Селигдар
SELG
48.26 ₽ +1.56% ↑История котировок SELG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 47.52 | 48.32 | 49.46 | 47.13 | +1.68% | 12446 | 4,769,980 | 231,261,062 |
| 2026-04-16 | 47.3 | 47.52 | 48.35 | 47.01 | +0.15% | 8038 | 3,278,150 | 156,483,956 |
| 2026-04-15 | 47.6 | 47.45 | 47.85 | 46.69 | -0.40% | 8221 | 2,373,350 | 112,144,023 |
| 2026-04-14 | 46.04 | 47.64 | 47.89 | 45.77 | +3.16% | 21744 | 4,579,920 | 215,272,654 |
| 2026-04-13 | 46.58 | 46.18 | 47 | 45.68 | -0.82% | 11972 | 2,964,870 | 137,247,753 |
| 2026-04-10 | 47.4 | 46.56 | 47.68 | 46.46 | -2.31% | 9986 | 1,852,720 | 87,180,590 |
| 2026-04-09 | 48.5 | 47.66 | 48.89 | 47.36 | -2.34% | 8793 | 2,721,340 | 130,656,718 |
| 2026-04-08 | 49.5 | 48.8 | 50.8 | 48.59 | +0.35% | 22549 | 6,367,880 | 316,212,254 |
| 2026-04-07 | 48.24 | 48.63 | 48.91 | 47.81 | +0.21% | 10113 | 3,892,680 | 188,284,940 |
| 2026-04-06 | 49.16 | 48.53 | 49.8 | 47.8 | -1.04% | 21258 | 6,660,470 | 324,829,845 |
| 2026-04-03 | 51.25 | 49.04 | 51.48 | 48.5 | -4.29% | 27322 | 6,022,710 | 296,901,650 |
| 2026-04-02 | 51.45 | 51.24 | 51.68 | 51.01 | -1.61% | 4560 | 1,541,170 | 79,087,858 |
| 2026-04-01 | 51.9 | 52.08 | 52.5 | 51.31 | +0.23% | 8722 | 2,816,300 | 146,101,950 |
| 2026-03-31 | 51.7 | 51.96 | 52.71 | 50.91 | +0.81% | 11116 | 4,539,360 | 235,039,373 |
| 2026-03-30 | 51.39 | 51.54 | 52.39 | 51.14 | +0.08% | 7236 | 2,540,740 | 131,884,544 |
| 2026-03-27 | 52.34 | 51.5 | 52.53 | 51.2 | -1.08% | 6501 | 2,362,180 | 122,235,310 |
| 2026-03-26 | 52.96 | 52.06 | 53.31 | 51.59 | -1.72% | 9783 | 4,240,020 | 221,514,140 |
| 2026-03-25 | 52.52 | 52.97 | 54.24 | 51.96 | +2.93% | 25944 | 12,294,790 | 652,055,673 |
| 2026-03-24 | 51.48 | 51.46 | 51.88 | 51.07 | -0.29% | 4884 | 1,869,310 | 96,030,148 |
| 2026-03-23 | 52 | 51.61 | 52.28 | 50.5 | -2.82% | 21134 | 11,284,330 | 580,238,291 |
| 2026-03-20 | 54.29 | 53.11 | 54.72 | 53.09 | -1.43% | 10204 | 3,610,280 | 195,323,274 |
| 2026-03-19 | 54.4 | 53.88 | 54.7 | 53.11 | -1.01% | 13969 | 4,210,700 | 226,662,834 |
| 2026-03-18 | 56.3 | 54.43 | 56.3 | 54.07 | -3.54% | 171151 | 7,424,670 | 407,466,609 |
| 2026-03-17 | 57.29 | 56.43 | 57.55 | 56.13 | -1.54% | 27964 | 1,780,570 | 101,304,972 |
| 2026-03-16 | 57.8 | 57.31 | 58.08 | 57.1 | -0.85% | 7917 | 3,137,960 | 179,961,365 |
| 2026-03-13 | 57.75 | 57.8 | 58.25 | 57.71 | +0.16% | 7386 | 1,852,960 | 107,360,387 |
| 2026-03-12 | 58.22 | 57.71 | 58.4 | 57.36 | -0.76% | 4335 | 1,945,920 | 112,558,364 |
| 2026-03-11 | 58 | 58.15 | 58.68 | 57.8 | +0.28% | 7564 | 3,103,140 | 180,534,569 |
| 2026-03-10 | 56.02 | 57.99 | 57.99 | 56.02 | +3.54% | 16085 | 5,765,780 | 330,614,930 |
| 2026-03-09 | 56.75 | 56.01 | 57.79 | 55.38 | -1.63% | 6570 | 2,784,420 | 156,292,332 |
| 2026-03-06 | 57.49 | 56.94 | 57.49 | 56.3 | -0.32% | 8848 | 2,736,110 | 155,499,948 |
| 2026-03-05 | 57.9 | 57.12 | 58.16 | 57 | -1.21% | 7183 | 1,806,210 | 103,690,069 |
| 2026-03-04 | 58 | 57.82 | 58.2 | 57.03 | +0.52% | 7114 | 2,954,410 | 170,062,163 |
| 2026-03-03 | 59.73 | 57.52 | 59.73 | 56.9 | -2.99% | 15023 | 6,545,520 | 378,343,245 |
| 2026-03-02 | 57.7 | 59.29 | 60.8 | 57.67 | +3.17% | 38441 | 20,877,630 | 1,241,288,462 |
| 2026-02-27 | 56.94 | 57.47 | 57.74 | 56.94 | +0.84% | 17963 | 2,728,790 | 156,633,799 |
| 2026-02-26 | 57.29 | 56.99 | 57.39 | 56.69 | -0.52% | 6015 | 2,195,860 | 125,200,587 |
| 2026-02-25 | 57.3 | 57.29 | 57.54 | 56.76 | +0.19% | 8215 | 3,385,770 | 193,542,605 |
| 2026-02-24 | 56.76 | 57.18 | 57.8 | 56.27 | +0.97% | 16448 | 6,667,400 | 381,285,401 |
| 2026-02-20 | 56.37 | 56.63 | 56.99 | 56.06 | +0.48% | 10675 | 4,688,690 | 265,029,477 |
| 2026-02-19 | 56.1 | 56.36 | 57.35 | 55.88 | +0.62% | 12154 | 5,134,950 | 290,482,963 |
| 2026-02-18 | 54.99 | 56.01 | 56.74 | 54.62 | +3.02% | 18263 | 9,609,270 | 536,063,729 |
| 2026-02-17 | 55.92 | 54.37 | 56 | 53.5 | -2.84% | 19599 | 9,614,360 | 523,587,724 |
| 2026-02-16 | 56.74 | 55.96 | 57.43 | 55.57 | -1.88% | 11532 | 4,427,340 | 249,801,831 |
| 2026-02-13 | 57.38 | 57.03 | 57.48 | 56.52 | +0.14% | 10320 | 5,337,430 | 304,366,009 |
| 2026-02-12 | 58.47 | 56.95 | 58.47 | 56.36 | -2.60% | 17517 | 8,713,380 | 501,149,336 |
| 2026-02-11 | 58.52 | 58.47 | 59.55 | 58.21 | +0.38% | 15343 | 10,355,840 | 609,579,116 |
| 2026-02-10 | 59.5 | 58.25 | 59.5 | 58 | -2.66% | 17364 | 9,489,630 | 558,190,573 |
| 2026-02-09 | 58.64 | 59.84 | 60.05 | 58.36 | +2.05% | 24377 | 12,419,980 | 736,100,366 |
| 2026-02-06 | 58.42 | 58.64 | 59.43 | 57.6 | +0.38% | 18080 | 11,379,030 | 668,500,490 |
| 2026-02-05 | 58.42 | 58.42 | 58.7 | 57.6 | -1.53% | 28719 | 15,579,520 | 906,220,521 |
| 2026-02-04 | 60.9 | 59.33 | 61.79 | 57.77 | -0.82% | 84096 | 45,137,730 | 2,715,584,286 |
| 2026-02-03 | 58.21 | 59.82 | 61.58 | 58.2 | +4.23% | 91063 | 65,021,910 | 3,898,608,965 |
| 2026-02-02 | 57.1 | 57.39 | 58.65 | 55.1 | +0.14% | 95357 | 59,155,400 | 3,376,037,658 |
| 2026-01-30 | 61.12 | 57.31 | 61.86 | 55.2 | -9.08% | 115789 | 82,912,820 | 4,829,427,686 |
| 2026-01-29 | 65.78 | 63.03 | 69.66 | 58.78 | -0.25% | 294487 | 159,226,050 | 10,311,017,587 |
| 2026-01-28 | 57.61 | 63.19 | 64.35 | 56.84 | +12.36% | 175236 | 94,315,140 | 5,688,672,524 |
| 2026-01-27 | 55.75 | 56.24 | 56.69 | 55.1 | +1.52% | 46411 | 29,786,580 | 1,667,198,074 |
| 2026-01-26 | 51.96 | 55.4 | 57.04 | 51.44 | +7.18% | 124465 | 65,206,400 | 3,593,668,837 |
| 2026-01-23 | 51.53 | 51.69 | 52.84 | 51.1 | +1.08% | 37244 | 23,045,920 | 1,199,996,183 |
| 2026-01-22 | 51.39 | 51.14 | 51.53 | 48.64 | -0.49% | 31280 | 22,882,350 | 1,158,288,273 |
| 2026-01-21 | 50.5 | 51.39 | 54.97 | 50.1 | +2.47% | 150497 | 81,772,710 | 4,275,458,826 |
| 2026-01-20 | 47.13 | 50.15 | 50.61 | 46.81 | +7.04% | 69636 | 24,493,000 | 1,198,515,793 |
| 2026-01-19 | 45.69 | 46.85 | 47.7 | 45.52 | +2.79% | 17719 | 9,358,200 | 438,949,745 |
| 2026-01-16 | 45.86 | 45.58 | 46.32 | 45.41 | -0.48% | 6951 | 3,531,040 | 161,895,666 |
| 2026-01-15 | 45.8 | 45.8 | 46.24 | 45.27 | -1.19% | 10077 | 5,505,200 | 251,782,921 |
| 2026-01-14 | 44.43 | 46.35 | 46.97 | 44.41 | +4.67% | 38309 | 18,378,500 | 846,607,017 |
| 2026-01-13 | 44.63 | 44.28 | 45.35 | 44.03 | -0.74% | 8509 | 4,005,850 | 178,703,692 |
| 2026-01-12 | 43.5 | 44.61 | 45.76 | 43.5 | +3.34% | 27357 | 15,099,140 | 676,450,056 |
| 2026-01-09 | 43.18 | 43.17 | 43.35 | 43.08 | +0.26% | 1559 | 405,170 | 17,512,419 |
| 2026-01-08 | 43.3 | 43.06 | 43.38 | 42.91 | -0.55% | 2983 | 951,950 | 41,060,292 |
| 2026-01-06 | 43.46 | 43.3 | 43.97 | 43.09 | -0.32% | 4301 | 1,042,010 | 45,366,441 |
| 2026-01-05 | 43.13 | 43.44 | 43.94 | 42.89 | 0.00% | 7261 | 2,448,550 | 106,585,933 |