Новатэк

NVTK

  1165.9 ₽  -1.62% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Новатэк
  5. История котировок
  6. 2023

История котировок NVTK

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2914461463.214751445.4+1.05%22420532,678780,416,117
2023-12-281450.2144814641440.4-0.18%28818895,6721,302,165,089
2023-12-271476.41450.614801450-1.73%399961,010,5471,479,800,839
2023-12-2614801476.214961475-0.12%21270693,6361,028,045,129
2023-12-25147014781489.81455.2-0.78%28876871,8491,289,909,636
2023-12-221484.81489.615081471.2+0.77%355631,200,8811,792,201,043
2023-12-211531.21478.21532.81452.4-3.46%770583,143,4074,657,418,862
2023-12-201536.81531.21544.81515.6-0.01%25011778,0591,191,162,282
2023-12-1915011531.415391498.2+2.03%40940993,0111,513,526,228
2023-12-18150615011509.21494+0.43%28206808,7351,214,213,543
2023-12-1514601494.61498.21456+2.36%30185750,3591,109,084,603
2023-12-1415101460.21514.41455-3.14%30293590,831879,175,079
2023-12-1314931507.61510.61484.2+0.75%14274335,729503,893,540
2023-12-1214881496.415161470+0.36%27552572,832857,909,395
2023-12-111536149115421475.2-2.64%33567728,0381,095,864,790
2023-12-0815141531.415421514+1.07%18323380,355581,293,172
2023-12-071508.81515.21527.61505.8+0.62%19426594,392901,720,531
2023-12-061547.81505.81549.81495-2.37%30254964,4771,475,111,264
2023-12-051508.41542.415491508.4+2.46%33805990,7311,516,391,915
2023-12-0414971505.415181490+0.36%21597501,324754,350,698
2023-12-011511150015211493.6-0.66%17208500,255753,743,019
2023-11-301495151015231482.2+1.10%25029531,785798,627,248
2023-11-2915101493.615121490-1.03%18152391,250587,913,446
2023-11-281510.61509.215181482-0.08%22250596,731899,075,286
2023-11-271514.21510.415221503-0.24%20403472,771715,888,761
2023-11-241511.215141531.81501+0.19%23769661,7241,004,199,489
2023-11-2315251511.215251510.8-0.96%20846463,425702,788,128
2023-11-221539.81525.81546.61515.8-0.86%28608790,3171,208,289,794
2023-11-211545.6153915461530-0.43%18725410,802631,388,015
2023-11-2015421545.615481528.6+0.62%17975468,848721,033,060
2023-11-171533.2153615521510.4-0.14%33019908,9541,391,513,745
2023-11-161566.81538.215681533-1.83%35305902,6471,399,730,444
2023-11-1515911566.81595.81550.2-1.71%471201,214,1261,907,255,169
2023-11-141624.615941624.61586.6-1.82%26365755,2611,207,266,885
2023-11-131618.21623.616341610.2+0.33%16610392,559636,174,507
2023-11-101615.41618.21628.41602+0.37%21170480,068775,684,880
2023-11-0916211612.21628.41592-0.69%365771,195,5841,923,402,530
2023-11-0816341623.416461617.2-0.66%23561590,804967,136,386
2023-11-0716461634.21648.21624-0.62%19518567,183927,285,726
2023-11-061608.81644.41644.81600+2.24%18942372,833606,080,529
2023-11-0316401608.416521605.6-1.91%32117839,9011,365,068,437
2023-11-0216661639.81686.41615.8-1.16%366071,706,1552,819,266,042
2023-11-011664.4165916661654-0.12%14417396,035657,536,305
2023-10-31168016611693.21655.4-1.19%15562434,591725,584,135
2023-10-30167916811683.41661+0.15%19878605,8851,013,548,127
2023-10-2716821678.416921667.2-0.21%18008472,485793,737,434
2023-10-26169816821698.61666.2-0.77%27560576,458969,852,205
2023-10-251682.816951704.41672+0.93%24818604,6861,023,005,006
2023-10-241688.21679.41702.41668.2-0.51%26149687,3921,158,898,729
2023-10-231714.816881714.81680.2-1.21%26191754,0591,278,598,777
2023-10-201723.81708.61724.81705-0.85%19977493,363844,797,230
2023-10-1917301723.21735.61710-0.39%18697551,535948,506,938
2023-10-181730.217301749.81725+0.08%23223766,3331,330,233,328
2023-10-1717301728.61732.61702.6-0.06%20250596,5681,027,477,473
2023-10-161711.81729.617331709.6+1.24%21870699,9581,205,697,992
2023-10-131707.81708.417131700.4+0.28%17533434,490741,499,056
2023-10-121690.21703.61709.61676+0.79%25302566,486962,037,930
2023-10-111719.61690.217361684-1.58%393381,254,7592,155,021,331
2023-10-101726.81717.41737.81706.8-2.21%507721,670,7282,875,653,240
2023-10-0917211756.217571717.2+2.14%493241,721,4692,996,122,397
2023-10-0617141719.417231705+0.50%24531919,9911,578,251,115
2023-10-051703.81710.817201692+0.75%21383648,6201,109,405,491
2023-10-041708.8169817251698-0.47%32952940,3661,612,578,162
2023-10-031698.6170617071673.4+0.47%386191,022,1791,732,279,679
2023-10-021671.816981701.81666.4+1.91%347521,279,9462,158,472,530
2023-09-2916651666.216701633.2+0.13%29641862,3991,427,426,287
2023-09-281649.616641664.21636.4+1.02%20814618,6561,021,410,812
2023-09-271632.21647.216521631.2+1.18%20048653,6341,073,759,840
2023-09-261602.6162816351592.2+1.42%20460611,177984,270,043
2023-09-251620.81605.21627.21596.2-1.23%15308407,314656,706,219
2023-09-221599.41625.21630.81584.2+1.82%18999746,9181,198,262,358
2023-09-2116221596.21633.61583.8-1.81%352501,353,7752,169,674,252
2023-09-2015951625.616461573+1.63%441651,400,7012,256,441,659
2023-09-191636.81599.61637.81584.2-2.24%353461,131,6161,819,818,004
2023-09-1816591636.21664.21628.4-1.20%20842632,3671,039,911,285
2023-09-15164116561656.41630.4+0.95%18161585,480962,976,962
2023-09-141649.81640.41652.81624.6-0.36%23399772,5631,266,504,965
2023-09-1316761646.41677.21640.4-1.44%23586557,634921,169,129
2023-09-1216321670.41673.81625+2.98%327951,079,2401,786,216,051
2023-09-111643.216221659.81614-1.18%32712910,6441,492,527,117
2023-09-0816631641.41674.41625.4-1.33%30306836,4551,375,829,255
2023-09-0716901663.616981634.4-1.57%410371,140,8671,901,494,493
2023-09-061704.21690.21704.81685-0.80%20429553,542938,080,493
2023-09-051701.61703.81708.21688.2+0.33%28704802,5981,364,212,631
2023-09-041691.41698.21702.81691.4+0.60%27000592,9521,006,903,779
2023-09-011684.8168816951679+0.19%13575442,685746,494,234
2023-08-3116861684.81704.21670.8-0.23%28751875,2061,475,851,345
2023-08-3016871688.617151666+0.34%434711,436,3402,433,742,332
2023-08-291681.81682.81699.81670.8+0.07%27304960,5441,615,747,264
2023-08-281676.21681.61685.81665.2+0.32%30663768,2891,287,638,100
2023-08-251678.41676.21689.61660.6+0.11%316591,203,1412,017,142,107
2023-08-241649.81674.416881641.2+1.97%24277878,8811,456,422,223
2023-08-23168516421691.61624.2-2.35%456241,640,5382,734,932,480
2023-08-2216731681.61691.81654.8+0.96%27597804,8941,342,977,093
2023-08-2116621665.61678.41655+1.30%389461,161,5841,938,310,982
2023-08-1816061644.216501600.8+2.30%24728779,6081,265,685,935
2023-08-1715991607.21618.21575.6+0.54%269111,036,3651,657,438,357
2023-08-1616251598.616351570.4-1.44%429191,408,3522,244,059,233
2023-08-151615.216221656.41605.2-0.15%351741,104,6241,808,398,992
2023-08-141675.61624.416991603-2.06%695622,377,4303,951,521,491
2023-08-111643.61658.616591623.4+1.20%316431,171,3401,920,113,042
2023-08-10159616391644.61596+2.94%422741,735,3522,827,730,793
2023-08-091599.21592.21606.21582.4-0.14%20918707,9871,129,722,539
2023-08-081596.21594.41597.81560+0.06%29608958,4071,508,764,022
2023-08-0715871593.416201567.6+1.04%372901,174,5331,875,785,859
2023-08-041602.4157716211558-1.59%529661,615,9982,576,946,317
2023-08-0315581602.41608.61556.2+2.97%446961,359,8772,155,801,606
2023-08-021522.41556.21571.21518+2.03%483651,531,3002,374,117,722
2023-08-0115241525.215301508.8+0.38%27866866,5421,317,615,205
2023-07-311504.21519.41524.81501+1.28%29685865,3261,309,218,230
2023-07-2814961500.215021490.2+0.28%18548636,193951,797,608
2023-07-271502149615121487+0.11%29920996,9541,492,217,586
2023-07-2614721494.415091468.2+1.52%463891,706,0352,546,594,158
2023-07-251478147214781465.4-0.30%27263828,0731,217,655,666
2023-07-2414851476.41498.61468-0.31%30287835,6831,239,403,995
2023-07-211469.414811483.41454.8+1.16%30667955,6111,400,466,337
2023-07-201479.4146414801452.4-1.04%510521,315,0261,924,136,760
2023-07-191485.21479.414991469.2-0.38%37193957,6701,419,017,604
2023-07-181469148514891466.6+1.14%309811,124,5761,663,104,753
2023-07-1714361468.21468.81430.2+1.96%351301,050,3961,527,291,820
2023-07-141421.614401446.41415+1.19%324671,029,8671,481,221,116
2023-07-131449142314501411.2-1.56%417661,155,5681,649,894,581
2023-07-1214211445.61448.81420.2+1.89%428551,375,0271,977,154,104
2023-07-111405.41418.814211394.8+1.07%24386617,186870,798,072
2023-07-1014031403.814151399+0.53%37332903,0061,269,061,829
2023-07-071365.41396.413981357.2+2.39%432031,505,3802,081,770,613
2023-07-0613251363.813701322.8+3.13%580961,606,6452,179,074,019
2023-07-0513231322.413301316.2+0.44%17931506,883670,669,659
2023-07-0413221316.613331307.4-0.44%25446775,7101,022,403,579
2023-07-031338.61322.41338.81315.4-0.94%20220463,513613,871,014
2023-06-30132713351336.41322.4+0.65%12915349,641464,905,364
2023-06-291322.81326.413281315.4+0.27%14239370,257490,187,363
2023-06-281333.81322.813391316.4-0.71%19218549,353727,894,199
2023-06-271323.61332.21341.81322.2+0.76%27632811,4701,079,516,300
2023-06-2613321322.21347.21300+0.39%474621,359,0931,802,726,011
2023-06-231345.213171348.61311.8-2.17%443971,179,8351,571,787,871
2023-06-2213601346.213681345.4-1.33%24686658,449892,849,231
2023-06-211358.21364.41369.81345.2+0.35%281681,055,9821,431,323,783
2023-06-201380.81359.613851342.4-1.31%372401,403,3221,912,153,567
2023-06-191379.81377.613851363-0.09%20658678,605933,348,000
2023-06-1613911378.813961372.4-0.71%24432616,953853,598,055
2023-06-151373.81388.613921355+1.15%342811,358,3151,868,377,496
2023-06-1413881372.813921361.2-0.94%32986964,8391,325,200,468
2023-06-1313611385.81390.41360+2.23%32968982,9151,354,746,386
2023-06-091343.81355.61356.21336.2+1.18%15121557,035750,822,954
2023-06-0813311339.81349.41322+0.42%18535665,971892,341,109
2023-06-071353.21334.21359.41325.6-0.98%259291,011,4671,362,422,215
2023-06-0613131347.41350.81275.2+2.89%431731,874,2962,468,537,347
2023-06-0513491309.613801302-2.30%901092,683,0393,622,406,822
2023-06-021296.41340.41349.41295+3.60%555951,728,8882,298,896,647
2023-06-0112991293.81308.41282-0.35%19861643,281837,100,261
2023-05-3113101298.41313.81290-0.86%253491,006,1511,308,520,890
2023-05-301299.61309.61315.81265+0.17%363901,074,2561,389,606,636
2023-05-2913121307.41315.41299+0.15%23107731,987955,337,476
2023-05-261292.61305.41311.21289.4+0.79%16030416,763542,711,085
2023-05-2513151295.213181281.2-1.28%31977712,617923,774,881
2023-05-24129613121319.81287.6+1.39%354391,142,1391,491,592,395
2023-05-231268129412971260.4+2.07%30290839,3261,077,659,614
2023-05-2212651267.81274.81259.2+0.33%18514436,456552,820,539
2023-05-191275.21263.61277.61258.4-1.14%27067592,015749,232,709
2023-05-181297.41278.21297.81270.2-1.33%34419628,378804,861,888
2023-05-171291.21295.413001281.8+0.12%14243474,648612,567,998
2023-05-161306.41293.81307.41286.2-0.48%22665587,143761,775,933
2023-05-151273130013001272.8+2.33%26037747,464962,955,842
2023-05-121268.21270.41273.81255+0.09%37573599,704758,596,721
2023-05-1112741269.212901245.8-0.06%314191,272,9181,622,422,717
2023-05-101215.212701279.81215.2+4.51%407711,215,4151,526,414,126
2023-05-0812221215.21234.61212-0.56%11404317,089387,014,268
2023-05-051232.412221252.61218.8-0.63%25197751,517928,929,575
2023-05-041223.21229.812401218+0.49%20958679,351835,541,765
2023-05-031265.21223.81269.81221.4-3.64%454741,556,4801,942,121,238
2023-05-02128912701296.81261-5.28%683312,348,6423,017,016,510
2023-04-281320.81340.81349.41310+1.58%433372,004,5752,659,928,315
2023-04-271317.213201321.41313+0.53%21631844,7021,113,663,410
2023-04-261316.813131317.41311.2-0.11%13688516,218678,362,327
2023-04-251315.81314.41316.61298+0.06%22379777,8161,018,783,487
2023-04-241325.61313.61335.21309-0.59%332851,291,4481,702,605,564
2023-04-211317.81321.41326.61306.4+0.29%23901970,8131,278,791,170
2023-04-2013001317.613201286.4+1.81%299121,352,3221,766,491,213
2023-04-1913111294.21312.21290.6-1.31%317221,161,0851,510,533,159
2023-04-1813151311.413201301-0.47%321781,089,5641,429,731,483
2023-04-171301.21317.613291299+1.67%451301,670,4032,201,217,909
2023-04-14126212961296.41260.6+2.86%429031,789,4752,294,827,150
2023-04-131245.412601262.81233.2+1.56%300261,116,0261,391,950,774
2023-04-121219.41240.612461205+1.77%480121,766,9872,172,932,569
2023-04-11125112191254.81212.8-2.39%518581,694,2682,091,684,616
2023-04-101231.81248.81254.81230.2+1.68%749081,475,7061,836,532,736
2023-04-071203.21228.21228.41200+2.11%363411,096,4091,329,163,914
2023-04-0612041202.81217.61202.4-0.07%421421,257,5731,522,730,369
2023-04-051198.41203.612051181+0.45%481831,352,2151,612,529,691
2023-04-041171.81198.21210.61170+2.64%756122,430,2712,898,177,795
2023-04-031165.61167.411751152+1.06%452231,283,3491,500,101,546
2023-03-3111541155.211581135.8+0.14%429621,124,2951,288,708,555
2023-03-301156.41153.61158.81151.2-0.26%17148452,846522,760,434
2023-03-2911601156.611641150-0.29%23704813,211940,841,694
2023-03-28117511601176.41149.2-1.02%375941,090,5331,263,939,125
2023-03-27114811721175.81142.4+2.64%379741,197,3041,389,666,438
2023-03-241135.21141.811471135.2+0.30%19561608,444694,776,614
2023-03-2311281138.411471121+0.85%22780725,247822,579,515
2023-03-2211301128.81138.61110+0.23%329101,399,8471,574,503,046
2023-03-2111251126.211661113.2+0.36%956604,205,9084,795,644,854
2023-03-201081.21122.211271062+4.43%858613,343,0593,664,097,871
2023-03-171068.81074.61088.81060.2+1.00%909963,091,8983,323,911,564
2023-03-161046.410641066.41038.2+1.49%384711,527,8841,606,321,229
2023-03-151062.61048.410651040.2-1.02%509611,448,3111,525,410,514
2023-03-1410621059.21066.61054.4-0.24%24251918,830973,127,378
2023-03-131066.81061.81072.81047.6-0.21%26646935,849993,888,674
2023-03-101070.210641084.21058.2-0.88%357081,468,1541,569,216,355
2023-03-091074.61073.410791067.2-0.09%18998631,981677,983,800
2023-03-0710771074.410801064.8-0.24%14728645,039693,120,673
2023-03-06108010771082.41072+0.45%23459809,728872,675,141
2023-03-031056.81072.210781056.6+1.48%24093979,9371,046,810,272
2023-03-021072.41056.610751048.4-1.57%496301,445,4751,530,874,013
2023-03-011067.21073.41074.81060+0.79%27513925,005989,109,088
2023-02-281069.6106510741056.4-0.15%26679824,715877,226,764
2023-02-271042.61066.610671040+2.30%438301,082,6541,145,447,929
2023-02-2410491042.610491039.2-0.23%10491274,587286,754,474
2023-02-221045.410451050.41027.60.00%20489809,764842,345,708
2023-02-211034.210451054.61033.6+1.14%27530993,7611,038,523,884
2023-02-2010321033.21038.41015.8+0.17%23876776,829796,661,761
2023-02-1710331031.41043.61020.6+0.06%24931645,783668,767,233
2023-02-161027.21030.81041.61026.6+0.45%436621,005,8851,039,466,483
2023-02-1510581026.210581012.8-3.04%497641,378,3381,429,541,598
2023-02-1410741058.410741050-1.36%480191,290,5361,369,207,753
2023-02-131084107310931072-0.98%26394613,810663,668,014
2023-02-101069.81083.610901065.8+1.08%28854783,799844,718,801
2023-02-091077.210721079.41061-0.19%28518919,499985,951,469
2023-02-081089.210741096.81059.2-1.38%556231,533,0561,654,019,123
2023-02-07110310891116.41076-0.82%567932,014,7132,201,068,614
2023-02-061032109811001030.2+6.58%1149073,759,5644,027,758,091
2023-02-031027.81030.210341022.4+0.23%18910577,998594,625,426
2023-02-021028.81027.81034.81021.2+0.12%22957511,158526,369,017
2023-02-0110291026.61033.21024-0.31%23372566,874583,309,985
2023-01-3110221029.81034.61021+0.72%18619532,181546,656,818
2023-01-301024.61022.410261019-0.02%23126457,984468,290,309
2023-01-2710201022.61025.81012.8+0.49%18380601,615615,212,855
2023-01-261018.41017.610251011.2-0.06%19911779,067794,051,962
2023-01-251019.41018.210221009-0.20%23227483,340490,147,802
2023-01-241027.81020.21027.81012.4-0.43%28100687,390700,450,078
2023-01-231029.81024.610311018.8-0.29%22526517,023529,931,024
2023-01-2010181027.610281008+1.26%27152736,908749,285,691
2023-01-191028.81014.81033.21010.4-1.65%41733909,021926,693,336
2023-01-1810421031.81042.81021.2-0.98%30156770,530797,777,781
2023-01-171051104210511038.4-0.82%17426464,916485,700,353
2023-01-1610441050.610541042.2+0.83%40003773,479811,507,940
2023-01-131040104210461036.2+0.19%15336390,307406,357,864
2023-01-121044.4104010451038-0.40%14530341,654355,956,662
2023-01-111041.41044.21044.81030.6+0.44%26072847,394879,978,740
2023-01-1010521039.61052.61035.2-1.16%35098749,318778,899,447
2023-01-091054.41051.81059.61048.2-0.08%13566408,614430,548,301
2023-01-061050.41052.610541038.6-0.04%14565339,234355,593,668
2023-01-051060105310621050-0.74%12755289,174304,888,275
2023-01-0410721060.81078.61058.6-1.10%26276519,881553,960,394
2023-01-031078.41072.6108710710.00%17078357,140385,226,135

Архив котировок акции NVTK по годам

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