2,188,825	2,267,628,732
2020-05-29	1074.2	1029.6	1078.2	1025	-5.02%	31617	2,938,650	3,062,541,089
2020-05-28	1068.2	1084	1085	1067.6	+1.50%	13341	1,364,831	1,469,554,351
2020-05-27	1088	1068	1103.8	1051	-2.29%	25479	2,392,991	2,578,015,084
2020-05-26	1103.2	1093	1123.2	1086.8	-0.27%	15369	1,567,651	1,739,069,653
2020-05-25	1086.8	1096	1105	1082.2	+1.63%	9695	744,094	815,624,800
2020-05-22	1076.2	1078.4	1089	1063.6	-1.34%	17406	1,525,005	1,642,613,733
2020-05-21	1139.8	1093	1147.8	1091	-4.12%	28937	2,621,795	2,915,867,475
2020-05-20	1078	1140	1142.8	1067	+5.85%	42813	4,223,399	4,698,555,803
2020-05-19	1062	1077	1079.2	1055.2	+1.60%	24309	2,197,830	2,346,251,765
2020-05-18	1018.2	1060	1067.8	1008	+5.14%	24957	2,501,963	2,593,438,954
2020-05-15	1018.6	1008.2	1027	1004.8	+0.52%	14905	1,353,688	1,374,396,144
2020-05-14	1000	1003	1010.2	991.2	+0.04%	14839	1,313,888	1,315,419,101
2020-05-13	1022	1002.6	1022	1002.6	-2.47%	13367	1,216,961	1,231,691,157
2020-05-12	1026.4	1028	1034	1005	-0.39%	15407	1,400,044	1,425,466,704
2020-05-08	1032.2	1032	1034.8	1000.4	+0.39%	24258	1,973,642	2,005,727,062
2020-05-07	1046	1028	1056.6	1023.6	-3.02%	29294	2,570,516	2,672,587,230
2020-05-06	1067.2	1060	1080	1043	+0.02%	43322	4,523,697	4,806,330,684
2020-05-05	1044.6	1059.8	1076	1041.6	+2.89%	23538	1,470,168	1,552,859,826
2020-05-04	1024	1030	1035	1007.2	-0.69%	20877	1,258,078	1,285,107,921
2020-04-30	1049.8	1037.2	1054.2	1017	-0.29%	18192	1,459,361	1,509,907,226
2020-04-29	1030	1040.2	1045.6	1018	+0.58%	24504	1,679,502	1,737,681,112
2020-04-28	993.8	1034.2	1055.8	991.8	+4.07%	28230	2,303,461	2,367,673,982
2020-04-27	970.2	993.8	1011	970.2	+2.12%	18806	1,454,975	1,451,470,702
2020-04-24	976.6	973.2	985.4	954.4	-0.33%	15358	1,230,693	1,196,674,530
2020-04-23	986.4	976.4	994.6	967	-0.51%	18662	1,766,313	1,732,252,556
2020-04-22	953.2	981.4	988	951.8	+2.76%	19391	2,100,737	2,047,486,761
2020-04-21	960	955	971	930.4	-1.67%	26989	2,680,331	2,556,554,648
2020-04-20	952.2	971.2	972.6	952	+1.40%	17983	1,507,707	1,453,920,536
2020-04-17	950	957.8	977	942.2	+2.07%	24549	2,454,443	2,359,075,118
2020-04-16	950.2	938.4	955.6	931.8	-1.43%	32259	3,014,938	2,847,978,221
2020-04-15	1000.2	952	1012.8	941.6	-5.48%	35075	3,328,673	3,202,255,985
2020-04-14	1033	1007.2	1044.6	1003.2	-1.64%	22414	2,002,519	2,048,572,505
2020-04-13	1063	1024	1068.2	1021.4	-3.63%	18418	1,271,245	1,312,856,132
2020-04-10	1070.6	1062.6	1070.6	1048.6	-0.97%	12374	920,212	972,383,357
2020-04-09	1073.8	1073	1092.6	1032.4	+1.82%	35458	3,582,775	3,820,449,399
2020-04-08	1033.8	1053.8	1053.8	1016.2	+1.52%	20569	2,044,255	2,118,101,191
2020-04-07	1026.2	1038	1046.8	1021.2	+3.16%	27252	2,709,766	2,804,699,371
2020-04-06	999	1006.2	1027	988	+1.95%	24761	2,216,771	2,225,271,946
2020-04-03	972	987	1010	950	+3.57%	38465	4,073,630	4,018,156,520
2020-04-02	919	953	959	899.2	+6.96%	31844	3,725,368	3,442,216,214
2020-04-01	893.2	891	910	883.2	-2.90%	20100	2,075,032	1,864,769,291
2020-03-31	879.8	917.6	924.4	876.2	+5.96%	33333	3,511,779	3,184,849,977
2020-03-30	859.8	866	875.6	826.2	-0.41%	21503	2,016,670	1,729,161,772
2020-03-27	921.2	869.6	924	834.6	-5.29%	32769	2,669,559	2,323,090,722
2020-03-26	911	918.2	935	885.4	-0.43%	25386	2,626,020	2,376,806,584
2020-03-25	878.8	922.2	935	868	+6.74%	44541	4,939,702	4,437,180,912
2020-03-24	850	864	876.4	828.2	+7.20%	28773	3,153,338	2,676,474,673
2020-03-23	753.2	806	827.6	730	+3.10%	43611	4,674,826	3,655,640,497
2020-03-20	849	781.8	900	780.4	-6.08%	49384	6,288,266	5,260,016,296
2020-03-19	720	832.4	843.6	682.8	+16.29%	54661	6,371,989	4,896,213,066
2020-03-18	771.8	715.8	782.8	710.2	-9.21%	32478	4,216,075	3,113,256,341
2020-03-17	819	788.4	834	772.8	-4.34%	30387	3,190,652	2,539,031,413
2020-03-16	808	824.2	836.6	746	+2.26%	32568	3,712,236	2,916,427,668
2020-03-13	805	806	857.8	800	+0.62%	38232	4,244,397	3,507,057,739
2020-03-12	884.8	801	889	788.8	-12.61%	42172	4,163,248	3,507,367,684
2020-03-11	970	916.6	973.4	908	-4.82%	29959	2,948,300	2,724,055,579
2020-03-10	868.4	963	980.8	808.8	-0.19%	63303	7,566,605	7,023,774,642
2020-03-06	976	964.8	977.6	901	-2.35%	35405	3,640,178	3,444,917,960
2020-03-05	1005.4	988	1011	971.4	-1.00%	18253	1,853,608	1,833,769,154
2020-03-04	992.2	998	1005.8	984	-0.95%	16766	1,445,351	1,435,307,680
2020-03-03	1013.8	1007.6	1021.8	992	+1.04%	21126	2,059,089	2,076,789,387
2020-03-02	984	997.2	1005	946.6	+3.36%	40390	4,513,810	4,436,011,441
2020-02-28	970	964.8	989.8	906.2	-3.37%	52140	5,692,592	5,400,114,575
2020-02-27	1018	998.4	1028	988.6	-3.96%	32046	2,668,847	2,684,554,205
2020-02-26	1048	1039.6	1049.4	1002.2	-0.80%	45935	4,171,615	4,260,291,003
2020-02-25	1056.4	1048	1082.8	1045.4	-4.22%	25375	2,312,191	2,464,903,741
2020-02-21	1090	1094.2	1116.6	1080.4	-1.10%	29638	2,720,403	2,993,039,884
2020-02-20	1120.6	1106.4	1138.6	1100.6	-0.95%	35480	3,403,283	3,825,456,818
2020-02-19	1100.6	1117	1122	1063	+2.07%	37047	3,320,234	3,662,405,261
2020-02-18	1099	1094.4	1117	1082.2	+0.22%	38430	2,991,813	3,296,105,804
2020-02-17	1059.8	1092	1101.8	1051.4	+3.86%	41074	3,447,771	3,724,038,234
2020-02-14	1055	1051.4	1071	1048	-0.25%	21305	1,477,636	1,561,453,217
2020-02-13	1050.2	1054	1075.6	1049.6	+0.38%	22018	1,865,805	1,976,672,059
2020-02-12	1064	1050	1065	1043	-0.94%	23675	2,293,957	2,413,452,411
2020-02-11	1052.2	1060	1067	1037.4	+1.22%	25614	2,408,611	2,532,583,186
2020-02-10	1076.8	1047.2	1087.2	1046	-2.31%	32153	2,352,305	2,487,179,023
2020-02-07	1098.2	1072	1108.8	1059	-2.33%	34562	2,492,224	2,677,339,454
2020-02-06	1158	1097.6	1165	1092	-4.87%	36225	2,480,156	2,772,637,793
2020-02-05	1143	1153.8	1170.4	1129.2	+0.89%	16357	1,845,597	2,128,713,204
2020-02-04	1139.2	1143.6	1154	1122.2	+0.32%	14474	1,153,441	1,315,843,491
2020-02-03	1146	1140	1166	1128.2	-1.35%	17635	1,342,822	1,534,283,377
2020-01-31	1197	1155.6	1199.8	1154.2	-3.18%	21971	2,060,061	2,415,244,567
2020-01-30	1190	1193.6	1202.8	1185.8	-0.45%	9867	964,843	1,152,156,257
2020-01-29	1169.4	1199	1202	1161	+2.64%	16813	1,547,800	1,841,425,246
2020-01-28	1178.2	1168.2	1185.8	1156.2	-0.71%	14941	1,021,520	1,194,679,295
2020-01-27	1195	1176.6	1207.4	1172	-2.11%	16530	1,241,822	1,477,516,120
2020-01-24	1212.4	1202	1219.2	1193	-0.86%	12791	951,558	1,145,389,637
2020-01-23	1200	1212.4	1233.6	1198	+1.30%	20726	1,509,440	1,837,457,151
2020-01-22	1245.8	1196.8	1249.8	1185.2	-3.64%	36321	2,010,364	2,437,042,053
2020-01-21	1243	1242	1247.6	1211.4	-0.08%	21181	1,070,377	1,318,454,361
2020-01-20	1255.8	1243	1267	1241.6	-0.99%	18264	1,086,915	1,364,690,976
2020-01-17	1263	1255.4	1279.6	1255.4	-0.68%	14935	1,152,899	1,462,012,154
2020-01-16	1263	1264	1274	1260.2	+0.32%	10857	748,759	948,094,239
2020-01-15	1258.6	1260	1272	1251.8	+0.08%	15470	1,262,323	1,593,617,297
2020-01-14	1310	1259	1317.4	1258	-3.57%	25136	1,678,903	2,142,677,495
2020-01-13	1314.6	1305.6	1314.8	1295	-0.09%	7434	623,810	813,756,141
2020-01-10	1339	1306.8	1339.6	1303.8	-2.43%	8945	639,010	840,527,229
2020-01-09	1325	1339.4	1345	1310.4	+1.06%	10237	758,155	1,009,660,455
2020-01-08	1280.8	1325.4	1329	1276.2	+4.28%	15553	1,238,918	1,626,440,223
2020-01-06	1268	1271	1272	1256.8	+0.55%	4397	253,125	319,779,636
2020-01-03	1264.2	1264	1271	1260.6	0.00%	4777	407,823	516,437,362

Архив котировок акции NVTK по годам

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