Новатэк

NVTK

1205.5 ₽ +3.44% ↑

История котировок NVTK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	1126.8	1132	1133.3	1122.3	+0.46%	1922	78,490	88,698,015
2018-12-28	1114.5	1126.8	1131.3	1108	+1.84%	3350	437,840	491,162,074
2018-12-27	1107	1106.4	1114.9	1103	+0.90%	3373	363,570	403,406,836
2018-12-26	1087.6	1096.5	1098.8	1086.2	+0.82%	1841	195,160	213,169,111
2018-12-25	1105	1087.6	1110.8	1065	-2.06%	3975	372,130	404,613,057
2018-12-24	1121.1	1110.5	1127.9	1102.3	-0.95%	2480	350,980	390,348,704
2018-12-21	1120.1	1121.1	1129.3	1111.1	-0.59%	3216	693,060	776,247,898
2018-12-20	1117	1127.7	1127.7	1099.1	+0.68%	11189	1,255,210	1,396,723,222
2018-12-19	1117	1120.1	1124.5	1108.4	+0.07%	3436	469,820	525,483,747
2018-12-18	1117	1119.3	1123.2	1100.7	+0.20%	5240	671,160	747,083,725
2018-12-17	1120.2	1117.1	1134.9	1117.1	-0.60%	2980	441,720	496,433,709
2018-12-14	1108.9	1123.8	1133.9	1101.3	+1.52%	4580	612,610	686,793,681
2018-12-13	1105	1107	1117	1098	+0.91%	6700	737,190	816,949,213
2018-12-12	1097	1097	1122.6	1092.1	-0.33%	6275	749,280	828,653,716
2018-12-11	1105	1100.6	1113.4	1087.6	-0.31%	5733	799,870	880,922,911
2018-12-10	1117	1104	1118	1095.3	-1.17%	5027	586,960	648,166,462
2018-12-07	1127.1	1117.1	1139.6	1117.1	-0.97%	4907	712,070	805,842,678
2018-12-06	1131	1128	1132.2	1112	-0.73%	4329	614,180	689,959,514
2018-12-05	1128	1136.3	1137.1	1115	+0.56%	3955	513,010	578,154,399
2018-12-04	1149.6	1130	1149.6	1128.3	-1.71%	3335	419,750	476,573,056
2018-12-03	1153.7	1149.7	1167	1136	+2.00%	7407	989,970	1,138,911,420
2018-11-30	1165.9	1127.2	1174.9	1127.2	-3.48%	8139	994,790	1,143,776,189
2018-11-29	1148	1167.8	1186.5	1138.6	+2.13%	9063	1,337,680	1,554,378,692
2018-11-28	1111	1143.5	1146.9	1110	+3.49%	5675	763,700	865,063,762
2018-11-27	1104	1104.9	1119.6	1095.9	+0.81%	4684	712,090	790,900,921
2018-11-26	1124.8	1096	1125.7	1082	-1.76%	8434	1,328,590	1,458,004,412
2018-11-23	1124	1115.6	1128.9	1108.2	-0.75%	4243	596,450	665,661,467
2018-11-22	1134	1124	1138	1123.2	-0.97%	3009	544,100	614,315,544
2018-11-21	1137	1135	1138.8	1115.3	+1.38%	5442	762,950	859,142,803
2018-11-20	1132.1	1119.6	1144.6	1117	-1.04%	8637	1,299,800	1,470,614,513
2018-11-19	1125	1131.4	1145.5	1118	+0.60%	6619	994,190	1,126,616,106
2018-11-16	1122	1124.6	1129.7	1112.5	+0.59%	3580	533,930	597,391,649
2018-11-15	1133.1	1118	1134.3	1109.2	-0.89%	5794	750,790	841,725,895
2018-11-14	1078.8	1128	1132.2	1075.3	+3.72%	9069	1,391,730	1,546,417,247
2018-11-13	1058	1087.5	1100.3	1054.9	+2.77%	8016	1,136,190	1,228,740,671
2018-11-12	1064.2	1058.2	1081.8	1050.4	-0.39%	5768	819,950	874,446,386
2018-11-09	1087.1	1062.3	1087.4	1051.1	-2.29%	5983	823,480	877,138,717
2018-11-08	1107.3	1087.2	1112	1087.2	-1.50%	7499	1,075,270	1,184,210,026
2018-11-07	1081.6	1103.8	1111	1064.3	+2.05%	7831	1,148,480	1,259,300,066
2018-11-06	1095.4	1081.6	1095.4	1080.5	+0.11%	3641	536,550	582,425,404
2018-11-02	1088.7	1080.4	1107.7	1080.1	-0.16%	7072	924,840	1,011,055,401
2018-11-01	1055.8	1082.1	1093.5	1042.5	+3.08%	11495	1,481,670	1,592,204,333
2018-10-31	1035.5	1049.8	1067	1034.6	+1.77%	9016	1,173,320	1,239,729,567
2018-10-30	1067	1031.5	1069.3	1020.5	-3.37%	6718	846,380	880,124,769
2018-10-29	1035	1067.5	1067.7	1028.9	+3.00%	4914	731,510	772,247,862
2018-10-26	1054.6	1036.4	1054.7	1022.9	-1.39%	5109	625,050	648,728,968
2018-10-25	1035	1051	1055	1013.8	+1.15%	8799	970,120	1,010,141,702
2018-10-24	1090	1039	1097	1036.5	-4.15%	11505	1,478,610	1,582,858,505
2018-10-23	1045	1084	1087.3	1029.3	+3.13%	8097	936,090	995,664,436
2018-10-22	1083.6	1051.1	1094.2	1046	-3.00%	7355	1,004,380	1,079,686,404
2018-10-19	1103	1083.6	1115	1080.5	-1.80%	7082	1,100,760	1,204,730,439
2018-10-18	1118	1103.5	1133.1	1100	-1.24%	5591	786,910	877,318,761
2018-10-17	1158	1117.4	1163.5	1114.2	-3.22%	7553	1,045,990	1,183,217,072
2018-10-16	1170	1154.6	1172.1	1143.9	-1.15%	4224	524,020	604,958,523
2018-10-15	1165.7	1168	1176.7	1147.2	+0.43%	5346	506,930	588,754,548
2018-10-12	1133	1163	1181.1	1133	+3.29%	8975	1,046,180	1,213,353,726
2018-10-11	1139.9	1126	1156.7	1119.3	-3.76%	9293	1,319,130	1,504,203,784
2018-10-10	1149.9	1170	1176.5	1145	+2.18%	7631	1,074,700	1,249,474,067
2018-10-09	1171.1	1145	1188.8	1145	-2.97%	6538	750,270	878,539,128
2018-10-08	1180.5	1180	1208	1170.3	-0.28%	4700	520,830	619,067,122
2018-10-05	1197.4	1183.3	1197.4	1172.1	-1.14%	4553	520,930	616,585,137
2018-10-04	1203	1197	1207.6	1181.2	-0.25%	6300	708,690	846,280,838
2018-10-03	1169.5	1200	1215	1165.9	+3.21%	7881	999,300	1,189,772,743
2018-10-02	1175	1162.7	1188	1159	-1.03%	5148	525,910	616,997,883
2018-10-01	1173.9	1174.8	1185	1159	+0.56%	5048	579,520	678,350,853
2018-09-28	1150	1168.2	1180.9	1130.8	+1.80%	8381	1,193,400	1,373,273,695
2018-09-27	1112.8	1147.5	1151.3	1089.6	+3.66%	9862	1,254,010	1,414,744,428
2018-09-26	1104	1107	1115.6	1088.2	+0.23%	4571	662,070	727,500,167
2018-09-25	1112.9	1104.5	1117	1084.3	-0.59%	7583	1,176,440	1,292,275,254
2018-09-24	1112.9	1111	1126	1102	-0.22%	6010	600,850	666,536,609
2018-09-21	1129.4	1113.5	1129.4	1104.3	-1.97%	12000	1,767,510	1,971,820,191
2018-09-20	1112.8	1135.9	1155	1101.8	+1.85%	19682	3,531,600	4,005,226,815
2018-09-19	1143.8	1115.3	1144.4	1101	-2.15%	11033	1,492,860	1,680,273,006
2018-09-18	1077	1139.8	1140	1073	+6.12%	13581	2,006,440	2,237,541,834
2018-09-17	1092.7	1074.1	1093.7	1066.8	-1.25%	5006	711,430	763,235,986
2018-09-14	1094.1	1087.7	1101.7	1073.1	-0.40%	4986	652,480	708,283,261
2018-09-13	1103.7	1092.1	1115.7	1088.7	-1.82%	6556	851,860	938,577,247
2018-09-12	1134	1112.3	1137.2	1100.3	-1.15%	7814	968,160	1,077,176,188
2018-09-11	1126.4	1125.2	1135	1110.7	-0.38%	7975	1,126,210	1,263,028,821
2018-09-10	1163.2	1129.5	1168.1	1121.8	-1.86%	10189	1,360,450	1,545,155,448
2018-09-07	1167.1	1150.9	1189	1133.2	-1.38%	15137	2,552,260	2,952,874,779
2018-09-06	1117.6	1167	1179	1116.6	+4.19%	14766	2,419,380	2,802,472,359
2018-09-05	1100.1	1120.1	1125	1094.8	+1.74%	8519	1,226,760	1,366,652,090
2018-09-04	1083.9	1100.9	1105.8	1081.3	+1.94%	7201	1,084,710	1,191,348,727
2018-09-03	1084.5	1080	1087.3	1062.6	-0.28%	6995	834,540	895,821,154
2018-08-31	1096.1	1083	1099	1078.4	-1.50%	7807	1,072,050	1,166,693,405
2018-08-30	1115.1	1099.5	1119.5	1092.9	-1.11%	10020	1,487,820	1,639,361,226
2018-08-29	1065.9	1111.8	1115	1063.7	+4.20%	11252	1,878,220	2,062,092,794
2018-08-28	1069.6	1067	1075.5	1060	-0.28%	8745	1,109,750	1,184,972,223
2018-08-27	1017	1070	1086.4	1017	+5.62%	12718	1,545,110	1,638,775,212
2018-08-24	997	1013.1	1018.7	988.3	+1.82%	5990	943,090	943,488,989
2018-08-23	1002.9	995	1003.9	987.8	-0.30%	9561	1,130,150	1,128,475,196
2018-08-22	985.3	998	1000	984.6	+1.63%	6629	987,030	980,714,400
2018-08-21	983.7	982	987.5	973.2	+0.10%	5111	673,250	660,405,582
2018-08-20	979.5	981	986.9	976	+0.41%	3263	469,720	460,513,977
2018-08-17	977.7	977	983.6	968.2	-0.18%	4915	661,990	645,026,291
2018-08-16	973.4	978.8	978.8	962.3	+0.49%	4691	791,480	768,505,925
2018-08-15	987.5	974	988.6	961.2	-1.38%	6973	1,015,950	987,004,639
2018-08-14	963.3	987.6	988.8	957.1	+2.97%	9188	1,413,050	1,379,769,189
2018-08-13	938.4	959.1	972.5	938.4	+2.09%	9906	1,383,830	1,324,664,889
2018-08-10	933.5	939.5	943.8	930.2	+0.70%	7324	1,178,140	1,105,129,996
2018-08-09	923.6	933	937	908	+1.02%	9467	1,582,230	1,465,418,908
2018-08-08	936	923.6	939	920	-1.73%	8422	1,380,520	1,282,460,641
2018-08-07	928.8	939.9	939.9	919.2	+1.50%	3777	546,890	511,321,340
2018-08-06	929	926	938.3	921.2	+0.12%	3589	487,560	453,192,275
2018-08-03	927.5	924.9	941.5	915.6	-0.48%	7110	955,920	886,583,751
2018-08-02	930	929.4	937.9	925.7	-0.09%	5384	860,130	801,661,922
2018-08-01	928.9	930.2	938	920.4	+0.63%	4975	731,920	679,089,049
2018-07-31	906.2	924.4	929.9	902.3	+1.83%	7358	1,169,070	1,079,339,591
2018-07-30	915	907.8	917.5	907.8	-1.33%	3923	594,440	543,312,678
2018-07-27	916.1	920	920.9	908.8	+0.60%	3488	481,900	440,974,275
2018-07-26	895.9	914.5	920.9	895.9	+2.10%	7960	1,309,130	1,194,484,646
2018-07-25	871.5	895.7	898.5	868	+2.37%	6095	883,930	782,274,307
2018-07-24	868.1	875	875	865	+0.46%	4522	757,210	657,205,834
2018-07-23	881.8	871	883	866.5	-1.20%	6865	955,720	832,763,155
2018-07-20	895.2	881.6	895.2	875	-1.03%	4914	946,000	835,654,465
2018-07-19	896.1	890.8	901.7	880.5	-0.25%	5323	848,400	756,131,199
2018-07-18	887	893	897.7	884.5	+0.79%	4453	693,670	617,763,518
2018-07-17	893.9	886	895.7	882.4	-1.34%	6138	1,059,220	939,501,690
2018-07-16	897	898	900.4	889.2	+0.09%	4781	758,680	678,640,756
2018-07-13	891.5	897.2	901.8	882.8	+0.61%	4791	523,800	467,533,732
2018-07-12	905	891.8	907.1	881.5	-1.98%	7736	1,017,450	906,979,755
2018-07-11	900	909.8	913.8	892.2	+0.94%	7161	976,440	880,986,696
2018-07-10	910	901.3	923	895.1	-0.54%	7836	1,028,680	939,014,088
2018-07-09	907.2	906.2	920.5	901.3	-0.11%	5698	682,140	618,039,488
2018-07-06	903.1	907.2	911.4	890.4	+0.39%	5521	709,800	639,242,476
2018-07-05	876	903.7	903.7	872.6	+3.32%	7817	959,740	858,087,297
2018-07-04	875.4	874.7	880.8	872.9	-0.59%	2333	296,410	259,875,529
2018-07-03	876.7	879.9	879.9	866.9	+0.07%	3860	553,280	483,430,967
2018-07-02	854.4	879.3	882.2	848.1	+3.11%	9410	1,149,680	1,000,575,064
2018-06-29	848	852.8	865.2	845.3	+0.92%	6428	1,246,790	1,070,554,072
2018-06-28	844	845	849.7	839	+0.49%	3692	609,480	513,937,127
2018-06-27	836	840.9	851	831	+0.91%	4914	598,070	503,247,408
2018-06-26	830	833.3	836	827.3	+0.51%	2608	251,640	209,379,784
2018-06-25	831	829.1	835.7	823.5	+0.16%	3035	410,710	341,045,307
2018-06-22	836.5	827.8	842.5	821.5	-0.54%	5775	864,760	720,180,455
2018-06-21	845	832.3	850	830.6	-1.74%	5916	940,070	787,354,124
2018-06-20	807.9	847	847.7	800.7	+5.22%	10376	1,337,580	1,110,476,468
2018-06-19	795.3	805	811	787.1	+0.69%	7713	1,012,690	807,978,084
2018-06-18	802	799.5	811.5	790.2	-0.56%	6237	923,600	737,850,342
2018-06-15	813	804	819.7	796.4	-1.20%	7712	1,830,420	1,475,343,353
2018-06-14	821.1	813.8	822	800	-1.24%	5785	923,830	745,670,804
2018-06-13	833	824	835	812.7	-0.51%	5128	677,800	558,982,071
2018-06-11	827.6	828.2	834.9	821.2	+0.13%	3690	370,150	306,228,191
2018-06-09	828.6	827.1	833.4	825.6	+0.35%	937	69,680	57,753,263
2018-06-08	846	824.2	848.4	821.1	-2.81%	7281	1,043,960	868,253,999
2018-06-07	850.6	848	850.7	842.2	+0.43%	4346	507,480	429,553,797
2018-06-06	848.2	844.4	854.5	844.3	-0.32%	6810	662,770	563,627,726
2018-06-05	840.2	847.1	851.4	836.7	+0.73%	5392	911,130	770,931,590
2018-06-04	838.4	841	846.3	836.6	+0.31%	4013	524,050	440,737,791
2018-06-01	840	838.4	843.6	831.8	+0.02%	6226	967,460	811,164,773
2018-05-31	823.2	838.2	845	822.3	+2.07%	8522	1,382,160	1,158,159,425
2018-05-30	820	821.2	830.3	820	-0.51%	6142	1,347,120	1,109,663,727
2018-05-29	802	825.4	832.6	800.2	+2.85%	12243	2,034,450	1,676,431,348
2018-05-28	805.5	802.5	807.4	795.6	-0.69%	4587	670,400	537,558,953
2018-05-25	759.9	808.1	812.8	759.9	+6.72%	17347	2,858,900	2,268,447,049
2018-05-24	762	757.2	763.5	752.3	-0.54%	4772	750,300	567,432,529
2018-05-23	770.4	761.3	770.4	757.7	-1.13%	3227	527,960	402,747,359
2018-05-22	778	770	778.1	766.5	-0.66%	3152	510,480	393,334,798
2018-05-21	776.3	775.1	782.7	773.1	+0.30%	3762	593,610	461,950,270
2018-05-18	773.4	772.8	776	767	+0.29%	3931	563,320	434,257,766
2018-05-17	770.1	770.6	774.4	768.1	+0.30%	3645	507,900	391,837,896
2018-05-16	775	768.3	778.5	766.9	-0.51%	4239	720,640	557,050,532
2018-05-15	775.2	772.2	779.5	768.5	-0.27%	5347	915,050	707,219,005
2018-05-14	767.3	774.3	778	766.5	+0.62%	3848	615,220	475,103,757
2018-05-11	766.7	769.5	778.7	764.4	+0.59%	5466	1,103,330	852,280,763
2018-05-10	758	765	766	754.9	+1.46%	4793	791,690	602,556,182
2018-05-08	755	754	758	746	0.00%	4743	784,600	589,737,289
2018-05-07	765.8	754	771.5	750	-1.53%	4283	625,090	474,305,958
2018-05-04	750.8	765.7	765.7	750.2	+2.31%	3615	574,550	436,256,879
2018-05-03	756	748.4	762	740.5	-1.29%	5274	682,230	514,689,369
2018-05-02	763.9	758.2	765.2	755.6	-1.53%	3495	568,680	433,085,319
2018-04-30	769.8	770	774.6	762.5	+0.51%	3411	599,760	460,095,881
2018-04-28	768.8	766.1	770	762.3	-0.61%	2100	177,060	135,770,363
2018-04-27	759.9	770.8	770.8	753.4	+1.42%	4152	737,760	562,304,787
2018-04-26	744.9	760	760	741.4	+2.65%	6789	963,830	725,399,726
2018-04-25	741.9	740.4	743.9	728.7	-0.44%	4518	763,140	563,430,288
2018-04-24	748	743.7	748.2	738	0.00%	4623	640,280	475,808,204
2018-04-23	739.1	743.7	749	729	+0.69%	8244	1,279,340	947,469,886
2018-04-20	736.2	738.6	744.9	735.7	+0.61%	4199	643,050	476,587,658
2018-04-19	749	734.1	755.1	733	-1.61%	5213	786,690	586,339,423
2018-04-18	728.7	746.1	748.5	725.7	+2.49%	8331	1,010,070	750,893,910
2018-04-17	726.7	728	736.9	720.1	+1.68%	6173	1,087,080	790,386,325
2018-04-16	723.9	716	734.7	709.1	-2.20%	8118	1,270,740	912,834,135
2018-04-13	743.9	732.1	744.8	725	-0.93%	6563	1,315,870	963,441,209
2018-04-12	749	739	757.8	735.3	-0.59%	6792	1,496,340	1,118,862,848
2018-04-11	747.5	743.4	758	722.5	-0.55%	13856	2,484,320	1,848,218,934
2018-04-10	713.8	747.5	751.9	707.8	+5.15%	20331	3,064,430	2,254,494,018
2018-04-09	762	710.9	779.2	656.3	-6.74%	20866	3,631,270	2,604,546,744
2018-04-06	768	762.3	775.7	758.2	-1.00%	4483	639,020	489,358,471
2018-04-05	754	770	773.9	754	+2.24%	5401	946,040	724,181,670
2018-04-04	743	753.1	753.1	742.8	+1.63%	4195	670,780	500,756,289
2018-04-03	737.4	741	743.7	735.3	+0.79%	3000	379,630	280,860,531
2018-04-02	740.3	735.2	745	734	-0.33%	3124	338,990	250,534,419
2018-03-30	743.8	737.6	746.8	737.6	-0.58%	1315	172,960	128,436,989
2018-03-29	742.9	741.9	746.4	736.1	-0.15%	4325	475,100	352,098,796
2018-03-28	747.5	743	753.7	737.2	-1.30%	6185	752,300	559,867,164
2018-03-27	744	752.8	752.8	734.5	+1.31%	5202	643,060	477,011,393
2018-03-26	748.7	743.1	750.9	734.3	-0.92%	5070	678,090	502,047,560
2018-03-23	742.7	750	754	738.4	+0.17%	4437	752,370	560,537,456
2018-03-22	760.9	748.7	762	747.2	-1.54%	3986	532,780	401,060,300
2018-03-21	759	760.4	762	751	+0.38%	3598	612,880	464,336,940
2018-03-20	758.9	757.5	763.5	744.4	+0.07%	4736	875,350	658,705,676
2018-03-19	747.1	757	758.1	738.1	+1.33%	6566	1,001,440	753,156,746
2018-03-16	735	747.1	787	729.6	+1.72%	5046	1,653,840	1,221,281,153
2018-03-15	725.7	734.5	735	721.5	+1.07%	6527	1,150,370	838,585,576
2018-03-14	730	726.7	732	720.3	-0.67%	5620	869,780	631,532,186
2018-03-13	744.1	731.6	746.2	730.1	-1.77%	5949	719,700	531,304,220
2018-03-12	740.5	744.8	746.7	733.8	+0.99%	4123	594,430	440,342,351
2018-03-09	727.3	737.5	739	725.6	+1.12%	2998	413,120	302,873,917
2018-03-07	734.9	729.3	734.9	715	-1.03%	7163	1,008,310	728,946,888
2018-03-06	739.1	736.9	742.8	730.9	+0.07%	3641	474,160	349,445,137
2018-03-05	733	736.4	740	730.2	+0.60%	3618	449,020	330,610,073
2018-03-02	732	732	736.2	716	-0.12%	5035	647,100	468,770,584
2018-03-01	714.2	732.9	734.9	714.2	+3.23%	5527	793,620	575,730,410
2018-02-28	735.5	710	736.5	710	-3.40%	5357	971,410	705,096,117
2018-02-27	736	735	742.5	734	+0.14%	4925	604,380	445,625,049
2018-02-26	740.3	734	754.5	732.1	-0.26%	10206	1,379,520	1,024,610,440
2018-02-22	739.9	735.9	739.9	731.1	-0.54%	4706	676,050	496,556,564
2018-02-21	728.9	739.9	739.9	724.6	+1.63%	6721	964,790	708,004,928
2018-02-20	732.5	728	737.1	723.7	-0.15%	5382	872,820	636,798,901
2018-02-19	738.8	729.1	745.1	726	-1.15%	5936	949,150	695,719,394
2018-02-16	744.9	737.6	758.2	737.5	-0.57%	8885	1,378,650	1,031,767,286
2018-02-15	732.6	741.8	746	728	+1.62%	8384	1,364,940	1,010,341,990
2018-02-14	720.3	730	730	715.7	+1.52%	7120	1,223,720	883,912,256
2018-02-13	716	719.1	722.6	712.4	+0.15%	7652	1,346,190	966,053,536
2018-02-12	720	718	730.6	712.5	+0.50%	8317	1,134,410	815,756,323
2018-02-09	727.5	714.4	733.1	708.9	-2.27%	8877	1,455,010	1,046,078,163
2018-02-08	736	731	743.4	728.6	-0.73%	5608	920,020	677,005,191
2018-02-07	731.9	736.4	742	731.7	+0.92%	6014	887,740	655,322,580
2018-02-06	709	729.7	738	709	+0.23%	10108	1,738,770	1,255,233,010
2018-02-05	730	728	731.4	708	-0.68%	6720	1,092,580	789,365,628
2018-02-02	732.9	733	744.4	727	+0.14%	6868	1,436,680	1,059,601,338
2018-02-01	725	732	734.4	722.3	+0.59%	4567	790,660	576,830,031
2018-01-31	708	727.7	727.9	705.3	+2.26%	5775	997,600	716,197,028
2018-01-30	710	711.6	716	704.2	-0.43%	6406	1,172,480	830,404,232
2018-01-29	720	714.7	721.4	703.3	-0.54%	4428	711,740	507,774,624
2018-01-26	717	718.6	726.2	707.1	+0.20%	6271	871,000	623,149,553
2018-01-25	710.5	717.2	723	707	+1.16%	7116	1,116,310	800,055,401
2018-01-24	705.9	709	710.8	701.4	+0.72%	4184	634,970	448,816,924
2018-01-23	704.1	703.9	705.9	700.9	-0.01%	5328	1,194,310	840,538,589
2018-01-22	700.1	704	704.9	696.2	+0.57%	5649	895,750	628,166,663
2018-01-19	693	700	700.6	691.6	+1.01%	5145	785,210	547,247,188
2018-01-18	689.2	693	695.7	687.5	+0.57%	4673	709,950	491,509,667
2018-01-17	689.9	689.1	692.5	668	+0.32%	8539	1,015,670	695,951,826
2018-01-16	693.4	686.9	696.9	684.9	-0.51%	4268	576,840	397,895,536
2018-01-15	680	690.4	691.3	678	+1.65%	5968	729,450	500,628,095
2018-01-12	689.1	679.2	689.3	676.1	-1.19%	9132	1,031,570	703,554,157
2018-01-11	685	687.4	689.2	680	+0.29%	6245	977,130	668,012,968
2018-01-10	695.2	685.4	696	680.5	-1.44%	7007	1,184,750	813,622,504
2018-01-09	704	695.4	705.7	692.4	-0.80%	5439	785,260	548,087,072
2018-01-05	695.5	701	705.3	694.5	+0.53%	4171	574,550	402,311,460
2018-01-04	695.2	697.3	705.7	691.7	+0.32%	4349	634,300	443,128,090
2018-01-03	679.8	695.1	696.8	678.3	0.00%	4157	515,990	356,983,417

Архив котировок акции NVTK по годам

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