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)
2025-12-30	1187.4	1188	1196.8	1179.8	+0.08%	36199	1,612,611	1,920,660,996
2025-12-29	1198.2	1187	1229	1172	-0.93%	105978	5,335,736	6,407,453,141
2025-12-26	1154	1198.2	1198.6	1152.6	+3.85%	48990	2,973,361	3,506,986,345
2025-12-25	1161.6	1153.8	1163.2	1147.8	-0.64%	19834	1,002,811	1,156,513,350
2025-12-24	1165	1161.2	1171.4	1151.4	-0.33%	24484	1,430,033	1,661,371,488
2025-12-23	1156.8	1165	1168	1142.4	+0.90%	41176	2,419,005	2,801,779,695
2025-12-22	1206	1154.6	1212.2	1152	-4.18%	84559	4,947,504	5,801,533,227
2025-12-19	1211.8	1205	1219	1185.2	-0.08%	56153	3,592,521	4,324,257,546
2025-12-18	1220	1206	1220.6	1200	-0.81%	43189	2,536,180	3,062,678,168
2025-12-17	1226.4	1215.8	1234.6	1201.2	-0.70%	49117	2,540,331	3,085,330,982
2025-12-16	1219.8	1224.4	1231	1211.4	+0.69%	27725	1,753,371	2,146,587,156
2025-12-15	1206.8	1216	1225	1197	+1.64%	50304	3,009,875	3,646,621,560
2025-12-12	1219.8	1196.4	1228.4	1193.2	-2.17%	44110	3,060,726	3,713,399,444
2025-12-11	1197	1223	1240.6	1195.6	+2.36%	95777	5,481,461	6,683,512,581
2025-12-10	1200	1194.8	1204.6	1189	-0.40%	25092	1,490,958	1,784,535,787
2025-12-09	1173	1199.6	1210.4	1168.2	+2.39%	45803	3,235,423	3,853,750,255
2025-12-08	1192.6	1171.6	1202.8	1170.2	-1.91%	48452	2,620,806	3,115,501,246
2025-12-05	1155.8	1194.4	1197.2	1155	+3.54%	52214	2,710,320	3,202,447,190
2025-12-04	1154	1153.6	1170	1152.8	+0.38%	25975	1,422,893	1,653,290,549
2025-12-03	1153.8	1149.2	1161.8	1134.8	-2.44%	59590	2,943,638	3,378,993,329
2025-12-02	1183	1178	1194	1166	-0.42%	48304	2,373,392	2,803,774,810
2025-12-01	1164	1183	1196.2	1155.4	+1.42%	101278	4,504,055	5,311,033,277
2025-11-28	1119.2	1166.4	1168.8	1116	+4.22%	47714	2,963,365	3,399,333,742
2025-11-27	1145.4	1119.2	1152.4	1108.8	-2.29%	45003	2,256,825	2,545,445,233
2025-11-26	1158.4	1145.4	1158.6	1143	-1.16%	20501	956,219	1,099,038,937
2025-11-25	1147	1158.8	1171.8	1130	+1.03%	52494	3,171,549	3,662,428,479
2025-11-24	1175	1147	1189	1133.8	-1.07%	66455	3,101,946	3,590,407,206
2025-11-21	1161.8	1159.4	1174.8	1131.2	-0.22%	59346	3,587,543	4,139,114,526
2025-11-20	1115.6	1162	1169	1106.2	+3.95%	76132	4,599,607	5,218,328,985
2025-11-19	1076.6	1117.8	1127.4	1075.8	+4.18%	75262	4,563,664	5,049,748,412
2025-11-18	1048.8	1073	1095	1045	+2.23%	54349	3,534,064	3,807,108,052
2025-11-17	1077.8	1049.6	1080	1048.4	-2.58%	46226	1,566,211	1,655,872,415
2025-11-14	1086.4	1077.4	1090.8	1071.2	-0.83%	22984	1,026,290	1,107,773,845
2025-11-13	1076	1086.4	1093	1073.8	+1.06%	24012	1,366,446	1,482,983,309
2025-11-12	1088.8	1075	1090	1071.8	-1.27%	24412	1,008,833	1,087,361,779
2025-11-11	1074.4	1088.8	1093.8	1071	+1.21%	23262	1,260,046	1,367,228,908
2025-11-10	1079	1075.8	1089.8	1067.4	-0.19%	35078	1,704,057	1,838,949,344
2025-11-07	1058.8	1077.8	1085.4	1050	+1.66%	36911	1,947,927	2,093,899,607
2025-11-06	1055	1060.2	1060.4	1046.4	+0.45%	17217	888,432	935,370,165
2025-11-05	1065	1055.4	1075	1046.2	-0.99%	28165	1,456,667	1,545,147,484
2025-11-03	1052.2	1066	1069.6	1047.8	+2.03%	16436	660,362	702,066,233
2025-11-01	1042.2	1044.8	1052.4	1042	0.00%	10484	405,095	424,522,973
2025-10-31	1067.2	1044.8	1072	1037	-2.10%	24700	1,153,080	1,213,310,947
2025-10-30	1060.6	1067.2	1072.4	1047.4	+0.91%	41428	1,864,706	1,976,724,702
2025-10-29	1054.4	1057.6	1074	1045	+0.51%	26511	1,457,466	1,545,656,706
2025-10-28	1026.6	1052.2	1057.6	1016.2	+2.49%	38221	2,042,533	2,134,685,631
2025-10-27	1057.8	1026.6	1057.8	1022	-2.93%	45447	2,114,996	2,188,354,836
2025-10-24	1080	1057.6	1083.4	1040	-1.82%	40563	2,605,759	2,759,162,065
2025-10-23	1052	1077.2	1078.2	1052	-0.66%	42108	2,248,748	2,394,445,245
2025-10-22	1116.4	1084.4	1128.6	1059.8	-2.87%	61564	4,147,622	4,541,948,561
2025-10-21	1159.4	1116.4	1161	1080	-3.73%	73993	4,976,772	5,566,452,338
2025-10-20	1168.6	1159.6	1177.4	1151.6	+0.10%	54557	2,620,017	3,051,832,022
2025-10-17	1165.2	1158.4	1178.8	1142.2	-0.31%	59520	4,530,642	5,238,612,433
2025-10-16	1077	1162	1184	1055.2	+7.95%	105726	8,459,993	9,489,676,209
2025-10-15	1050.2	1076.4	1101.2	1040.2	+2.55%	76490	4,309,310	4,622,298,986
2025-10-14	1037	1049.6	1062.8	1021.4	+1.53%	39728	2,808,260	2,919,829,537
2025-10-13	1034	1033.8	1057.8	1020.2	-0.17%	51417	2,951,153	3,064,068,055
2025-10-10	1056	1035.6	1067.2	1027.2	-1.99%	48725	2,440,225	2,568,408,035
2025-10-09	1029.2	1056.6	1062	1002.4	+3.37%	69479	4,186,488	4,336,353,127
2025-10-08	1075	1022.2	1078.6	1012	-4.79%	73313	4,721,540	4,900,263,259
2025-10-07	1078.2	1073.6	1088.4	1065.4	-0.89%	43829	2,290,747	2,464,476,121
2025-10-06	1053.6	1083.2	1083.4	1042.6	-0.07%	82501	4,647,084	4,929,883,526
2025-10-03	1114.6	1084	1126	1075	-2.76%	56575	3,238,080	3,551,328,693
2025-10-02	1117	1114.8	1128.8	1107	-0.18%	41308	2,401,086	2,685,013,087
2025-10-01	1105	1116.8	1154.4	1100	+1.36%	51294	3,986,462	4,454,512,026
2025-09-30	1099	1101.8	1109.4	1086.2	+0.22%	47495	2,767,680	3,041,558,622
2025-09-29	1114.2	1099.4	1141.8	1092.4	-1.33%	61606	3,627,990	4,065,087,573
2025-09-26	1119.8	1114.2	1123	1098.4	-0.46%	40910	2,496,308	2,776,202,610
2025-09-25	1128.2	1119.4	1133	1112	-0.73%	29639	2,030,573	2,274,342,057
2025-09-24	1119.8	1127.6	1134.4	1085.4	+0.93%	69457	5,003,937	5,582,564,094
2025-09-23	1156	1117.2	1167.4	1111.8	-3.36%	56945	4,440,060	5,063,140,517
2025-09-22	1168	1156	1176	1107.8	-0.96%	91914	6,623,092	7,546,922,087
2025-09-19	1208	1167.2	1215	1162.2	-3.31%	65171	3,841,761	4,555,921,933
2025-09-18	1230.4	1207.2	1238	1202	-1.69%	63364	3,871,131	4,727,139,759
2025-09-17	1207.6	1228	1230	1200.2	+1.72%	37936	2,535,492	3,078,269,906
2025-09-16	1198.8	1207.2	1216	1188.2	+0.70%	41764	3,338,672	4,012,482,894
2025-09-15	1203	1198.8	1209	1184	-0.18%	49866	2,904,564	3,475,735,373
2025-09-12	1220.8	1201	1225	1193	-1.51%	51869	3,434,997	4,137,066,798
2025-09-11	1234	1219.4	1234	1207.2	-0.94%	44520	2,697,488	3,285,575,537
2025-09-10	1252.4	1231	1252.6	1222.2	-1.58%	30144	2,186,729	2,708,125,965
2025-09-09	1238.4	1250.8	1252.8	1237	+1.08%	37673	2,537,453	3,159,767,439
2025-09-08	1243.2	1237.4	1244.8	1226.6	-0.19%	39524	2,509,725	3,106,463,914
2025-09-05	1228	1239.8	1245.6	1226.4	+1.08%	35214	2,458,261	3,043,478,707
2025-09-04	1227	1226.6	1245	1213.6	-0.02%	43158	3,469,000	4,267,396,388
2025-09-03	1220.2	1226.8	1229.6	1205.2	+0.56%	34403	2,759,958	3,360,125,250
2025-09-02	1229	1220	1234.4	1201	-0.46%	61094	5,037,477	6,108,394,712
2025-09-01	1238.4	1225.6	1253	1221.2	-1.03%	49890	3,337,104	4,137,630,016
2025-08-29	1220.4	1238.4	1244.2	1217.6	+1.76%	76411	5,034,696	6,204,670,265
2025-08-28	1225.4	1217	1243.6	1205.4	-0.67%	101588	8,978,543	11,008,271,595
2025-08-27	1172	1225.2	1227.8	1163.2	+4.54%	81883	7,476,001	9,005,682,634
2025-08-26	1170	1172	1194	1164.6	+0.07%	41892	3,117,712	3,676,281,488
2025-08-25	1186.2	1171.2	1197	1155	-1.15%	70360	4,700,300	5,506,310,843
2025-08-22	1164	1184.8	1188.8	1151.4	+1.79%	69993	4,999,103	5,861,241,094
2025-08-21	1217	1164	1217.2	1158	-4.20%	103814	9,486,987	11,255,623,369
2025-08-20	1251.8	1215	1257.2	1210.2	-2.85%	70589	5,222,716	6,403,977,583
2025-08-19	1275	1250.6	1284	1239.2	-1.51%	59081	5,851,408	7,402,274,589
2025-08-18	1239.4	1269.8	1303.6	1222.2	-0.70%	113064	10,335,217	12,931,733,965
2025-08-15	1265	1278.8	1293	1251.4	+1.14%	85647	6,685,289	8,537,591,179
2025-08-14	1241.6	1264.4	1273.4	1221.2	+1.87%	73439	6,765,802	8,428,912,843
2025-08-13	1242	1241.2	1260	1230	-0.23%	69340	5,896,981	7,349,786,693
2025-08-12	1222	1244	1252.8	1206.8	+1.80%	61065	4,882,479	6,004,459,401
2025-08-11	1224.6	1222	1234.4	1205.2	+2.19%	115502	9,011,414	10,989,778,989
2025-08-08	1140	1195.8	1200	1120	+5.08%	94440	8,595,193	9,923,434,966
2025-08-07	1084	1138	1176	1072.2	+5.00%	170093	17,772,183	20,171,918,195
2025-08-06	1058.8	1083.8	1097.6	1035.4	+2.38%	69636	5,382,281	5,752,207,966
2025-08-05	1060	1058.6	1063.4	1041.6	+0.04%	43790	2,665,898	2,802,309,909
2025-08-04	1018.8	1058.2	1059	1013	+4.36%	70023	3,389,828	3,531,158,079
2025-08-01	1017.6	1014	1030	1003	-0.02%	55083	2,746,251	2,798,746,447
2025-07-31	1019	1014.2	1025	1008.8	-0.45%	24170	1,533,056	1,557,577,408
2025-07-30	1028.2	1018.8	1028.6	1013.2	-0.89%	22891	1,116,132	1,139,126,054
2025-07-29	1023.8	1028	1034.4	1019.6	+0.31%	31010	1,770,959	1,820,356,236
2025-07-28	1056.4	1024.8	1060.2	1012.4	-2.66%	64767	3,635,326	3,746,383,724
2025-07-25	1076	1052.8	1086.2	1046.8	-1.90%	58202	3,304,290	3,522,862,212
2025-07-24	1072	1073.2	1084	1064.2	+0.17%	41870	1,823,208	1,959,715,104
2025-07-23	1085	1071.4	1090.8	1066.2	-1.25%	72311	3,075,022	3,320,188,801
2025-07-22	1094.8	1085	1095.8	1075	-0.60%	30434	1,809,788	1,960,493,436
2025-07-21	1081.8	1091.6	1109	1080.2	+0.89%	50273	3,025,624	3,318,492,870
2025-07-18	1037.4	1082	1082.2	1034.4	+4.64%	48651	3,447,097	3,657,763,106
2025-07-17	1045	1034	1060.8	1031.2	-0.98%	30814	2,398,228	2,517,162,929
2025-07-16	1049	1044.2	1055	1037.4	-0.25%	30486	2,051,760	2,146,263,847
2025-07-15	1036	1046.8	1052.2	1031	+1.51%	40796	2,289,189	2,389,291,564
2025-07-14	993.8	1031.2	1038	966.6	+4.01%	85217	5,211,269	5,220,586,772
2025-07-11	1038	991.4	1042	989	-4.40%	67596	3,642,344	3,678,527,103
2025-07-10	1036	1037	1045.8	1025.2	+0.41%	20742	1,433,331	1,485,554,018
2025-07-09	1016.4	1032.8	1039.6	1011	+1.61%	39016	2,309,023	2,365,663,256
2025-07-08	1031.2	1016.4	1046.6	1010	-1.34%	33281	1,919,097	1,977,850,784
2025-07-07	1052.6	1030.2	1055.2	1026	-1.90%	40810	2,266,261	2,363,574,847
2025-07-04	1071.2	1050.2	1073.4	1042.6	-2.16%	43929	2,786,980	2,944,085,632
2025-07-03	1094.8	1073.4	1102.8	1071.4	-1.87%	39279	2,638,005	2,871,892,816
2025-07-02	1113	1093.8	1122.8	1090.8	-1.55%	37400	2,595,663	2,866,930,662
2025-07-01	1099.8	1111	1123.8	1096.2	+1.22%	40586	3,060,162	3,403,646,951
2025-06-30	1090.8	1097.6	1105	1082	+0.60%	44140	2,573,518	2,820,330,820
2025-06-27	1080	1091	1093.8	1070.6	+1.21%	42022	2,829,059	3,060,788,962
2025-06-26	1090.8	1078	1092.8	1077.6	-1.17%	37324	2,126,210	2,303,322,649
2025-06-25	1049	1090.8	1094	1048	+4.22%	63763	3,994,648	4,298,897,976
2025-06-24	1039.8	1046.6	1053.2	1023	+0.67%	35065	2,603,609	2,701,118,478
2025-06-23	1050	1039.6	1062.8	1033.2	-0.12%	34831	2,227,180	2,331,803,197
2025-06-20	1057.6	1040.8	1068.4	1032	-1.50%	40152	1,896,583	1,991,139,036
2025-06-19	1061.2	1056.6	1075.2	1045.4	-0.49%	47176	2,650,698	2,805,163,223
2025-06-18	1077	1061.8	1089.8	1052.4	-1.04%	53447	3,899,657	4,178,117,316
2025-06-17	1024	1073	1079	1018.2	+4.81%	45876	2,611,236	2,757,245,227
2025-06-16	1044	1023.8	1065	1017.6	-1.14%	58993	2,697,138	2,809,049,826
2025-06-13	1045	1035.6	1047.2	1028	+0.74%	19933	1,246,139	1,293,561,300
2025-06-11	1010.6	1028	1036	1002	+1.84%	43755	2,449,616	2,507,171,417
2025-06-10	1045.4	1009.4	1053.6	1007.4	-3.26%	61093	3,394,602	3,472,203,752
2025-06-09	1072.4	1043.4	1080.4	1041.6	-2.43%	49222	1,998,685	2,111,180,988
2025-06-06	1112.8	1069.4	1144	1068.2	-3.90%	65589	4,089,405	4,508,827,556
2025-06-05	1106	1112.8	1120	1102	+0.71%	23021	1,516,569	1,687,009,027
2025-06-04	1135.4	1105	1142.4	1101	-2.39%	44576	3,091,181	3,480,885,930
2025-06-03	1110	1132	1134	1108	+1.67%	38645	2,461,800	2,763,507,766
2025-06-02	1101.8	1113.4	1121.4	1056	+1.05%	62011	4,166,272	4,547,886,760
2025-05-30	1077	1101.8	1111	1070.4	+2.19%	33204	2,174,579	2,380,794,499
2025-05-29	1115	1078.2	1115.2	1078	-3.13%	50028	2,797,906	3,071,363,369
2025-05-28	1042.2	1113	1116	1040.8	+6.96%	75276	5,198,978	5,604,378,653
2025-05-27	1027.6	1040.6	1043.8	1012.4	+0.85%	44065	2,740,789	2,831,411,268
2025-05-26	1073	1031.8	1076.8	1025.2	-4.25%	72864	3,359,561	3,494,710,860
2025-05-23	1104.2	1077.6	1108.2	1071	-2.62%	56844	2,858,132	3,105,835,424
2025-05-22	1143	1106.6	1146.2	1103.4	-3.25%	61785	3,899,196	4,357,472,206
2025-05-21	1143	1143.8	1153.2	1125.6	+0.25%	25249	1,298,517	1,482,255,029
2025-05-20	1160.8	1141	1162	1127.4	-1.40%	31204	1,599,251	1,828,492,944
2025-05-19	1150	1157.2	1184.8	1146.8	+0.64%	62702	3,392,252	3,961,696,574
2025-05-16	1148.4	1149.8	1186.2	1114.8	+0.12%	52208	3,239,773	3,707,158,928
2025-05-15	1143.4	1148.4	1164.8	1129	+0.37%	54787	3,084,293	3,538,167,030
2025-05-14	1197.8	1144.2	1205	1135	-4.43%	34649	1,858,787	2,203,621,438
2025-05-13	1202.4	1197.2	1204	1183	-0.28%	37871	1,943,607	2,322,570,160
2025-05-12	1167	1200.6	1209	1158.8	+3.50%	74830	3,912,300	4,662,175,838
2025-05-08	1150	1160	1178.6	1144.6	+0.96%	41396	2,615,264	3,042,996,834
2025-05-07	1126.8	1149	1163.8	1113.8	+2.15%	51552	3,295,423	3,752,140,479
2025-05-06	1080	1124.8	1145.6	1050	+4.36%	88263	5,533,007	6,099,816,436
2025-05-05	1112.2	1077.8	1133.6	1069.8	-2.97%	75827	3,977,028	4,377,437,815
2025-05-02	1181	1110.8	1183.2	1109.2	-6.40%	42267	2,336,242	2,668,744,883
2025-04-30	1214.8	1186.8	1220	1173.2	-2.29%	64539	3,732,107	4,448,294,284
2025-04-29	1261.6	1214.6	1268.6	1201	-4.08%	70858	3,202,199	3,924,915,009
2025-04-28	1286.4	1266.2	1290	1256.2	-3.68%	84036	4,730,938	6,021,013,719
2025-04-25	1250.4	1314.6	1317.2	1243	+5.25%	86460	4,770,174	6,113,239,028
2025-04-24	1239	1249	1258.4	1233.6	+1.10%	34013	1,864,611	2,328,887,892
2025-04-23	1248	1235.4	1254.2	1198.4	-0.76%	68590	3,411,773	4,184,108,967
2025-04-22	1238.8	1244.8	1264	1230	+0.63%	58665	3,588,657	4,462,178,749
2025-04-21	1202.2	1237	1242.4	1198.2	+3.69%	83624	3,796,489	4,658,436,134
2025-04-18	1205.4	1193	1207.4	1171.8	-2.20%	66167	4,474,634	5,339,211,432
2025-04-17	1190	1219.8	1223.4	1169	+2.49%	112162	6,965,791	8,359,911,252
2025-04-16	1154	1190.2	1197.8	1140	+2.69%	118558	5,362,687	6,302,774,778
2025-04-15	1115.6	1159	1165	1098	+3.89%	72836	4,357,353	4,916,198,820
2025-04-14	1118.6	1115.6	1145	1101	+0.05%	75160	3,975,761	4,470,475,014
2025-04-11	1063.2	1115	1118.4	1062.2	+4.99%	68066	4,632,744	5,105,751,378
2025-04-10	1107	1062	1108	1044.8	-3.63%	68882	4,457,509	4,811,604,852
2025-04-09	1044	1102	1105	977.2	+5.07%	173282	11,195,138	11,553,335,764
2025-04-08	1121.8	1048.8	1128	1043.6	-5.73%	89138	5,470,522	5,961,385,084
2025-04-07	1138.8	1112.6	1178	1075.6	-2.86%	141685	9,120,026	10,177,889,909
2025-04-04	1232	1145.4	1243.4	1142.4	-6.41%	116863	6,551,844	7,785,454,445
2025-04-03	1225.8	1223.8	1258.2	1182.8	-0.16%	103849	6,070,960	7,400,124,209
2025-04-02	1162	1225.8	1228.4	1162	+5.64%	105288	6,175,927	7,415,355,196
2025-04-01	1217.6	1160.4	1268.6	1157	-4.62%	136691	6,823,071	8,348,124,114
2025-03-31	1235	1216.6	1251.6	1185	-1.90%	104266	4,565,064	5,575,295,129
2025-03-28	1278	1240.2	1284.2	1227.6	-2.93%	78585	3,172,078	3,971,157,554
2025-03-27	1290	1277.6	1295	1272	-0.71%	52606	2,515,270	3,229,729,989
2025-03-26	1319.8	1286.8	1322.2	1286.6	-2.20%	35858	1,897,603	2,473,148,502
2025-03-25	1283.8	1315.8	1323.4	1265.4	+2.52%	64779	4,200,694	5,432,838,333
2025-03-24	1308	1283.4	1308	1283	-1.72%	40210	2,181,420	2,827,926,093
2025-03-21	1312.8	1305.8	1324	1296	-0.78%	41903	2,375,630	3,114,877,034
2025-03-20	1322.2	1316	1330	1294	-0.47%	57859	3,702,433	4,857,238,103
2025-03-19	1300.8	1322.2	1326.8	1293	+1.54%	53050	2,748,663	3,607,500,073
2025-03-18	1291	1302.2	1343.8	1288	+0.95%	123590	7,833,292	10,276,761,235
2025-03-17	1276.2	1290	1309.6	1262.4	+1.08%	70113	3,505,888	4,524,355,106
2025-03-14	1254	1276.2	1281.2	1240	+0.98%	67193	3,220,109	4,054,166,635
2025-03-13	1255	1263.8	1295	1202.4	+0.70%	83245	5,313,441	6,616,251,613
2025-03-12	1267	1255	1274	1237	-0.85%	46368	2,400,692	3,007,215,127
2025-03-11	1287.4	1265.8	1289.2	1252.6	-1.49%	41608	2,190,949	2,789,563,712
2025-03-10	1286.4	1285	1305.2	1275	-0.16%	44863	1,918,257	2,475,360,158
2025-03-07	1269.6	1287	1312	1261.4	+1.37%	94650	4,669,775	6,011,969,472
2025-03-06	1292	1269.6	1306.6	1257	-1.31%	65508	2,989,831	3,818,903,127
2025-03-05	1322	1286.4	1341.6	1282.8	-2.47%	67812	4,449,229	5,867,286,691
2025-03-04	1253.6	1319	1323	1253.6	+5.08%	68450	3,886,996	5,022,836,879
2025-03-03	1290.8	1255.2	1292.8	1221.2	-2.33%	76019	4,936,030	6,142,374,866
2025-02-28	1237	1285.2	1291	1221	+2.46%	75125	5,326,156	6,678,321,231
2025-02-27	1262.4	1254.4	1294.4	1231.2	-0.98%	71694	4,949,325	6,269,580,995
2025-02-26	1333	1266.8	1336.6	1263.2	-4.59%	69253	4,295,577	5,576,798,867
2025-02-25	1338.4	1327.8	1350	1315.2	-1.12%	51222	3,199,270	4,277,868,917
2025-02-24	1323	1342.8	1345.6	1309.4	+1.24%	71745	4,383,341	5,804,945,987
2025-02-21	1314.8	1326.4	1331	1300	+1.38%	57374	3,769,822	4,963,356,366
2025-02-20	1276.4	1308.4	1322.8	1265.2	+2.22%	123227	4,492,442	5,841,636,287
2025-02-19	1251.6	1280	1283.2	1235.6	+2.02%	52832	2,776,105	3,500,842,959
2025-02-18	1295	1254.6	1300	1229	-2.95%	90280	5,271,883	6,662,871,121
2025-02-17	1227.8	1292.8	1294.8	1227.8	+6.07%	123254	5,496,440	6,938,199,145
2025-02-14	1267.4	1218.8	1275	1195	-2.95%	124481	7,718,967	9,514,462,900
2025-02-13	1278.2	1255.8	1294.6	1224	-1.68%	129564	8,957,927	11,236,873,966
2025-02-12	1170	1277.2	1278.2	1152.4	+9.37%	250040	17,135,523	20,693,763,724
2025-02-11	1130.4	1167.8	1168	1130.4	+3.11%	82601	5,538,942	6,367,984,109
2025-02-10	1107.4	1132.6	1157.6	1105.4	+2.80%	94355	6,221,734	7,078,248,662
2025-02-07	1101.4	1101.8	1106	1091.2	+0.04%	27021	1,320,194	1,449,532,178
2025-02-06	1101.4	1101.4	1116.6	1090.6	+0.13%	61577	3,146,160	3,471,567,386
2025-02-05	1060.6	1100	1103.4	1059	+3.56%	72255	4,437,201	4,825,047,142
2025-02-04	1068	1062.2	1085.6	1058.2	-0.75%	29414	1,646,317	1,763,053,129
2025-02-03	1082	1070.2	1089.6	1061	-1.09%	50404	2,489,413	2,674,463,628
2025-01-31	1086.2	1082	1106.8	1066.2	-0.33%	72003	4,852,091	5,279,389,733
2025-01-30	1046	1085.6	1086.4	1043.6	+3.79%	88563	5,690,673	6,096,697,869
2025-01-29	1025.4	1046	1058.2	1021.2	+2.31%	75208	5,066,330	5,295,197,378
2025-01-28	1004	1022.4	1030	986	+1.89%	50973	3,562,451	3,603,284,912
2025-01-27	1029.8	1003.4	1035.8	1000	-2.56%	41375	2,369,424	2,404,038,768
2025-01-24	1027	1029.8	1035	1018	+0.55%	42214	2,202,221	2,263,744,858
2025-01-23	1016.2	1024.2	1029.6	1006	+0.65%	43367	2,669,364	2,715,491,611
2025-01-22	1001	1017.6	1038.8	990.2	+1.88%	101670	6,660,842	6,807,929,775
2025-01-21	982.2	998.8	1000	970.2	+2.50%	44516	2,498,755	2,461,729,483
2025-01-20	1018.6	974.4	1022	971	-3.14%	66124	3,611,089	3,600,966,296
2025-01-17	990.2	1006	1013.6	983.2	+1.60%	47067	3,022,703	3,028,475,736
2025-01-16	1007	990.2	1009.2	987	-1.75%	46843	3,082,019	3,079,153,069
2025-01-15	1003.6	1007.8	1009.4	980	-0.12%	65358	4,335,402	4,308,392,000
2025-01-14	1002.8	1009	1024.8	992	+0.16%	108397	3,897,555	3,928,599,460
2025-01-13	988	1007.4	1019.6	975	+3.96%	101054	7,000,511	7,032,350,961
2025-01-10	937.6	969	976	930	+4.10%	71926	4,444,419	4,252,678,894
2025-01-09	978.4	930.8	984.4	927	-4.69%	43093	2,495,789	2,378,782,850
2025-01-08	965	976.6	981.6	960.8	+1.20%	23460	983,097	957,280,539
2025-01-06	960.8	965	968	944.2	+0.12%	27259	1,172,343	1,117,524,943
2025-01-03	1011	963.8	1013	958	0.00%	35957	2,030,124	1,982,601,925

Архив котировок акции NVTK по годам

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