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)
2021-12-30	1716.6	1719.4	1743.6	1711.4	+0.15%	17343	1,062,691	1,835,679,930
2021-12-29	1700.2	1716.8	1730	1681	+0.99%	23678	1,325,016	2,269,215,309
2021-12-28	1702	1700	1728.2	1687	+0.14%	21251	1,236,041	2,114,787,677
2021-12-27	1657.4	1697.6	1708	1650.4	+2.72%	19552	1,073,206	1,808,382,248
2021-12-24	1650.8	1652.6	1662	1621.8	-0.19%	18140	968,605	1,585,478,787
2021-12-23	1720.6	1655.8	1725	1650.6	-3.18%	28689	1,631,540	2,741,630,331
2021-12-22	1696.2	1710.2	1735.8	1673	+1.60%	22831	1,413,740	2,424,980,326
2021-12-21	1690.2	1683.2	1711.8	1665.4	-0.02%	22328	1,402,406	2,364,482,790
2021-12-20	1640.6	1683.6	1695.8	1618	+1.04%	24337	1,516,134	2,505,155,010
2021-12-17	1652.8	1666.2	1676.2	1630.8	+0.80%	16445	1,440,544	2,389,283,769
2021-12-16	1644.4	1653	1667	1630.4	+0.93%	33588	2,292,052	3,785,078,076
2021-12-15	1615.4	1637.8	1657	1595	+1.75%	23339	2,136,050	3,477,229,838
2021-12-14	1590	1609.6	1625	1471.2	+1.19%	30683	2,252,735	3,590,316,093
2021-12-13	1685.4	1590.6	1696.4	1582	-5.13%	27804	1,763,045	2,881,921,968
2021-12-10	1684	1676.6	1689	1655.8	-0.73%	13119	745,515	1,249,196,674
2021-12-09	1694.8	1689	1709	1652.6	+0.29%	19475	1,279,097	2,149,604,898
2021-12-08	1708	1684.2	1744.4	1675	-1.96%	28795	1,789,114	3,061,073,414
2021-12-07	1662.2	1717.8	1730	1644	+3.34%	25379	1,587,937	2,685,247,355
2021-12-06	1715	1662.2	1736.2	1636.6	-3.08%	29421	2,029,411	3,381,340,504
2021-12-03	1726	1715	1757.6	1696.4	-0.39%	26106	1,637,337	2,831,170,211
2021-12-02	1683.4	1721.8	1734.6	1673	+2.56%	91769	2,700,543	4,612,688,365
2021-12-01	1639	1678.8	1706	1635.4	+3.15%	28800	2,162,307	3,632,796,692
2021-11-30	1624	1627.6	1665	1602.4	-0.37%	26079	2,486,142	4,058,924,906
2021-11-29	1633.4	1633.6	1656	1619	+1.39%	25228	2,168,522	3,553,046,036
2021-11-26	1602.6	1611.2	1639.6	1567.2	-1.27%	31049	3,129,512	5,038,802,821
2021-11-25	1680	1632	1696.6	1629.6	-2.16%	24239	1,381,887	2,284,216,666
2021-11-24	1670	1668	1684	1620.2	+0.17%	36156	2,856,191	4,733,400,357
2021-11-23	1560	1665.2	1667	1541.6	+5.67%	62310	4,480,839	7,273,326,411
2021-11-22	1627.8	1575.8	1636	1530.8	-2.97%	70968	5,645,710	8,888,890,806
2021-11-19	1727.2	1624	1728.8	1616	-5.30%	58015	4,360,396	7,231,109,255
2021-11-18	1758	1714.8	1772	1711.4	-2.56%	25496	1,659,461	2,888,691,820
2021-11-17	1760	1759.8	1774.8	1737.4	-0.68%	28583	2,257,620	3,968,502,317
2021-11-16	1800	1771.8	1800	1737.4	-0.74%	27375	1,879,886	3,320,692,051
2021-11-15	1775.6	1785	1798	1755	+0.27%	21737	1,720,548	3,055,888,797
2021-11-12	1800	1780.2	1800	1741.2	-0.55%	27535	2,149,126	3,807,962,794
2021-11-11	1756.4	1790	1814.6	1751	+1.92%	23909	1,356,399	2,419,118,677
2021-11-10	1777.4	1756.2	1795.4	1751	-1.18%	19405	950,085	1,691,132,851
2021-11-09	1790	1777.2	1799	1777.2	-0.65%	16337	915,683	1,636,519,597
2021-11-08	1794.8	1788.8	1809.4	1786	+0.39%	15890	855,437	1,539,253,217
2021-11-05	1791	1781.8	1797.4	1776.6	-0.82%	11969	583,604	1,041,984,153
2021-11-03	1805.2	1796.6	1810.4	1782.8	-0.52%	16385	1,016,743	1,823,501,835
2021-11-02	1850.2	1806	1855.6	1800.6	-2.06%	17272	940,994	1,711,836,108
2021-11-01	1798.4	1844	1845.8	1798.4	+2.17%	18726	1,028,618	1,881,620,799
2021-10-29	1801.8	1804.8	1810	1771	+0.21%	23407	1,724,738	3,091,960,443
2021-10-28	1805	1801	1810.8	1772.6	-0.32%	21886	1,671,415	3,003,172,728
2021-10-27	1829	1806.8	1831.8	1786.4	-1.25%	31354	1,691,268	3,060,431,444
2021-10-26	1859	1829.6	1863.6	1827.8	-1.44%	20844	1,193,138	2,197,598,335
2021-10-25	1848	1856.4	1858	1823.4	+1.08%	16180	1,008,196	1,853,101,436
2021-10-22	1851	1836.6	1866.4	1827	-1.05%	22638	1,000,252	1,848,220,128
2021-10-21	1883	1856	1890	1840	-1.99%	21208	1,416,038	2,641,271,975
2021-10-20	1890.6	1893.6	1897.4	1858	+0.07%	20731	1,593,160	2,993,641,231
2021-10-19	1891.2	1892.2	1900	1875	-0.25%	13760	973,958	1,839,277,779
2021-10-18	1901	1897	1906.6	1867.2	-0.45%	15269	1,177,101	2,225,845,370
2021-10-15	1903	1905.6	1919	1894.2	+0.39%	14141	1,069,274	2,038,802,347
2021-10-14	1914	1898.2	1928.4	1891.2	-0.46%	17832	1,306,746	2,486,972,758
2021-10-13	1895.8	1907	1910	1837	+0.50%	29851	2,229,510	4,183,488,730
2021-10-12	1898	1897.6	1915	1896.2	-0.39%	12608	761,226	1,452,144,808
2021-10-11	1908.4	1905	1923.4	1897.2	-0.07%	16004	1,119,623	2,136,319,324
2021-10-08	1896	1906.4	1947.2	1886	-0.49%	19521	1,379,576	2,642,469,704
2021-10-07	1939.8	1915.8	1944.6	1885.2	-0.76%	22905	1,965,450	3,755,062,228
2021-10-06	1992	1930.4	2003.8	1908.8	-3.07%	40105	3,246,337	6,334,782,634
2021-10-05	1957.6	1991.6	1992	1940.2	+1.98%	26603	2,199,620	4,318,371,603
2021-10-04	1934.6	1953	1969	1934.6	+1.10%	39174	2,057,423	4,020,287,898
2021-10-01	1917	1931.8	1941.2	1903.6	+0.56%	19846	1,667,493	3,212,617,155
2021-09-30	1870.2	1921	1927.6	1865.2	+3.22%	34124	2,855,302	5,452,495,423
2021-09-29	1862	1861	1875	1836	+0.37%	19162	2,047,097	3,810,595,799
2021-09-28	1883.2	1854.2	1888	1826.6	-0.69%	38707	3,794,077	7,038,527,716
2021-09-27	1930	1867	1930	1837	-0.93%	44452	3,374,827	6,295,123,665
2021-09-24	1854.8	1884.6	1890.8	1791.6	+0.83%	101777	7,540,374	13,841,189,682
2021-09-23	1918	1869	1940.6	1853.2	-2.33%	28276	2,114,395	4,004,925,363
2021-09-22	1846	1913.6	1920	1841.4	+4.17%	26016	1,742,270	3,283,224,788
2021-09-21	1859.8	1837	1865.4	1825	-0.16%	17776	1,526,796	2,821,398,028
2021-09-20	1840	1840	1863.2	1804	-0.54%	25904	1,821,579	3,354,306,914
2021-09-17	1900	1850	1929.2	1843.4	-2.66%	29348	2,669,069	5,002,865,408
2021-09-16	1920	1900.6	1924.8	1871	-1.26%	35746	2,669,683	5,067,124,401
2021-09-15	1957.2	1924.8	1965.6	1903.6	-1.66%	30063	2,462,481	4,744,923,915
2021-09-14	1996	1957.2	2025.8	1946	-1.80%	35326	2,740,491	5,433,809,397
2021-09-13	1918.8	1993	1994.8	1905	+4.18%	28130	1,803,965	3,510,208,495
2021-09-10	1905	1913	1933	1898	+1.16%	17425	1,222,813	2,338,536,829
2021-09-09	1922.4	1891	1954.8	1890	-1.72%	31653	2,254,444	4,321,993,349
2021-09-08	1956	1924	1964	1911.4	-1.43%	27102	1,997,809	3,859,114,928
2021-09-07	1862	1952	1960.2	1859	+5.30%	37765	2,565,813	4,906,452,384
2021-09-06	1836.4	1853.8	1864.8	1836.4	+0.73%	15714	934,561	1,731,399,116
2021-09-03	1839	1840.4	1865	1815	+0.05%	20340	1,378,742	2,535,454,991
2021-09-02	1815	1839.4	1856	1788.6	+1.88%	31117	2,184,225	3,977,182,525
2021-09-01	1731	1805.4	1805.4	1731	+4.65%	33596	2,079,456	3,677,686,453
2021-08-31	1750	1725.2	1755.2	1715.2	-1.17%	30046	1,896,008	3,277,525,913
2021-08-30	1725	1745.6	1762	1721.4	+1.26%	22924	1,198,539	2,087,321,385
2021-08-27	1688	1723.8	1723.8	1681.2	+2.31%	23677	1,569,718	2,664,617,415
2021-08-26	1705.4	1684.8	1720.6	1675.8	-1.53%	19340	1,155,277	1,959,957,556
2021-08-25	1731	1711	1741.4	1702.6	-1.36%	18530	1,176,841	2,020,455,745
2021-08-24	1756	1734.6	1759.8	1725	-1.14%	17101	1,227,596	2,131,062,911
2021-08-23	1745	1754.6	1758.8	1733.2	+1.25%	14234	1,014,056	1,770,446,226
2021-08-20	1773	1733	1774.2	1705.6	-1.74%	17942	1,477,462	2,579,378,473
2021-08-19	1773	1763.6	1781.4	1727.6	-0.99%	31629	2,507,249	4,393,279,089
2021-08-18	1809.2	1781.2	1815.4	1770	-0.95%	20752	1,514,592	2,705,542,303
2021-08-17	1778.6	1798.2	1813.8	1761.4	+1.40%	27946	1,736,316	3,106,665,795
2021-08-16	1722.8	1773.4	1795	1718	+2.52%	30665	1,530,221	2,697,517,275
2021-08-13	1733.6	1729.8	1747.8	1714.6	-0.17%	13706	753,190	1,302,832,309
2021-08-12	1709	1732.8	1737.8	1706.2	+1.57%	16000	865,476	1,490,789,881
2021-08-11	1720	1706	1729	1695.4	-0.40%	18540	1,056,211	1,805,858,576
2021-08-10	1675	1712.8	1716	1673.8	+2.56%	21177	1,290,732	2,186,525,291
2021-08-09	1660	1670	1694.2	1655.6	+0.14%	21486	1,451,158	2,426,936,495
2021-08-06	1686.4	1667.6	1704.8	1664.8	-1.11%	21009	1,553,066	2,621,197,684
2021-08-05	1640.2	1686.4	1686.6	1640.2	+2.31%	13643	875,439	1,458,278,199
2021-08-04	1656.8	1648.4	1665.8	1638.6	-0.70%	15410	999,160	1,649,961,149
2021-08-03	1633.8	1660	1660	1624.6	+2.10%	19649	1,204,621	1,981,744,919
2021-08-02	1639.8	1625.8	1663.4	1610	-0.49%	23107	1,778,749	2,930,544,032
2021-07-30	1634.8	1633.8	1641.6	1619.2	-0.39%	14945	1,073,243	1,748,377,919
2021-07-29	1609.2	1640.2	1645.2	1606.8	+2.22%	21988	1,370,065	2,232,202,411
2021-07-28	1551.8	1604.6	1605.6	1551.2	+3.23%	25729	1,595,445	2,533,099,604
2021-07-27	1565.8	1554.4	1585	1546.4	-0.74%	17170	1,265,944	1,978,750,362
2021-07-26	1534.4	1566	1566.8	1524	+1.90%	11831	685,874	1,059,219,775
2021-07-23	1551	1536.8	1560.8	1520	-0.95%	13899	956,639	1,471,492,643
2021-07-22	1545.6	1551.6	1573.8	1529.2	+0.74%	19185	1,586,763	2,469,913,991
2021-07-21	1529	1540.2	1544	1511	+1.08%	13178	873,360	1,336,049,809
2021-07-20	1520.2	1523.8	1535	1497.6	+0.55%	20420	1,527,682	2,318,678,348
2021-07-19	1534.8	1515.4	1542.4	1506.2	-1.41%	18435	1,121,725	1,709,162,507
2021-07-16	1555	1537	1582.4	1534.6	-1.23%	19676	1,331,910	2,077,594,578
2021-07-15	1594	1556.2	1594	1546.8	-1.94%	17951	1,099,157	1,717,950,858
2021-07-14	1609	1587	1617.8	1587	-1.12%	11903	963,452	1,546,408,910
2021-07-13	1618.4	1605	1620.6	1590.8	-0.61%	11843	715,957	1,147,107,316
2021-07-12	1610.6	1614.8	1631.8	1596.2	+0.15%	14451	983,052	1,580,568,271
2021-07-09	1635	1612.4	1642	1607	-1.60%	15478	1,201,111	1,944,618,204
2021-07-08	1637	1638.6	1649	1614.2	-0.09%	14999	1,019,060	1,661,905,272
2021-07-07	1650	1640	1686	1622	-0.67%	18869	1,349,004	2,224,377,855
2021-07-06	1682	1651	1709.6	1647.6	-1.80%	24296	1,897,221	3,191,037,069
2021-07-05	1659.6	1681.2	1688	1643	+1.46%	12722	743,452	1,241,199,008
2021-07-02	1649.8	1657	1680	1637.4	-0.05%	19547	1,395,596	2,316,990,886
2021-07-01	1610	1657.8	1676.8	1605.6	+3.10%	35329	3,058,704	5,029,265,730
2021-06-30	1530	1608	1612.4	1518.6	+5.22%	30158	2,108,072	3,327,023,867
2021-06-29	1537.2	1528.2	1547.6	1510.6	-1.10%	16269	1,090,466	1,666,872,272
2021-06-28	1550	1545.2	1564.4	1535.8	-0.44%	17779	1,111,934	1,721,580,832
2021-06-25	1512	1552	1554.8	1503.6	+3.19%	24613	1,782,924	2,742,966,489
2021-06-24	1536.4	1504	1547.8	1482.2	-2.17%	15506	1,107,435	1,685,480,803
2021-06-23	1560	1537.4	1570	1536	-1.12%	14667	982,252	1,522,362,857
2021-06-22	1577.2	1554.8	1577.4	1536.2	-0.94%	12396	872,483	1,354,070,696
2021-06-21	1556.4	1569.6	1578.6	1545.2	+0.91%	12361	846,551	1,323,428,956
2021-06-18	1559	1555.4	1569	1525.4	-0.23%	19769	2,533,431	3,934,904,050
2021-06-17	1576	1559	1604.8	1557	-1.04%	22188	1,592,084	2,515,816,551
2021-06-16	1560	1575.4	1597.6	1553.2	+0.88%	22138	1,423,914	2,244,140,507
2021-06-15	1579.6	1561.6	1579.6	1544.8	-0.86%	17542	1,034,533	1,614,783,892
2021-06-14	1551	1575.2	1581.8	1551	+1.59%	11754	674,648	1,060,741,923
2021-06-11	1571	1550.6	1582.8	1543	-1.13%	24850	1,392,457	2,172,008,257
2021-06-10	1619.8	1568.4	1619.8	1565.4	-3.17%	24900	1,640,579	2,594,146,226
2021-06-09	1588.4	1619.8	1621.4	1584	+2.30%	21425	1,236,710	1,986,803,733
2021-06-08	1561	1583.4	1598	1559	+0.92%	18339	1,140,005	1,794,733,242
2021-06-07	1574.8	1569	1582.2	1560.2	-0.49%	13512	849,791	1,334,785,234
2021-06-04	1553.6	1576.8	1586.6	1541.2	+1.66%	24611	1,717,404	2,689,638,452
2021-06-03	1557	1551	1577	1520.4	-0.12%	29242	1,817,937	2,814,385,439
2021-06-02	1493.4	1552.8	1553.8	1487.2	+4.14%	31461	1,986,442	3,029,347,226
2021-06-01	1455	1491	1501.2	1449.4	+3.00%	27326	1,891,908	2,806,177,424
2021-05-31	1456	1447.6	1464.8	1446	-0.58%	12820	372,844	541,367,385
2021-05-28	1468	1456	1472	1445.2	-0.68%	16900	1,266,524	1,841,621,854
2021-05-27	1424.8	1466	1466.4	1410.2	+3.15%	26720	2,175,880	3,120,209,795
2021-05-26	1410.2	1421.2	1424	1408.6	+1.17%	18463	1,018,136	1,443,238,132
2021-05-25	1406	1404.8	1416.6	1395	+0.16%	19619	796,093	1,119,142,441
2021-05-24	1408	1402.6	1418	1394	-0.07%	11874	711,690	1,000,546,294
2021-05-21	1380	1403.6	1411.8	1368.8	+2.08%	16356	1,309,682	1,830,993,786
2021-05-20	1395	1375	1397.8	1363.2	-1.29%	18956	1,102,867	1,516,364,978
2021-05-19	1402.2	1393	1416.6	1379	-0.66%	22314	1,647,128	2,298,239,201
2021-05-18	1400	1402.2	1425.8	1394.2	+0.65%	26738	2,220,239	3,144,601,906
2021-05-17	1378	1393.2	1394	1357.2	+1.46%	21426	1,220,471	1,678,554,841
2021-05-14	1394	1373.2	1397.2	1361.6	-1.45%	18955	991,094	1,364,305,848
2021-05-13	1383.6	1393.4	1402.6	1380.6	+0.29%	14785	973,893	1,355,204,988
2021-05-12	1406.2	1389.4	1407.8	1386.2	-1.25%	18880	1,286,399	1,796,386,501
2021-05-11	1405.2	1407	1414.6	1391	-0.50%	13673	983,674	1,381,219,356
2021-05-10	1420.8	1414	1423.6	1391	-0.39%	13215	1,117,509	1,574,542,818
2021-05-07	1416.6	1419.6	1424	1398	+0.61%	13500	1,067,738	1,509,143,293
2021-05-06	1407	1411	1418	1398	-0.54%	16082	1,143,648	1,608,932,578
2021-05-05	1409	1418.6	1428.8	1405.2	+0.88%	22419	1,887,475	2,676,595,490
2021-05-04	1363	1406.2	1408.6	1363	+3.55%	25330	1,953,097	2,705,309,810
2021-04-30	1404.8	1358	1408	1353.2	-3.07%	26061	1,588,664	2,178,159,392
2021-04-29	1405	1401	1419	1381.8	+0.37%	21780	1,458,584	2,038,346,551
2021-04-28	1410	1395.8	1411	1376	-0.75%	31446	1,296,254	1,803,028,518
2021-04-27	1413.4	1406.4	1427.8	1400.6	-0.17%	22926	1,383,856	1,956,301,672
2021-04-26	1428.6	1408.8	1433	1402.4	-1.29%	23461	1,272,377	1,797,991,006
2021-04-23	1449.4	1427.2	1453	1419.2	-1.14%	16896	941,921	1,345,626,449
2021-04-22	1430.8	1443.6	1450	1411.4	+0.89%	18740	1,260,392	1,805,714,799
2021-04-21	1420	1430.8	1435	1412	+0.52%	15982	1,031,760	1,468,004,614
2021-04-20	1438	1423.4	1447.6	1410.2	-0.53%	19536	1,233,018	1,759,080,169
2021-04-19	1469.8	1431	1472	1422.6	-1.81%	16543	933,749	1,349,055,138
2021-04-16	1455	1457.4	1461.4	1442	+0.68%	14117	847,956	1,231,480,384
2021-04-15	1440.4	1447.6	1472	1437.6	-0.63%	16215	1,098,496	1,593,356,789
2021-04-14	1465	1456.8	1479	1432.8	+0.39%	20411	1,199,257	1,745,187,902
2021-04-13	1444	1451.2	1470	1425	+0.60%	18189	859,746	1,239,196,117
2021-04-12	1427.2	1442.6	1454.6	1408	+0.92%	18630	1,219,654	1,749,556,108
2021-04-09	1446	1429.4	1446	1418	-1.08%	15184	732,132	1,046,144,986
2021-04-08	1465	1445	1477	1431.2	-1.19%	18810	987,532	1,429,454,031
2021-04-07	1430.8	1462.4	1474.6	1413.6	+2.70%	22920	1,628,272	2,363,838,440
2021-04-06	1464.2	1424	1471.8	1422.4	-2.44%	21569	1,493,597	2,157,722,510
2021-04-05	1480	1459.6	1480.2	1445.4	-1.68%	18821	827,997	1,206,970,492
2021-04-02	1494	1484.6	1499.8	1468.2	-0.30%	10549	403,733	597,784,999
2021-04-01	1487	1489	1526.8	1466.8	+0.05%	24661	1,293,466	1,933,711,891
2021-03-31	1494.8	1488.2	1508.4	1481.2	+0.28%	16704	976,501	1,458,711,612
2021-03-30	1497	1484	1528.6	1476.8	-0.91%	20572	1,436,676	2,153,942,622
2021-03-29	1506.8	1497.6	1524.6	1481.2	-1.38%	18002	1,085,412	1,631,361,180
2021-03-26	1502	1518.6	1524	1485	+1.73%	20310	1,325,512	1,988,243,137
2021-03-25	1497	1492.8	1516.8	1466	-0.55%	19577	1,143,248	1,698,100,721
2021-03-24	1466	1501	1526	1453.2	+2.50%	23308	1,415,465	2,103,623,185
2021-03-23	1427	1464.4	1480.8	1417	+2.08%	29379	2,119,977	3,083,038,914
2021-03-22	1425.4	1434.6	1450.6	1420.2	+0.48%	24830	1,599,130	2,291,851,127
2021-03-19	1442	1427.8	1464.4	1410.6	-1.05%	28194	3,004,060	4,281,489,127
2021-03-18	1498	1443	1510	1438	-3.39%	33089	2,460,517	3,639,285,208
2021-03-17	1540	1493.6	1550	1470	-3.03%	35653	3,094,013	4,633,555,588
2021-03-16	1559.2	1540.2	1559.8	1528.8	-1.18%	20222	1,498,316	2,307,385,072
2021-03-15	1530.2	1558.6	1563	1524.2	+1.74%	26778	2,139,701	3,314,729,972
2021-03-12	1490.4	1532	1535.2	1480	+2.79%	30787	1,966,194	2,970,404,799
2021-03-11	1472	1490.4	1499.2	1465.8	+1.58%	18859	1,336,859	1,972,315,295
2021-03-10	1454.8	1467.2	1483	1440	+0.53%	25585	2,026,747	2,977,612,415
2021-03-09	1404	1459.4	1471	1398.2	+4.62%	37483	2,572,002	3,704,001,567
2021-03-05	1307	1395	1407.8	1303	+7.56%	41025	3,674,586	5,030,409,180
2021-03-04	1323.8	1297	1336.6	1281.8	-1.65%	22909	2,021,696	2,675,993,004
2021-03-03	1323.8	1318.8	1352.2	1307	-0.02%	18332	1,421,303	1,888,887,793
2021-03-02	1294	1319	1324	1288.6	+1.57%	14692	1,157,147	1,515,078,386
2021-03-01	1291	1298.6	1304.2	1280.2	+1.77%	15729	995,331	1,289,201,389
2021-02-26	1289	1276	1294	1268	-1.35%	22456	1,665,177	2,132,838,448
2021-02-25	1323	1293.4	1336	1288	-2.24%	28962	1,922,648	2,510,825,927
2021-02-24	1344	1323	1344	1295.8	-1.17%	27731	2,233,749	2,937,049,390
2021-02-22	1363	1338.6	1368.2	1326.4	-1.79%	15027	1,051,043	1,408,338,788
2021-02-20	1368	1363	1368	1349.4	0.00%	3533	96,457	130,997,052
2021-02-19	1330	1363	1369.4	1317.4	+2.45%	22852	1,693,820	2,282,495,372
2021-02-18	1380	1330.4	1380.2	1330	-3.03%	18813	1,239,186	1,676,114,034
2021-02-17	1399	1372	1408.2	1343.2	-1.93%	32327	2,651,382	3,643,748,123
2021-02-16	1410	1399	1425	1382.8	-0.77%	20170	1,560,541	2,187,918,166
2021-02-15	1385	1409.8	1410	1377.4	+2.91%	21567	2,018,800	2,808,495,745
2021-02-12	1329.8	1370	1380	1309	+3.21%	23666	1,363,020	1,834,912,336
2021-02-11	1346	1327.4	1359.8	1326	-1.46%	15378	1,002,775	1,345,111,518
2021-02-10	1372.2	1347	1385	1334.6	-2.25%	26273	1,767,679	2,393,957,944
2021-02-09	1402	1378	1413.6	1364.8	-1.56%	20793	1,858,029	2,576,863,994
2021-02-08	1381	1399.8	1403.6	1375.2	+1.57%	18524	1,310,295	1,821,837,948
2021-02-05	1341.2	1378.2	1381	1340	+2.90%	17427	1,434,542	1,947,295,997
2021-02-04	1335	1339.4	1351.4	1323	+0.19%	12898	1,157,737	1,553,298,160
2021-02-03	1340	1336.8	1353.4	1325	+0.06%	13499	1,057,297	1,413,560,896
2021-02-02	1306	1336	1357	1306	+2.55%	29235	2,331,393	3,109,376,606
2021-02-01	1280	1302.8	1306	1260	+2.84%	20075	1,516,822	1,948,511,367
2021-01-29	1320.6	1266.8	1321.8	1263.4	-4.39%	32173	2,577,788	3,310,374,448
2021-01-28	1330	1325	1353.8	1317.2	-1.18%	16148	1,149,215	1,535,347,008
2021-01-27	1373.8	1340.8	1379.4	1333.2	-2.40%	14398	1,338,770	1,800,866,614
2021-01-26	1364	1373.8	1382.8	1356.4	+0.06%	11750	698,669	957,479,705
2021-01-25	1364.8	1373	1388	1356.6	+1.02%	19353	1,399,284	1,919,841,532
2021-01-22	1347.6	1359.2	1367	1323.6	+0.53%	18872	1,494,129	2,005,538,539
2021-01-21	1396	1352	1396	1341	-2.64%	21380	1,520,467	2,065,377,004
2021-01-20	1384	1388.6	1407.2	1377.2	+0.83%	12040	1,025,120	1,426,627,525
2021-01-19	1398	1377.2	1403.2	1370	-0.95%	15347	1,030,455	1,427,642,639
2021-01-18	1374	1390.4	1412.8	1353	+1.06%	21918	1,726,520	2,396,653,954
2021-01-15	1430.8	1375.8	1439.2	1370.2	-4.33%	28960	2,318,106	3,241,148,588
2021-01-14	1422	1438	1459	1415	+0.87%	25325	1,563,508	2,252,369,015
2021-01-13	1410	1425.6	1430	1397.2	+1.76%	18964	1,303,446	1,843,777,085
2021-01-12	1414.8	1401	1422.2	1387.8	-0.31%	20115	1,594,642	2,234,508,673
2021-01-11	1375.2	1405.4	1434.4	1361	+1.90%	34794	2,456,112	3,452,439,386
2021-01-08	1314.2	1379.2	1380	1313.8	+5.99%	37084	2,737,675	3,725,085,471
2021-01-06	1282.8	1301.2	1308.6	1273	+1.07%	21420	1,611,440	2,082,747,150
2021-01-05	1253	1287.4	1291	1240.6	+2.96%	15781	1,160,540	1,471,255,269
2021-01-04	1258.8	1250.4	1273.6	1210.2	0.00%	26103	2,010,570	2,528,293,787

Архив котировок акции NVTK по годам

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