Селигдар
SELG
56.05 ₽ +3.09% ↑История котировок SELG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 54.99 | 56.05 | 56.12 | 54.62 | +3.09% | 11973 | 5,871,410 | 325,870,226 |
| 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 |