ПАО "НОВАТЭК" ао

NVTK · TQBR · ₽

1,127.40 ₽▲ +48.80 (+4.52%)

Updated 20:24:52 MSK15 min delay

Show data

NVTK · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	1,077.00	1,184.00	1,055.20	1,162.00
10/16/2025, 9:00:00 PM	1,165.20	1,178.80	1,142.20	1,158.40
10/17/2025, 9:00:00 PM	1,168.60	1,177.40	1,161.60	1,172.20
10/18/2025, 9:00:00 PM	1,173.00	1,174.80	1,157.00	1,167.60
10/19/2025, 9:00:00 PM	1,170.00	1,174.20	1,151.60	1,159.60
10/20/2025, 9:00:00 PM	1,159.40	1,161.00	1,080.00	1,116.40
10/21/2025, 9:00:00 PM	1,116.40	1,128.60	1,059.80	1,084.40
10/22/2025, 9:00:00 PM	1,052.00	1,078.20	1,052.00	1,077.20
10/23/2025, 9:00:00 PM	1,080.00	1,083.40	1,040.00	1,057.60
10/26/2025, 9:00:00 PM	1,057.80	1,057.80	1,022.00	1,026.60
10/27/2025, 9:00:00 PM	1,026.60	1,057.60	1,016.20	1,052.20
10/28/2025, 9:00:00 PM	1,054.40	1,074.00	1,045.00	1,057.60
10/29/2025, 9:00:00 PM	1,060.60	1,072.40	1,047.40	1,067.20
10/30/2025, 9:00:00 PM	1,067.20	1,072.00	1,037.00	1,044.80
10/31/2025, 9:00:00 PM	1,042.20	1,052.40	1,042.00	1,044.80
11/2/2025, 9:00:00 PM	1,052.20	1,069.60	1,047.80	1,066.00
11/4/2025, 9:00:00 PM	1,065.00	1,075.00	1,046.20	1,055.40
11/5/2025, 9:00:00 PM	1,055.00	1,060.40	1,046.40	1,060.20
11/6/2025, 9:00:00 PM	1,058.80	1,085.40	1,050.00	1,077.80
11/7/2025, 9:00:00 PM	1,079.00	1,082.00	1,076.20	1,077.80
11/8/2025, 9:00:00 PM	1,079.80	1,082.60	1,076.80	1,082.40
11/9/2025, 9:00:00 PM	1,084.40	1,089.80	1,067.40	1,075.80
11/10/2025, 9:00:00 PM	1,074.40	1,093.80	1,071.00	1,088.80
11/11/2025, 9:00:00 PM	1,088.80	1,090.00	1,071.80	1,075.00
11/12/2025, 9:00:00 PM	1,076.00	1,093.00	1,073.80	1,086.40
11/13/2025, 9:00:00 PM	1,086.40	1,090.80	1,071.20	1,077.40
11/14/2025, 9:00:00 PM	1,077.80	1,079.40	1,076.80	1,077.80
11/15/2025, 9:00:00 PM	1,077.80	1,080.00	1,064.40	1,068.00
11/16/2025, 9:00:00 PM	1,068.00	1,068.00	1,048.40	1,049.60
11/17/2025, 9:00:00 PM	1,048.80	1,095.00	1,045.00	1,073.00
11/18/2025, 9:00:00 PM	1,076.60	1,127.40	1,075.80	1,117.80
11/19/2025, 9:00:00 PM	1,115.60	1,169.00	1,106.20	1,162.00
11/20/2025, 9:00:00 PM	1,161.80	1,174.80	1,131.20	1,159.40
11/23/2025, 9:00:00 PM	1,175.00	1,189.00	1,133.80	1,147.00
11/24/2025, 9:00:00 PM	1,147.00	1,171.80	1,130.00	1,158.80
11/25/2025, 9:00:00 PM	1,158.40	1,158.60	1,143.00	1,145.40
11/26/2025, 9:00:00 PM	1,145.40	1,152.40	1,108.80	1,119.20
11/27/2025, 9:00:00 PM	1,119.20	1,168.80	1,116.00	1,166.40
11/28/2025, 9:00:00 PM	1,164.00	1,173.40	1,155.40	1,170.00
11/29/2025, 9:00:00 PM	1,170.00	1,178.60	1,167.00	1,175.80
11/30/2025, 9:00:00 PM	1,170.00	1,196.20	1,158.40	1,183.00
12/1/2025, 9:00:00 PM	1,183.00	1,194.00	1,166.00	1,178.00
12/2/2025, 9:00:00 PM	1,153.80	1,161.80	1,134.80	1,149.20
12/3/2025, 9:00:00 PM	1,154.00	1,170.00	1,152.80	1,153.60
12/4/2025, 9:00:00 PM	1,155.80	1,197.20	1,155.00	1,194.40
12/7/2025, 9:00:00 PM	1,192.60	1,202.80	1,170.20	1,171.60
12/8/2025, 9:00:00 PM	1,173.00	1,210.40	1,168.20	1,199.60
12/9/2025, 9:00:00 PM	1,200.00	1,204.60	1,189.00	1,194.80
12/10/2025, 9:00:00 PM	1,197.00	1,240.60	1,195.60	1,223.00
12/11/2025, 9:00:00 PM	1,219.80	1,228.40	1,193.20	1,196.40
12/12/2025, 9:00:00 PM	1,206.80	1,211.80	1,204.40	1,209.40
12/13/2025, 9:00:00 PM	1,208.80	1,209.00	1,197.00	1,203.00
12/14/2025, 9:00:00 PM	1,212.00	1,225.00	1,201.80	1,216.00
12/15/2025, 9:00:00 PM	1,219.80	1,231.00	1,211.40	1,224.40
12/16/2025, 9:00:00 PM	1,226.40	1,234.60	1,201.20	1,215.80
12/17/2025, 9:00:00 PM	1,220.00	1,220.60	1,200.00	1,206.00
12/18/2025, 9:00:00 PM	1,211.80	1,219.00	1,185.20	1,205.00
12/19/2025, 9:00:00 PM	1,206.00	1,212.20	1,200.20	1,207.60
12/20/2025, 9:00:00 PM	1,210.60	1,211.60	1,201.40	1,205.00
12/21/2025, 9:00:00 PM	1,202.60	1,207.80	1,152.00	1,154.60
12/22/2025, 9:00:00 PM	1,156.80	1,168.00	1,142.40	1,165.00
12/23/2025, 9:00:00 PM	1,165.00	1,171.40	1,151.40	1,161.20
12/24/2025, 9:00:00 PM	1,161.60	1,163.20	1,147.80	1,153.80
12/25/2025, 9:00:00 PM	1,154.00	1,198.60	1,152.60	1,198.20
12/26/2025, 9:00:00 PM	1,198.20	1,202.00	1,195.00	1,195.40
12/27/2025, 9:00:00 PM	1,194.40	1,209.60	1,189.00	1,202.60
12/28/2025, 9:00:00 PM	1,202.40	1,229.00	1,172.00	1,187.00
12/29/2025, 9:00:00 PM	1,187.40	1,196.80	1,179.80	1,188.00
1/4/2026, 9:00:00 PM	1,178.20	1,180.40	1,160.60	1,174.00
1/5/2026, 9:00:00 PM	1,174.00	1,180.40	1,164.00	1,171.80
1/7/2026, 9:00:00 PM	1,155.00	1,161.80	1,151.00	1,156.60
1/8/2026, 9:00:00 PM	1,158.00	1,167.80	1,155.00	1,163.60
1/11/2026, 9:00:00 PM	1,163.00	1,174.80	1,155.60	1,159.60
1/12/2026, 9:00:00 PM	1,158.00	1,163.00	1,142.60	1,147.40
1/13/2026, 9:00:00 PM	1,144.80	1,159.00	1,130.00	1,141.80
1/14/2026, 9:00:00 PM	1,143.00	1,163.80	1,140.20	1,162.80
1/15/2026, 9:00:00 PM	1,163.20	1,198.80	1,161.00	1,196.00
1/16/2026, 9:00:00 PM	1,195.20	1,197.40	1,191.00	1,192.00
1/17/2026, 9:00:00 PM	1,193.00	1,198.00	1,187.60	1,194.80
1/18/2026, 9:00:00 PM	1,195.00	1,214.80	1,185.00	1,194.20
1/19/2026, 9:00:00 PM	1,196.00	1,219.40	1,188.00	1,215.80
1/20/2026, 9:00:00 PM	1,216.00	1,244.00	1,204.00	1,243.00
1/21/2026, 9:00:00 PM	1,243.00	1,249.00	1,212.20	1,216.00
1/22/2026, 9:00:00 PM	1,210.00	1,223.00	1,201.80	1,217.00
1/23/2026, 9:00:00 PM	1,216.00	1,219.20	1,196.20	1,208.00
1/24/2026, 9:00:00 PM	1,212.60	1,217.20	1,210.80	1,217.00
1/25/2026, 9:00:00 PM	1,213.00	1,216.40	1,180.00	1,183.00
1/26/2026, 9:00:00 PM	1,184.60	1,197.40	1,177.00	1,194.40
1/27/2026, 9:00:00 PM	1,194.40	1,200.20	1,182.00	1,183.20
1/28/2026, 9:00:00 PM	1,185.00	1,216.00	1,181.00	1,198.40
1/29/2026, 9:00:00 PM	1,197.00	1,198.80	1,162.60	1,178.00
1/30/2026, 9:00:00 PM	1,178.60	1,180.00	1,171.60	1,175.40
1/31/2026, 9:00:00 PM	1,175.60	1,184.40	1,174.00	1,181.60
2/1/2026, 9:00:00 PM	1,178.00	1,179.80	1,167.00	1,173.40
2/2/2026, 9:00:00 PM	1,176.10	1,183.90	1,168.00	1,172.60
2/3/2026, 9:00:00 PM	1,173.80	1,198.10	1,172.60	1,180.40
2/4/2026, 9:00:00 PM	1,180.00	1,187.80	1,155.20	1,167.00
2/5/2026, 9:00:00 PM	1,169.00	1,172.80	1,157.30	1,161.50
2/6/2026, 9:00:00 PM	1,162.30	1,166.10	1,161.30	1,163.30
2/7/2026, 9:00:00 PM	1,163.30	1,166.70	1,159.10	1,162.00
2/8/2026, 9:00:00 PM	1,162.00	1,163.80	1,141.20	1,146.00
2/9/2026, 9:00:00 PM	1,148.90	1,159.50	1,143.00	1,145.90
2/10/2026, 9:00:00 PM	1,146.20	1,192.00	1,144.20	1,182.70
2/11/2026, 9:00:00 PM	1,182.70	1,192.00	1,172.20	1,179.20
2/12/2026, 9:00:00 PM	1,182.00	1,200.70	1,176.40	1,194.90
2/15/2026, 9:00:00 PM	1,195.40	1,198.80	1,174.20	1,174.60
2/16/2026, 9:00:00 PM	1,177.40	1,181.50	1,157.00	1,162.90
2/17/2026, 9:00:00 PM	1,166.00	1,169.40	1,149.90	1,168.90
2/18/2026, 9:00:00 PM	1,171.00	1,179.30	1,167.40	1,167.90
2/19/2026, 9:00:00 PM	1,168.10	1,198.00	1,166.30	1,196.20
2/20/2026, 9:00:00 PM	1,198.00	1,198.00	1,193.60	1,196.20
2/21/2026, 9:00:00 PM	1,197.00	1,205.00	1,197.00	1,202.50
2/22/2026, 9:00:00 PM	1,203.00	1,203.10	1,199.60	1,200.70
2/23/2026, 9:00:00 PM	1,203.60	1,204.60	1,181.00	1,187.40
2/24/2026, 9:00:00 PM	1,188.50	1,195.60	1,183.10	1,188.90
2/25/2026, 9:00:00 PM	1,193.00	1,193.10	1,181.70	1,184.60
2/26/2026, 9:00:00 PM	1,186.50	1,201.40	1,181.10	1,196.00
2/27/2026, 9:00:00 PM	1,199.60	1,230.40	1,192.60	1,227.80
2/28/2026, 9:00:00 PM	1,231.60	1,231.60	1,216.00	1,231.60
3/1/2026, 9:00:00 PM	1,227.80	1,280.00	1,220.80	1,276.20
3/2/2026, 9:00:00 PM	1,278.60	1,298.00	1,245.00	1,249.90
3/3/2026, 9:00:00 PM	1,250.80	1,297.00	1,250.80	1,280.50
3/4/2026, 9:00:00 PM	1,290.60	1,319.30	1,282.00	1,309.70
3/5/2026, 9:00:00 PM	1,312.10	1,357.50	1,312.00	1,345.00
3/8/2026, 9:00:00 PM	1,418.10	1,476.80	1,323.00	1,328.30
3/9/2026, 9:00:00 PM	1,339.60	1,376.70	1,297.50	1,321.00
3/10/2026, 9:00:00 PM	1,318.40	1,388.00	1,312.10	1,382.90
3/11/2026, 9:00:00 PM	1,398.50	1,418.80	1,379.70	1,404.00
3/12/2026, 9:00:00 PM	1,404.00	1,404.90	1,369.00	1,385.50
3/13/2026, 9:00:00 PM	1,386.30	1,396.80	1,386.30	1,393.30
3/14/2026, 9:00:00 PM	1,395.00	1,396.80	1,391.50	1,396.00
3/15/2026, 9:00:00 PM	1,400.10	1,402.50	1,341.00	1,353.70
3/16/2026, 9:00:00 PM	1,353.80	1,364.70	1,341.50	1,356.10
3/17/2026, 9:00:00 PM	1,344.40	1,430.00	1,325.50	1,428.80
3/18/2026, 9:00:00 PM	1,431.10	1,436.80	1,404.00	1,412.00
3/19/2026, 9:00:00 PM	1,411.50	1,419.10	1,381.30	1,404.00
3/22/2026, 9:00:00 PM	1,413.60	1,430.00	1,340.10	1,379.40
3/23/2026, 9:00:00 PM	1,389.90	1,412.00	1,365.60	1,384.10
3/24/2026, 9:00:00 PM	1,378.20	1,387.30	1,355.00	1,360.90
3/25/2026, 9:00:00 PM	1,356.50	1,372.30	1,304.00	1,314.00
3/26/2026, 9:00:00 PM	1,314.00	1,320.60	1,286.40	1,305.70
3/27/2026, 9:00:00 PM	1,305.80	1,313.00	1,295.90	1,298.30
3/28/2026, 9:00:00 PM	1,290.00	1,312.50	1,280.00	1,308.70
3/29/2026, 9:00:00 PM	1,308.70	1,328.10	1,288.50	1,314.40
3/30/2026, 9:00:00 PM	1,313.60	1,316.80	1,272.10	1,276.00
3/31/2026, 9:00:00 PM	1,277.00	1,283.60	1,260.70	1,263.50
4/1/2026, 9:00:00 PM	1,276.80	1,287.20	1,243.20	1,248.40
4/2/2026, 9:00:00 PM	1,249.50	1,272.00	1,243.00	1,267.70
4/3/2026, 9:00:00 PM	1,269.00	1,280.00	1,262.80	1,276.10
4/4/2026, 9:00:00 PM	1,277.80	1,279.90	1,273.90	1,277.20
4/5/2026, 9:00:00 PM	1,284.80	1,291.60	1,257.80	1,285.80
4/6/2026, 9:00:00 PM	1,287.00	1,309.80	1,277.60	1,292.30
4/7/2026, 9:00:00 PM	1,251.70	1,267.50	1,220.00	1,264.80
4/8/2026, 9:00:00 PM	1,266.60	1,270.90	1,242.30	1,250.00
4/9/2026, 9:00:00 PM	1,252.10	1,258.80	1,232.50	1,233.30
4/10/2026, 9:00:00 PM	1,196.50	1,205.00	1,192.30	1,198.00
4/11/2026, 9:00:00 PM	1,219.20	1,223.00	1,208.80	1,223.00
4/12/2026, 9:00:00 PM	1,237.00	1,238.00	1,201.00	1,207.50
4/13/2026, 9:00:00 PM	1,214.60	1,214.60	1,182.10	1,187.80
4/14/2026, 9:00:00 PM	1,189.20	1,198.80	1,178.30	1,191.90
4/15/2026, 9:00:00 PM	1,193.00	1,211.70	1,185.10	1,185.10
4/16/2026, 9:00:00 PM	1,187.20	1,203.70	1,151.00	1,165.40
4/17/2026, 9:00:00 PM	1,170.90	1,177.00	1,162.00	1,173.50
4/18/2026, 9:00:00 PM	1,176.00	1,188.30	1,174.00	1,179.70
4/19/2026, 9:00:00 PM	1,184.90	1,208.80	1,172.30	1,203.00
4/20/2026, 9:00:00 PM	1,202.00	1,223.30	1,189.20	1,216.50
4/21/2026, 9:00:00 PM	1,216.60	1,216.60	1,201.00	1,203.00
4/22/2026, 9:00:00 PM	1,206.20	1,221.00	1,203.50	1,210.50
4/23/2026, 9:00:00 PM	1,213.80	1,218.00	1,178.70	1,184.00
4/24/2026, 9:00:00 PM	1,184.20	1,185.80	1,182.60	1,184.80
4/25/2026, 9:00:00 PM	1,185.00	1,187.60	1,180.20	1,181.10
4/26/2026, 9:00:00 PM	1,181.90	1,186.80	1,170.40	1,178.50
4/27/2026, 9:00:00 PM	1,181.00	1,190.50	1,167.20	1,172.50
4/28/2026, 9:00:00 PM	1,172.60	1,182.30	1,122.10	1,135.50
4/29/2026, 9:00:00 PM	1,139.10	1,154.00	1,126.60	1,136.20
4/30/2026, 9:00:00 PM	1,139.90	1,143.20	1,131.30	1,135.10
5/1/2026, 9:00:00 PM	1,136.00	1,141.00	1,132.00	1,134.20
5/2/2026, 9:00:00 PM	1,134.20	1,137.90	1,133.00	1,137.60
5/3/2026, 9:00:00 PM	1,138.00	1,142.80	1,115.20	1,125.70
5/4/2026, 9:00:00 PM	1,125.70	1,163.80	1,112.00	1,161.80
5/5/2026, 9:00:00 PM	1,163.00	1,169.30	1,137.40	1,142.40
5/6/2026, 9:00:00 PM	1,145.40	1,148.20	1,122.20	1,125.30
5/7/2026, 9:00:00 PM	1,126.90	1,148.40	1,119.20	1,144.90
5/10/2026, 9:00:00 PM	1,152.00	1,167.00	1,150.30	1,165.10
5/11/2026, 9:00:00 PM	1,164.00	1,179.40	1,155.50	1,168.30
5/12/2026, 9:00:00 PM	1,167.80	1,178.80	1,158.60	1,170.10
5/13/2026, 9:00:00 PM	1,169.40	1,171.30	1,146.60	1,148.90
5/14/2026, 9:00:00 PM	1,150.30	1,158.40	1,127.90	1,132.30
5/15/2026, 9:00:00 PM	1,134.30	1,141.50	1,130.90	1,133.70
5/16/2026, 9:00:00 PM	1,135.80	1,138.90	1,133.40	1,133.50
5/17/2026, 9:00:00 PM	1,134.60	1,148.00	1,120.70	1,145.90
5/18/2026, 9:00:00 PM	1,148.10	1,149.60	1,130.10	1,135.60
5/19/2026, 9:00:00 PM	1,137.00	1,141.80	1,116.80	1,122.00
5/20/2026, 9:00:00 PM	1,121.00	1,133.20	1,111.30	1,119.40
5/21/2026, 9:00:00 PM	1,121.60	1,133.30	1,105.60	1,109.60
5/22/2026, 9:00:00 PM	1,111.60	1,113.60	1,110.10	1,110.50
5/23/2026, 9:00:00 PM	1,109.70	1,109.70	1,101.70	1,103.70
5/24/2026, 9:00:00 PM	1,103.70	1,103.70	1,056.20	1,060.00
5/25/2026, 9:00:00 PM	1,068.50	1,073.60	1,051.60	1,057.00
5/26/2026, 9:00:00 PM	1,059.90	1,073.90	1,051.50	1,067.90
5/27/2026, 9:00:00 PM	1,070.00	1,081.80	1,064.70	1,067.60
5/28/2026, 9:00:00 PM	1,069.70	1,076.70	1,055.60	1,071.00
5/29/2026, 9:00:00 PM	1,071.10	1,078.00	1,071.10	1,073.10
5/30/2026, 9:00:00 PM	1,072.00	1,075.00	1,067.70	1,070.90
5/31/2026, 9:00:00 PM	1,076.10	1,094.40	1,068.90	1,086.30
6/1/2026, 9:00:00 PM	1,088.80	1,126.00	1,077.50	1,123.00
6/2/2026, 9:00:00 PM	1,123.20	1,141.00	1,104.00	1,105.80
6/3/2026, 9:00:00 PM	1,107.60	1,124.30	1,099.00	1,106.90
6/4/2026, 9:00:00 PM	1,109.60	1,113.90	1,090.00	1,092.50
6/5/2026, 9:00:00 PM	1,094.90	1,096.20	1,088.00	1,091.00
6/6/2026, 9:00:00 PM	1,089.90	1,092.00	1,087.70	1,092.00
6/7/2026, 9:00:00 PM	1,096.80	1,096.80	1,056.60	1,056.60
6/8/2026, 9:00:00 PM	1,059.40	1,065.00	1,033.90	1,041.20
6/9/2026, 9:00:00 PM	1,042.00	1,059.60	1,016.30	1,046.40
6/10/2026, 9:00:00 PM	1,052.20	1,062.90	1,035.00	1,038.30
6/11/2026, 9:00:00 PM	1,038.30	1,043.50	1,037.20	1,039.20
6/12/2026, 9:00:00 PM	1,042.00	1,042.00	1,036.20	1,037.00
6/13/2026, 9:00:00 PM	1,037.30	1,056.00	1,033.00	1,049.40
6/14/2026, 9:00:00 PM	1,047.00	1,086.40	1,040.50	1,079.40
6/15/2026, 9:00:00 PM	1,080.00	1,086.40	1,024.70	1,027.10
6/16/2026, 9:00:00 PM	1,027.00	1,039.10	1,012.00	1,012.50
6/17/2026, 9:00:00 PM	1,012.50	1,018.00	992.20	999.80
6/18/2026, 9:00:00 PM	1,002.00	1,011.00	974.40	978.40
6/21/2026, 9:00:00 PM	981.20	992.90	891.80	900.90
6/22/2026, 9:00:00 PM	902.00	956.00	873.50	949.00
6/23/2026, 9:00:00 PM	948.00	954.00	901.80	912.90
6/24/2026, 9:00:00 PM	916.90	939.00	894.10	905.90
6/25/2026, 9:00:00 PM	908.00	962.70	895.40	932.10
6/26/2026, 9:00:00 PM	935.70	941.50	928.30	936.70
6/27/2026, 9:00:00 PM	938.00	950.00	936.90	946.80
6/28/2026, 9:00:00 PM	948.80	986.20	918.70	972.60
6/29/2026, 9:00:00 PM	973.00	999.80	958.60	973.10
6/30/2026, 9:00:00 PM	974.00	993.50	963.10	971.00
7/1/2026, 9:00:00 PM	972.50	974.30	919.20	923.00
7/2/2026, 9:00:00 PM	925.00	934.70	901.00	922.10
7/3/2026, 9:00:00 PM	923.20	925.10	910.50	916.50
7/4/2026, 9:00:00 PM	949.00	949.00	929.50	934.10
7/5/2026, 9:00:00 PM	935.00	938.90	890.00	899.50
7/6/2026, 9:00:00 PM	899.50	928.00	865.00	923.60
7/7/2026, 9:00:00 PM	925.50	954.90	903.60	950.60
7/8/2026, 9:00:00 PM	950.90	967.00	916.50	919.80
7/9/2026, 9:00:00 PM	919.90	932.40	906.20	908.40
7/10/2026, 9:00:00 PM	908.00	910.90	906.60	907.70
7/11/2026, 9:00:00 PM	914.70	927.40	911.70	922.80
7/12/2026, 9:00:00 PM	924.10	966.80	921.40	962.60
7/13/2026, 9:00:00 PM	963.00	997.00	958.50	966.00
7/14/2026, 9:00:00 PM	966.00	967.90	927.60	939.60
7/15/2026, 9:00:00 PM	937.70	938.10	888.00	896.20
7/16/2026, 9:00:00 PM	892.00	915.40	863.50	873.60
7/17/2026, 9:00:00 PM	872.50	887.50	865.50	887.20
7/18/2026, 9:00:00 PM	889.90	900.00	887.00	894.70
7/19/2026, 9:00:00 PM	891.40	943.30	882.30	937.90
7/20/2026, 9:00:00 PM	939.80	969.50	927.50	964.00
7/21/2026, 9:00:00 PM	961.60	1,001.30	945.30	988.30
7/22/2026, 9:00:00 PM	988.30	1,019.90	965.70	1,001.50
7/23/2026, 9:00:00 PM	1,001.00	1,035.00	978.80	1,019.00
7/24/2026, 9:00:00 PM	1,020.00	1,020.00	1,009.00	1,015.80
7/25/2026, 9:00:00 PM	1,014.40	1,014.40	1,001.00	1,001.70
7/26/2026, 9:00:00 PM	999.10	1,015.70	980.10	1,000.10
7/27/2026, 9:00:00 PM	998.60	1,011.00	983.00	990.00
7/28/2026, 9:00:00 PM	994.00	1,030.50	992.90	1,023.80
7/29/2026, 9:00:00 PM	1,025.80	1,049.80	994.10	1,000.10
7/30/2026, 9:00:00 PM	1,000.00	1,009.00	982.00	997.90
8/2/2026, 9:00:00 PM	996.90	1,028.80	995.20	1,026.10
8/3/2026, 9:00:00 PM	1,028.20	1,033.20	1,005.10	1,018.90
8/4/2026, 9:00:00 PM	1,022.30	1,048.50	1,014.00	1,040.30
8/5/2026, 9:00:00 PM	1,043.30	1,055.00	1,016.00	1,032.20
8/6/2026, 9:00:00 PM	1,033.30	1,035.90	1,001.00	1,008.10
8/7/2026, 9:00:00 PM	1,015.40	1,027.70	1,008.00	1,023.00
8/8/2026, 9:00:00 PM	1,024.70	1,032.50	1,022.00	1,028.00
8/9/2026, 9:00:00 PM	1,029.70	1,040.40	1,018.00	1,040.10
8/10/2026, 9:00:00 PM	1,038.50	1,048.80	1,032.30	1,041.50
8/11/2026, 9:00:00 PM	1,042.20	1,046.00	1,014.60	1,022.40
8/12/2026, 9:00:00 PM	1,019.80	1,023.20	975.40	980.70
8/13/2026, 9:00:00 PM	978.90	992.60	924.70	928.10
8/16/2026, 9:00:00 PM	929.80	936.40	898.00	910.40
8/17/2026, 9:00:00 PM	909.00	958.20	906.30	957.60
8/18/2026, 9:00:00 PM	958.00	962.10	935.00	950.30
8/19/2026, 9:00:00 PM	951.00	970.00	915.10	920.20
8/20/2026, 9:00:00 PM	919.00	947.90	916.00	945.10
8/21/2026, 9:00:00 PM	941.40	946.60	935.50	937.00
8/22/2026, 9:00:00 PM	935.00	936.80	929.70	931.60
8/23/2026, 9:00:00 PM	930.00	940.90	909.60	928.90
8/24/2026, 9:00:00 PM	929.00	970.00	924.70	952.70
8/25/2026, 9:00:00 PM	948.40	957.50	916.20	921.50
8/26/2026, 9:00:00 PM	921.80	942.30	916.00	931.30
8/27/2026, 9:00:00 PM	933.30	943.00	922.00	930.20
8/28/2026, 9:00:00 PM	930.20	933.20	929.10	930.50
8/29/2026, 9:00:00 PM	935.80	938.00	932.00	937.00
8/30/2026, 9:00:00 PM	938.00	968.00	933.00	965.00
8/31/2026, 9:00:00 PM	967.00	986.40	952.40	957.70
9/1/2026, 9:00:00 PM	958.00	979.10	957.10	976.00
9/2/2026, 9:00:00 PM	977.50	1,006.10	965.40	1,005.10
9/3/2026, 9:00:00 PM	1,004.90	1,017.60	994.20	1,017.20
9/4/2026, 9:00:00 PM	1,018.00	1,020.10	1,012.70	1,015.10
9/5/2026, 9:00:00 PM	1,014.80	1,014.80	990.60	996.00
9/6/2026, 9:00:00 PM	997.00	1,026.70	997.00	1,024.80
9/7/2026, 9:00:00 PM	1,023.00	1,029.80	996.70	1,005.70
9/8/2026, 9:00:00 PM	1,005.80	1,007.90	973.50	979.10
9/9/2026, 9:00:00 PM	981.90	1,047.90	979.00	1,042.40
9/10/2026, 9:00:00 PM	1,042.50	1,045.00	1,016.10	1,032.00
9/13/2026, 9:00:00 PM	1,049.00	1,100.00	1,045.00	1,066.00
9/14/2026, 9:00:00 PM	1,063.00	1,090.00	1,050.20	1,052.00
9/15/2026, 9:00:00 PM	1,052.30	1,064.90	1,026.80	1,028.30
9/16/2026, 9:00:00 PM	1,019.00	1,037.80	1,011.20	1,021.10
9/17/2026, 9:00:00 PM	1,021.10	1,062.00	1,021.10	1,056.70
9/18/2026, 9:00:00 PM	1,045.10	1,052.00	1,030.80	1,046.30
9/19/2026, 9:00:00 PM	1,046.60	1,052.90	1,042.20	1,051.00
9/20/2026, 9:00:00 PM	1,050.00	1,058.00	1,039.10	1,045.50
9/21/2026, 9:00:00 PM	1,047.70	1,074.30	1,044.00	1,067.20
9/22/2026, 9:00:00 PM	1,069.50	1,082.80	1,060.00	1,080.60
9/23/2026, 9:00:00 PM	1,080.50	1,097.00	1,060.00	1,083.00
9/24/2026, 9:00:00 PM	1,082.90	1,086.70	1,043.00	1,052.00
9/25/2026, 9:00:00 PM	1,053.50	1,058.20	1,052.20	1,055.90
9/26/2026, 9:00:00 PM	1,055.90	1,058.40	1,054.00	1,056.10
9/27/2026, 9:00:00 PM	1,056.10	1,059.40	1,024.40	1,030.30
9/28/2026, 9:00:00 PM	1,030.00	1,049.00	1,014.20	1,037.30
9/29/2026, 9:00:00 PM	1,037.70	1,053.00	1,032.00	1,045.80
9/30/2026, 9:00:00 PM	1,046.00	1,053.00	1,039.20	1,041.70
10/1/2026, 9:00:00 PM	1,041.70	1,050.50	1,035.00	1,049.10
10/2/2026, 9:00:00 PM	1,053.00	1,058.60	1,049.30	1,057.00
10/3/2026, 9:00:00 PM	1,058.70	1,060.00	1,050.30	1,055.50
10/4/2026, 9:00:00 PM	1,058.00	1,074.00	1,055.00	1,067.30
10/5/2026, 9:00:00 PM	1,067.30	1,072.00	1,062.00	1,064.80
10/6/2026, 9:00:00 PM	1,066.00	1,076.40	1,063.50	1,065.50
10/7/2026, 9:00:00 PM	1,066.00	1,069.00	1,053.00	1,058.20
10/8/2026, 9:00:00 PM	1,062.40	1,109.00	1,054.10	1,108.00
10/9/2026, 9:00:00 PM	1,096.00	1,096.60	1,077.40	1,084.30
10/10/2026, 9:00:00 PM	1,088.50	1,094.20	1,077.60	1,085.80
10/11/2026, 9:00:00 PM	1,085.70	1,085.80	1,065.30	1,069.00
10/12/2026, 9:00:00 PM	1,071.00	1,088.50	1,065.30	1,085.30
10/13/2026, 9:00:00 PM	1,086.00	1,110.00	1,080.00	1,088.60
10/14/2026, 9:00:00 PM	1,092.00	1,099.90	1,071.20	1,078.60
10/15/2026, 9:00:00 PM	1,082.80	1,131.50	1,079.10	1,128.30

Show data

NVTK · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

1,082.80

High

1,131.50

Low

1,079.10

Volume (₽)

5.62B

EBITDA margin

59.44%

Lot

ISIN

RU000A0DKVS5

Prev. close

1,078.60

Volume (shares)

5.05M

Market microstructure

Loading data…

About the company

ПАО "НОВАТЭК" ао (NVTK) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0DKVS5.

ПАО "НОВАТЭК" ао

Key stats

Market microstructure

About the company

News on this security