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)
2022-12-30	1066	1078.4	1080	1056.4	+1.33%	23594	743,174	794,029,158
2022-12-29	1051.4	1064.2	1066	1050	+1.24%	15250	405,832	429,783,985
2022-12-28	1047.8	1051.2	1055	1047.8	-0.08%	15525	592,145	622,628,509
2022-12-27	1055	1052	1058.4	1045.2	-0.04%	16357	701,804	738,092,448
2022-12-26	1056.2	1052.4	1059.8	1046	+0.42%	20636	754,232	794,447,660
2022-12-23	1049	1048	1051.6	1033.2	-0.10%	17905	754,746	787,832,027
2022-12-22	1065	1049	1074.8	1043.6	-1.13%	26751	967,192	1,023,012,159
2022-12-21	1059.8	1061	1071	1045.6	+0.72%	34615	1,271,626	1,348,002,826
2022-12-20	1010.4	1053.4	1057	1004.2	+4.24%	33910	1,360,015	1,404,923,692
2022-12-19	1017.2	1010.6	1024.2	1000	-0.53%	34890	751,184	759,734,035
2022-12-16	1007.4	1016	1017	1003.2	+0.91%	18917	565,064	572,075,733
2022-12-15	1026.6	1006.8	1027.6	1005	-2.16%	39665	1,042,692	1,058,280,324
2022-12-14	1036	1029	1036	1027.2	-0.58%	12787	414,507	427,054,724
2022-12-13	1043	1035	1044	1022.4	-0.56%	19112	672,287	694,450,128
2022-12-12	1044.8	1040.8	1044.8	1031.6	-0.17%	20893	567,544	588,909,308
2022-12-09	1050.4	1042.6	1050.4	1036.4	-0.53%	15095	473,402	493,838,116
2022-12-08	1041.8	1048.2	1060	1035.6	+1.18%	23243	778,087	816,850,127
2022-12-07	1033	1036	1039.2	1026.8	+0.10%	20296	717,527	741,021,615
2022-12-06	1048	1035	1048	1032	-0.96%	23168	633,134	657,249,034
2022-12-05	1048.6	1045	1057.2	1040	-0.10%	35682	915,071	962,707,065
2022-12-02	1059.8	1046	1059.8	1040.2	-0.89%	20535	685,197	717,325,085
2022-12-01	1043	1055.4	1065	1035.4	+1.48%	35683	1,361,915	1,435,523,060
2022-11-30	1040	1040	1041	1028	+0.02%	17698	591,199	611,301,926
2022-11-29	1042.6	1039.8	1047.6	1035	+0.19%	21933	875,900	910,124,862
2022-11-28	1058	1037.8	1058	1032.2	-2.59%	42113	1,209,390	1,258,489,664
2022-11-25	1076.8	1065.4	1077.8	1060	-1.17%	16701	488,639	520,630,574
2022-11-24	1090.6	1078	1091.6	1073	-1.06%	13253	484,295	524,084,572
2022-11-23	1077	1089.6	1099	1064.2	+1.53%	33890	698,821	758,425,561
2022-11-22	1075.6	1073.2	1081.8	1064.4	-0.20%	16030	595,652	639,786,601
2022-11-21	1089.8	1075.4	1089.8	1058	-1.54%	23448	825,455	882,569,048
2022-11-18	1096.6	1092.2	1099.8	1078	-0.69%	15769	510,990	555,303,969
2022-11-17	1110	1099.8	1118.4	1095.4	-0.83%	14622	592,552	656,127,741
2022-11-16	1091	1109	1117	1087	+2.25%	20409	720,601	796,646,060
2022-11-15	1119.8	1084.6	1128.6	1052.4	-2.99%	33671	1,386,803	1,528,811,625
2022-11-14	1116.8	1118	1122.4	1109	+0.45%	17109	564,644	630,427,742
2022-11-11	1125	1113	1133	1107.4	-0.98%	23760	747,346	836,765,981
2022-11-10	1103	1124	1131.2	1086.4	+1.72%	41763	952,457	1,060,089,828
2022-11-09	1135.6	1105	1135.6	1092.2	-2.63%	29961	1,052,674	1,175,881,319
2022-11-08	1140.8	1134.8	1147	1129	-0.53%	27463	886,577	1,006,245,091
2022-11-07	1115.2	1140.8	1141.2	1114	+2.96%	33332	879,515	993,601,310
2022-11-03	1101.2	1108	1110.6	1081.8	+0.51%	29112	986,625	1,086,419,407
2022-11-02	1109.2	1102.4	1118.2	1092	-0.61%	24561	746,010	825,567,946
2022-11-01	1105	1109.2	1120	1105	+0.47%	19196	592,997	659,111,752
2022-10-31	1111	1104	1133.6	1092.8	-0.20%	39459	1,248,514	1,386,690,256
2022-10-28	1076	1106.2	1110	1052.2	+2.62%	37972	1,306,053	1,411,200,789
2022-10-27	1047	1078	1083.4	1040.6	+3.47%	46135	1,408,949	1,501,716,959
2022-10-26	1039	1041.8	1052	1022.6	+0.48%	29207	955,033	992,678,755
2022-10-25	1003.4	1036.8	1038	1000.8	+2.98%	39521	1,115,352	1,141,297,987
2022-10-24	1014.8	1006.8	1022	995.2	-0.08%	29363	939,599	947,750,150
2022-10-21	1005.2	1007.6	1010	985.4	+0.44%	21616	850,962	850,452,561
2022-10-20	998	1003.2	1011	990.8	+0.82%	27462	904,365	907,477,298
2022-10-19	980.2	995	1001.8	976	+0.67%	31176	990,732	980,422,036
2022-10-18	1012.6	988.4	1022	967.4	-1.98%	33896	1,173,449	1,178,564,930
2022-10-17	980	1008.4	1010	976.4	+3.53%	31241	1,259,834	1,259,188,181
2022-10-14	983	974	987	958.2	-0.71%	18931	704,551	682,970,292
2022-10-13	978	981	990	968	+0.84%	28862	881,456	864,023,864
2022-10-12	968	972.8	986.6	950.8	+0.72%	26534	1,010,136	979,055,807
2022-10-11	962.2	965.8	979.4	948.2	+0.60%	32149	937,310	904,674,006
2022-10-10	855	960	963	855	+5.91%	53162	1,546,514	1,433,999,796
2022-10-07	963	906.4	963	902	-5.90%	42607	1,002,495	940,236,583
2022-10-06	959	963.2	982.6	957	-3.68%	46587	1,380,586	1,343,191,175
2022-10-05	1002	1000	1009.6	986.8	-0.70%	45851	1,491,803	1,489,349,306
2022-10-04	1015.2	1007	1025	995.8	-0.63%	35262	1,108,398	1,115,819,190
2022-10-03	978	1013.4	1015	975.2	+4.58%	44739	1,441,072	1,440,692,096
2022-09-30	966	969	984.2	920	+0.44%	48738	1,664,029	1,593,537,557
2022-09-29	972	964.8	979	913	-0.31%	64913	2,385,034	2,273,908,059
2022-09-28	986.8	967.8	998	948.4	-1.73%	57939	2,047,078	1,990,910,687
2022-09-27	908	984.8	985	904.2	+9.71%	69650	2,613,412	2,474,225,147
2022-09-26	935	897.6	944.4	821.6	-5.60%	88259	3,095,633	2,768,594,255
2022-09-23	1016.6	950.8	1017.6	950	-6.47%	57246	1,972,958	1,926,901,934
2022-09-22	1010	1016.6	1050	1007.4	+0.73%	44289	1,609,006	1,652,614,950
2022-09-21	956	1009.2	1031.6	900	-3.33%	70861	2,774,202	2,756,015,316
2022-09-20	1159	1044	1161.6	995.4	-10.91%	152982	6,126,838	6,638,606,596
2022-09-19	1174.8	1171.8	1186.6	1160.6	-0.69%	19314	602,866	707,113,522
2022-09-16	1192.4	1180	1197	1172.4	-0.86%	29438	846,519	1,003,608,902
2022-09-15	1176	1190.2	1198	1170	+1.26%	29091	1,057,803	1,253,139,572
2022-09-14	1179	1175.4	1180	1156.8	-0.31%	31514	850,900	992,789,376
2022-09-13	1192	1179	1196.8	1172.6	-0.67%	22634	761,086	900,180,253
2022-09-12	1157.2	1187	1193	1155	+2.33%	35156	1,213,526	1,430,406,832
2022-09-09	1161	1160	1166.2	1157	+0.26%	20455	658,187	764,484,794
2022-09-08	1175.4	1157	1182.8	1150.2	-1.78%	35487	1,050,217	1,222,503,273
2022-09-07	1163	1178	1198	1140.8	+1.22%	53973	1,963,786	2,304,355,564
2022-09-06	1199	1163.8	1216.8	1150	-2.77%	68713	2,450,874	2,900,991,035
2022-09-05	1158	1197	1204.2	1148.8	+4.20%	69074	2,915,133	3,448,554,298
2022-09-02	1153.4	1148.8	1165	1135.4	-0.09%	34242	1,453,314	1,666,093,463
2022-09-01	1133.8	1149.8	1152.4	1121	+1.48%	28490	1,346,852	1,531,699,639
2022-08-31	1147.6	1133	1156	1115.4	-1.22%	49734	2,077,714	2,358,616,272
2022-08-30	1163	1147	1164	1137	-0.95%	29330	1,164,262	1,337,357,188
2022-08-29	1156.2	1158	1175	1151.6	+0.16%	27063	975,252	1,135,103,694
2022-08-26	1146	1156.2	1161	1130	+1.35%	24645	960,170	1,099,561,758
2022-08-25	1160	1140.8	1176.2	1131	-0.45%	43852	2,003,339	2,305,680,936
2022-08-24	1135	1146	1146	1126	+0.97%	23407	903,578	1,027,035,645
2022-08-23	1153	1135	1168	1134.2	-1.32%	41594	1,682,555	1,939,372,904
2022-08-22	1087	1150.2	1150.2	1076.4	+6.01%	52872	2,055,678	2,308,952,584
2022-08-19	1094.8	1085	1095	1072	-0.46%	15720	693,283	751,272,018
2022-08-18	1092.6	1090	1109	1080	-0.46%	22893	916,105	997,025,722
2022-08-17	1110	1095	1129	1074	-0.51%	49455	2,094,671	2,321,472,869
2022-08-16	1071.2	1100.6	1103.8	1071.2	+3.34%	47550	1,673,045	1,824,292,334
2022-08-15	1034.8	1065	1066.4	1028.4	+2.80%	34422	1,192,237	1,250,228,016
2022-08-12	1019.8	1036	1039	1010.2	+1.57%	18971	857,059	883,420,985
2022-08-11	1041.2	1020	1048	1015.4	-1.90%	21201	818,101	843,885,789
2022-08-10	1027	1039.8	1045	1021.2	+1.84%	21262	1,147,611	1,186,735,088
2022-08-09	1014.4	1021	1024.6	1000.2	+1.11%	18939	838,910	851,447,853
2022-08-08	986	1009.8	1036.6	986	+3.57%	25521	1,052,693	1,061,060,084
2022-08-05	1005	975	1010	961.6	-2.85%	26092	1,001,754	981,049,096
2022-08-04	988	1003.6	1005.2	971.6	+1.58%	21449	723,957	715,606,158
2022-08-03	1008	988	1014	987	-2.08%	15841	711,528	711,918,038
2022-08-02	1032	1009	1032.2	995.4	-2.51%	33567	1,342,840	1,353,996,958
2022-08-01	1055.2	1035	1056.8	1030	-1.62%	30634	1,031,276	1,072,426,673
2022-07-29	1037	1052	1055.8	1022	+2.61%	22607	1,237,062	1,289,379,290
2022-07-28	1039	1025.2	1053.8	1016.8	-1.23%	31722	1,474,987	1,522,841,226
2022-07-27	1017	1038	1061.8	996	+2.98%	65806	3,172,595	3,292,149,393
2022-07-26	966	1008	1008	964	+4.91%	31255	1,336,014	1,307,317,186
2022-07-25	947	960.8	965	928	+1.78%	33168	1,384,244	1,315,971,052
2022-07-22	918	944	957	915.2	+3.06%	19342	835,099	785,368,691
2022-07-21	925.8	916	927.8	902	-1.06%	18823	689,941	630,926,488
2022-07-20	929	925.8	938.8	919	-0.32%	13294	524,550	487,965,865
2022-07-19	950	928.8	952	923	-1.88%	15054	628,494	586,226,939
2022-07-18	959.6	946.6	964.2	936	-0.67%	18718	720,329	682,878,482
2022-07-15	927.8	953	954.4	926.4	+2.85%	22636	1,092,455	1,031,195,836
2022-07-14	915.2	926.6	946.8	911.2	+1.14%	31928	1,198,284	1,114,496,660
2022-07-13	942	916.2	949	905.2	-2.74%	23513	1,027,111	945,965,590
2022-07-12	967	942	967.8	913	-2.75%	43178	1,960,518	1,830,962,675
2022-07-11	994.8	968.6	997.8	963.6	-2.46%	23503	825,317	808,608,038
2022-07-08	998	993	1002.8	981	-0.50%	17341	696,610	690,037,665
2022-07-07	1014	998	1027	987	-1.15%	18679	959,251	963,053,039
2022-07-06	972	1009.6	1012.6	965	+4.06%	32448	1,547,916	1,540,945,361
2022-07-05	1034	970.2	1044.4	963	-5.35%	52951	2,678,332	2,654,024,330
2022-07-04	1060.6	1025	1096	1011.2	-3.32%	43078	1,867,316	1,978,674,902
2022-07-01	1025.8	1060.2	1076	1009.6	+3.54%	26614	1,611,645	1,692,865,495
2022-06-30	1019	1024	1055	970.2	+0.49%	47943	2,985,464	3,028,788,427
2022-06-29	1006.6	1019	1034	995	+1.31%	20018	1,132,708	1,146,085,535
2022-06-28	1010	1005.8	1015	994.6	-0.22%	14326	839,217	843,980,917
2022-06-27	1005.8	1008	1014	990	+0.50%	21337	915,036	919,158,789
2022-06-24	1010	1003	1020	978	-0.69%	31551	1,548,248	1,547,437,763
2022-06-23	1029	1010	1047	1002	-1.56%	52821	2,588,515	2,656,012,341
2022-06-22	998	1026	1037.4	971.2	+2.81%	55393	3,146,182	3,162,280,938
2022-06-21	982.2	998	1022.2	940.6	+2.04%	88683	5,033,194	4,977,542,149
2022-06-20	885	978	979.2	880.4	+11.67%	77189	4,383,355	4,080,656,610
2022-06-17	888.8	875.8	897.4	870	-1.28%	24438	1,197,608	1,054,873,548
2022-06-16	850.4	887.2	889.4	835.2	+4.75%	57688	2,624,895	2,278,052,338
2022-06-15	803.6	847	847	799	+5.95%	24781	1,127,441	926,597,235
2022-06-14	797	799.4	815	791	+0.18%	19178	607,308	487,230,380
2022-06-10	812.2	798	825	797	-2.18%	19707	750,759	606,266,547
2022-06-09	819	815.8	819.4	785	+0.44%	22255	860,950	689,788,490
2022-06-08	823	812.2	846	804	-0.29%	36359	1,694,274	1,407,375,298
2022-06-07	789.8	814.6	839	761.2	+2.91%	69416	3,143,307	2,527,623,913
2022-06-06	825	791.6	827.8	775	-3.11%	47034	1,555,167	1,238,032,842
2022-06-03	862.2	817	866.8	811	-5.26%	46010	1,397,362	1,153,945,354
2022-06-02	900	862.4	910	859	-4.39%	35236	1,130,003	987,629,265
2022-06-01	908	902	920	900	-0.88%	22204	674,829	611,810,852
2022-05-31	940	910	940	910	-3.66%	23969	664,186	611,718,977
2022-05-30	965	944.6	969.8	934.2	-1.62%	16151	492,245	463,945,915
2022-05-27	980	960.2	988.4	957	-1.76%	12680	468,936	454,677,688
2022-05-26	949.8	977.4	988	945	+3.76%	16247	581,560	561,942,710
2022-05-25	946.2	942	960	930.4	-0.11%	16191	422,997	397,927,096
2022-05-24	962.8	943	962.8	928.6	-2.06%	20111	546,723	516,186,000
2022-05-23	989	962.8	994	960.2	-2.83%	12223	309,123	300,822,727
2022-05-20	1014.4	990.8	1018.6	986	-1.98%	10511	400,702	400,096,659
2022-05-19	1000	1010.8	1015	986	+0.88%	10507	340,385	340,774,296
2022-05-18	1011.2	1002	1029	1000	-0.69%	14595	498,949	508,043,042
2022-05-17	997	1009	1011	992.4	+1.24%	13618	435,713	437,420,969
2022-05-16	970.8	996.6	998.2	968.8	+2.64%	14531	431,339	426,618,428
2022-05-13	964	971	978.8	944	+1.57%	14904	473,642	454,298,165
2022-05-12	989	956	989.4	951.2	-3.40%	28101	530,223	512,700,856
2022-05-11	990	989.6	1009.6	970.8	+0.06%	27077	543,358	539,167,843
2022-05-06	1009.2	989	1014.2	985	-2.00%	20581	842,673	836,925,263
2022-05-05	1010.4	1009.2	1022	1004.2	+0.22%	15735	560,838	567,913,439
2022-05-04	1037	1007	1054.8	1007	-6.41%	28338	740,652	761,839,946
2022-04-29	1081.6	1076	1093	1060	+1.03%	26066	1,081,454	1,163,873,733
2022-04-28	1092	1065	1144	1040	-2.47%	43895	1,626,392	1,779,442,233
2022-04-27	1053.2	1092	1098	1020.4	+4.10%	28893	1,085,003	1,165,663,332
2022-04-26	971.2	1049	1057.8	969.6	+8.46%	37747	1,369,516	1,384,963,246
2022-04-25	975	967.2	990.2	944	-0.31%	41442	748,013	720,471,581
2022-04-22	1000	970.2	1020.8	956	-2.86%	43612	1,176,981	1,170,211,034
2022-04-21	1008	998.8	1080	995	-0.24%	47850	1,751,746	1,808,314,373
2022-04-20	1019	1001.2	1031	968	-0.97%	35374	1,084,615	1,086,081,511
2022-04-19	1051.6	1011	1078.8	993	-3.51%	29827	986,222	1,011,108,419
2022-04-18	1065	1047.8	1112.4	1021.4	-0.78%	26458	606,886	653,043,839
2022-04-15	1018	1056	1059.8	985.6	+4.24%	27293	606,063	624,219,056
2022-04-14	1105	1013	1106.6	1008	-8.03%	27736	586,279	615,924,207
2022-04-13	1125	1101.4	1138.2	1096	-1.33%	18654	459,065	512,367,278
2022-04-12	1136.6	1116.2	1139	1072.6	-2.22%	32238	906,496	993,498,092
2022-04-11	1197.2	1141.6	1198	1132.2	-4.91%	24811	588,787	685,883,369
2022-04-08	1272	1200.6	1274.6	1175	-4.94%	29792	765,218	924,683,834
2022-04-07	1266	1263	1296.8	1262	-0.08%	12816	278,349	354,914,173
2022-04-06	1306	1264	1316.8	1253.4	-2.62%	20415	497,117	641,840,398
2022-04-05	1395	1298	1397.6	1284.2	-6.56%	31084	958,842	1,264,613,078
2022-04-04	1390	1389.2	1408	1351	-0.06%	22135	670,477	922,017,551
2022-04-01	1450.6	1390	1470	1366	-4.14%	32408	902,147	1,265,122,444
2022-03-31	1452.8	1450	1485	1433.8	+0.42%	24988	773,769	1,123,081,841
2022-03-30	1472	1444	1500	1422	-1.77%	13408	352,194	508,455,355
2022-03-29	1379	1470	1509.8	1351	+6.60%	26529	891,066	1,284,883,363
2022-03-28	1410	1379	1423	1314.2	-1.50%	17146	380,577	529,310,722
2022-03-25	1444.4	1400	1444.8	1300	+4.20%	30494	1,008,410	1,372,722,395
2022-03-24	1130	1343.6	1449	1130	+18.48%	47196	1,330,520	1,790,585,827
2022-02-25	1090	1134	1273	1060.2	+13.24%	52556	2,189,689	2,577,262,253
2022-02-24	1209.4	1001.4	1237	654	-26.04%	99558	5,532,902	5,250,058,996
2022-02-22	1281	1354	1358.8	1206.6	+5.63%	126371	9,726,127	12,436,337,694
2022-02-21	1492.8	1281.8	1544	1200	-14.13%	127303	7,506,232	10,283,519,986
2022-02-18	1549.8	1492.8	1572.2	1479.4	-3.24%	52880	2,986,525	4,528,631,099
2022-02-17	1625	1542.8	1625	1530	-4.85%	62525	3,081,134	4,806,100,402
2022-02-16	1625	1621.4	1656.4	1587	+0.09%	50150	2,613,103	4,227,919,307
2022-02-15	1628	1620	1637	1593	+0.07%	30029	2,419,794	3,909,931,180
2022-02-14	1552.6	1618.8	1629.8	1522	+4.00%	37474	2,508,535	3,985,096,933
2022-02-11	1632	1556.6	1641.4	1535.2	-4.62%	43262	1,978,825	3,147,078,411
2022-02-10	1660	1632	1678.8	1628	-1.63%	20712	1,327,737	2,195,658,626
2022-02-09	1638	1659	1665	1625.2	+1.89%	22430	1,330,377	2,192,628,866
2022-02-08	1606	1628.2	1645	1600.2	+1.64%	16958	1,225,451	1,992,321,195
2022-02-07	1628.4	1602	1645	1588	-1.62%	16618	927,632	1,494,994,423
2022-02-04	1619.6	1628.4	1670	1606.4	+0.84%	25805	1,799,269	2,945,588,220
2022-02-03	1612	1614.8	1623	1567.4	+0.17%	25881	1,687,083	2,699,318,888
2022-02-02	1630.4	1612	1642	1605	-1.01%	20284	1,516,502	2,466,118,538
2022-02-01	1640.8	1628.4	1649	1613.2	-0.54%	22127	1,268,301	2,072,758,438
2022-01-31	1605	1637.2	1658	1603.4	+2.88%	26204	1,911,591	3,131,847,566
2022-01-28	1610	1591.4	1636.4	1576	-1.27%	34053	2,131,868	3,431,090,336
2022-01-27	1514.6	1611.8	1645	1498.4	+5.80%	56881	3,786,312	6,036,248,197
2022-01-26	1590	1523.4	1604	1516	-4.19%	43867	3,108,897	4,848,429,565
2022-01-25	1525.2	1590	1593.8	1497	+3.38%	38785	2,637,848	4,052,326,679
2022-01-24	1596.2	1538	1614.4	1462	-3.44%	57340	3,755,398	5,678,460,930
2022-01-21	1581	1592.8	1630.6	1562.8	+0.28%	35156	2,426,051	3,887,634,762
2022-01-20	1604.8	1588.4	1638.8	1574.4	-0.33%	36617	2,298,961	3,697,285,519
2022-01-19	1572	1593.6	1651	1514.2	+0.89%	48006	3,737,694	5,999,260,727
2022-01-18	1641.8	1579.6	1653.6	1540	-3.79%	61386	4,594,963	7,208,581,979
2022-01-17	1730	1641.8	1745	1622	-4.88%	48187	2,592,027	4,337,718,928
2022-01-14	1744.2	1726	1779.8	1687.2	-1.04%	58140	4,064,903	6,995,728,737
2022-01-13	1786	1744.2	1807.2	1703.2	-3.50%	44961	2,383,319	4,147,371,257
2022-01-12	1780	1807.4	1834.6	1764.6	+1.55%	31699	1,672,907	3,005,471,206
2022-01-11	1758.6	1779.8	1792	1747	+1.21%	17678	1,083,779	1,924,940,958
2022-01-10	1771	1758.6	1787.2	1740.8	+0.55%	25323	1,599,083	2,818,731,767
2022-01-06	1707.8	1749	1758.8	1692.6	+2.41%	22783	1,391,246	2,412,001,833
2022-01-05	1786.6	1707.8	1800.8	1705.2	-4.52%	22611	1,135,215	2,001,524,011
2022-01-04	1770	1788.6	1795.8	1756.6	+0.80%	16436	964,473	1,714,377,668
2022-01-03	1720	1774.4	1775	1720	0.00%	17554	902,509	1,587,131,406

Архив котировок акции NVTK по годам

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