Селигдар
SELG
57.9 ₽ -0.16% ↓История котировок SELG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 6.35 | 4.77 | 6.35 | 4.495 | -8.62% | 374 | 130,000 | 632,127 |
| 2014-12-29 | 5.4 | 5.22 | 6.675 | 5 | +8.30% | 467 | 343,400 | 1,972,031 |
| 2014-12-26 | 3.495 | 4.82 | 4.82 | 3.495 | +39.71% | 257 | 20,398,300 | 72,369,653 |
| 2014-12-25 | 3.4 | 3.45 | 3.54 | 3.3 | +1.32% | 38 | 95,800 | 325,199 |
| 2014-12-24 | 3.51 | 3.405 | 3.585 | 3.405 | -3.68% | 56 | 191,100 | 669,610 |
| 2014-12-23 | 3.73 | 3.535 | 3.735 | 3.34 | -8.18% | 71 | 37,800 | 138,712 |
| 2014-12-22 | 3.97 | 3.85 | 3.975 | 3.6 | +0.79% | 10 | 3,000 | 11,324 |
| 2014-12-19 | 3.91 | 3.82 | 3.91 | 3.82 | -2.05% | 7 | 8,900 | 34,751 |
| 2014-12-18 | 3.74 | 3.9 | 4.07 | 3.66 | +5.55% | 71 | 10,300 | 39,573 |
| 2014-12-17 | 3.69 | 3.695 | 3.695 | 3.69 | +4.82% | 3 | 300 | 1,108 |
| 2014-12-16 | 3.605 | 3.525 | 3.835 | 3.01 | -5.87% | 54 | 25,900 | 88,114 |
| 2014-12-15 | 3.495 | 3.745 | 3.745 | 3.495 | -1.45% | 29 | 5,400 | 19,773 |
| 2014-12-12 | 3.71 | 3.8 | 3.815 | 3.55 | 0.00% | 39 | 11,200 | 41,655 |
| 2014-12-11 | 4.005 | 3.8 | 4.005 | 2.5 | -5.00% | 78 | 46,200 | 161,847 |
| 2014-12-10 | 4 | 4 | 4.18 | 3.92 | 0.00% | 17 | 6,000 | 24,057 |
| 2014-12-09 | 4.01 | 4 | 4.44 | 3.8 | +2.43% | 162 | 108,200 | 450,531 |
| 2014-12-08 | 4.03 | 3.905 | 4.03 | 3.905 | -5.90% | 13 | 5,700 | 22,813 |
| 2014-12-05 | 4.155 | 4.15 | 4.155 | 4.05 | -1.07% | 9 | 6,900 | 28,179 |
| 2014-12-04 | 4.135 | 4.195 | 4.195 | 4.135 | 0.00% | 11 | 1,300 | 5,424 |
| 2014-12-03 | 4.15 | 4.195 | 4.195 | 4 | +0.36% | 19 | 5,600 | 22,855 |
| 2014-12-02 | 4.095 | 4.18 | 4.18 | 4.095 | +4.37% | 9 | 1,900 | 7,889 |
| 2014-12-01 | 4.215 | 4.005 | 4.215 | 4 | -5.65% | 24 | 13,900 | 56,554 |
| 2014-11-28 | 4.2 | 4.245 | 4.245 | 4.2 | +0.47% | 4 | 1,600 | 6,738 |
| 2014-11-27 | 4.28 | 4.225 | 4.285 | 4.08 | -3.76% | 16 | 5,400 | 22,715 |
| 2014-11-26 | 4.395 | 4.39 | 4.4 | 4.38 | 0.00% | 12 | 15,700 | 69,014 |
| 2014-11-25 | 4.255 | 4.39 | 4.395 | 4.24 | +1.86% | 9 | 5,500 | 24,113 |
| 2014-11-24 | 4.335 | 4.31 | 4.395 | 4.31 | -0.12% | 10 | 1,600 | 6,992 |
| 2014-11-21 | 4.285 | 4.315 | 4.315 | 4.25 | -1.82% | 4 | 700 | 2,989 |
| 2014-11-20 | 4.255 | 4.395 | 4.4 | 4 | +2.57% | 70 | 1,361,100 | 5,978,565 |
| 2014-11-19 | 4.37 | 4.285 | 4.395 | 4.285 | -1.72% | 11 | 32,500 | 142,732 |
| 2014-11-18 | 3.985 | 4.36 | 4.375 | 3.97 | +7.92% | 114 | 2,228,900 | 9,567,567 |
| 2014-11-17 | 4.075 | 4.04 | 4.075 | 3.9 | -1.46% | 29 | 55,600 | 220,502 |
| 2014-11-14 | 4.09 | 4.1 | 4.225 | 4.03 | -1.44% | 27 | 5,100 | 21,177 |
| 2014-11-13 | 3.895 | 4.16 | 4.4 | 3.895 | +6.53% | 107 | 62,200 | 264,362 |
| 2014-11-12 | 3.81 | 3.905 | 3.955 | 3.64 | +0.13% | 54 | 31,600 | 122,893 |
| 2014-11-11 | 3.825 | 3.9 | 3.9 | 3.825 | +1.96% | 10 | 1,800 | 6,945 |
| 2014-11-10 | 3.7 | 3.825 | 3.825 | 3.7 | +3.38% | 38 | 35,600 | 133,161 |
| 2014-11-07 | 3.695 | 3.7 | 3.74 | 3.695 | +1.09% | 16 | 23,400 | 86,752 |
| 2014-11-06 | 4.005 | 3.66 | 4.005 | 3.65 | -8.04% | 131 | 95,900 | 360,902 |
| 2014-11-05 | 3.97 | 3.98 | 4.015 | 3.96 | -0.50% | 17 | 1,700 | 6,781 |
| 2014-11-03 | 4.3 | 4 | 4.3 | 4 | 0.00% | 8 | 8,200 | 35,200 |
| 2014-10-31 | 3.99 | 4 | 4 | 3.99 | +0.25% | 6 | 4,400 | 17,594 |
| 2014-10-30 | 4.01 | 3.99 | 4.01 | 3.925 | -0.25% | 23 | 5,500 | 21,838 |
| 2014-10-29 | 4 | 4 | 4.065 | 3.55 | -2.68% | 67 | 36,500 | 141,522 |
| 2014-10-28 | 3.935 | 4.11 | 4.38 | 3.9 | +3.01% | 83 | 16,400 | 68,266 |
| 2014-10-27 | 3.955 | 3.99 | 3.99 | 3.86 | +0.88% | 7 | 3,100 | 12,245 |
| 2014-10-24 | 3.905 | 3.955 | 4 | 3.83 | +0.13% | 34 | 9,600 | 37,915 |
| 2014-10-23 | 4.105 | 3.95 | 4.12 | 3.85 | -3.66% | 43 | 14,500 | 57,494 |
| 2014-10-22 | 4.04 | 4.1 | 4.1 | 4.04 | +1.86% | 8 | 1,500 | 6,100 |
| 2014-10-21 | 4 | 4.025 | 4.025 | 3.94 | +0.63% | 15 | 6,400 | 25,628 |
| 2014-10-20 | 4.015 | 4 | 4.015 | 3.995 | +0.25% | 11 | 1,600 | 6,401 |
| 2014-10-17 | 3.95 | 3.99 | 4.12 | 3.51 | 0.00% | 62 | 12,600 | 48,754 |
| 2014-10-16 | 3.86 | 3.99 | 3.99 | 3.86 | +2.70% | 23 | 15,900 | 62,282 |
| 2014-10-15 | 3.92 | 3.885 | 3.93 | 3.805 | -2.75% | 36 | 18,100 | 69,116 |
| 2014-10-14 | 3.99 | 3.995 | 3.995 | 3.99 | +1.40% | 2 | 200 | 799 |
| 2014-10-13 | 3.925 | 3.94 | 4.04 | 3.91 | -1.99% | 22 | 4,700 | 18,540 |
| 2014-10-10 | 4.015 | 4.02 | 4.16 | 3.725 | +0.37% | 37 | 37,800 | 154,327 |
| 2014-10-09 | 4.015 | 4.005 | 4.015 | 4.005 | +1.26% | 6 | 1,000 | 4,010 |
| 2014-10-08 | 3.985 | 3.955 | 3.99 | 3.95 | -3.18% | 9 | 2,800 | 11,139 |
| 2014-10-07 | 3.9 | 4.085 | 4.17 | 3.89 | +4.48% | 47 | 31,400 | 125,937 |
| 2014-10-06 | 3.84 | 3.91 | 3.91 | 3.83 | +0.64% | 19 | 3,500 | 13,482 |
| 2014-10-03 | 3.79 | 3.885 | 3.995 | 3.7 | +5.86% | 39 | 20,200 | 79,277 |
| 2014-10-02 | 3.805 | 3.67 | 3.815 | 3.62 | -3.80% | 30 | 6,000 | 22,622 |
| 2014-10-01 | 3.835 | 3.815 | 3.84 | 3.8 | -1.65% | 27 | 11,800 | 45,047 |
| 2014-09-30 | 3.829 | 3.879 | 3.979 | 3.824 | -1.17% | 13 | 2,000 | 7,706 |
| 2014-09-29 | 3.931 | 3.925 | 3.989 | 3.879 | +0.38% | 8 | 1,900 | 7,458 |
| 2014-09-26 | 4.004 | 3.91 | 4.004 | 3.9 | -2.23% | 26 | 25,800 | 101,080 |
| 2014-09-25 | 3.939 | 3.999 | 3.999 | 3.939 | +1.32% | 4 | 400 | 1,588 |
| 2014-09-24 | 3.897 | 3.947 | 4.086 | 3.801 | +4.89% | 26 | 10,600 | 41,259 |
| 2014-09-23 | 3.802 | 3.763 | 3.855 | 3.502 | -3.46% | 30 | 17,000 | 62,979 |
| 2014-09-22 | 4.004 | 3.898 | 4.004 | 3.898 | -3.61% | 25 | 22,100 | 87,621 |
| 2014-09-19 | 3.923 | 4.044 | 4.044 | 3.923 | -0.15% | 6 | 1,000 | 3,951 |
| 2014-09-18 | 4.08 | 4.05 | 4.097 | 4.05 | -0.49% | 17 | 9,400 | 38,105 |
| 2014-09-17 | 4.16 | 4.07 | 4.21 | 3.756 | -3.49% | 56 | 52,000 | 203,235 |
| 2014-09-16 | 4.224 | 4.217 | 4.23 | 4.201 | -0.96% | 40 | 18,400 | 77,521 |
| 2014-09-15 | 4.45 | 4.258 | 4.508 | 4.252 | -3.21% | 34 | 25,200 | 108,338 |
| 2014-09-12 | 4.426 | 4.399 | 4.426 | 4.26 | -1.39% | 31 | 24,700 | 107,797 |
| 2014-09-11 | 4.677 | 4.461 | 4.677 | 4.461 | -5.09% | 43 | 25,000 | 114,015 |
| 2014-09-10 | 4.419 | 4.7 | 4.798 | 4.3 | +4.93% | 124 | 211,700 | 993,772 |
| 2014-09-09 | 4.562 | 4.479 | 4.562 | 4.401 | -2.59% | 34 | 18,400 | 81,915 |
| 2014-09-08 | 4.616 | 4.598 | 4.616 | 4.552 | -0.39% | 5 | 2,100 | 9,612 |
| 2014-09-05 | 4.572 | 4.616 | 4.616 | 4.545 | +0.39% | 11 | 3,400 | 15,616 |
| 2014-09-04 | 4.699 | 4.598 | 4.778 | 4.598 | 0.00% | 20 | 12,000 | 56,939 |
| 2014-09-03 | 4.602 | 4.598 | 4.602 | 4.569 | -1.16% | 17 | 22,100 | 101,348 |
| 2014-09-01 | 4.415 | 4.652 | 4.788 | 4.414 | +4.45% | 104 | 203,100 | 954,935 |
| 2014-08-29 | 4.264 | 4.454 | 4.519 | 4.264 | +4.53% | 23 | 6,300 | 27,814 |
| 2014-08-28 | 4.56 | 4.261 | 4.599 | 4.201 | -6.56% | 68 | 40,400 | 172,680 |
| 2014-08-27 | 4.45 | 4.56 | 4.601 | 4.35 | -0.26% | 71 | 87,500 | 397,044 |
| 2014-08-26 | 4.569 | 4.572 | 4.739 | 4.5 | +1.60% | 61 | 22,100 | 102,724 |
| 2014-08-25 | 4.499 | 4.5 | 4.736 | 4.451 | +1.12% | 107 | 98,300 | 449,309 |
| 2014-08-22 | 3.962 | 4.45 | 4.455 | 3.961 | +10.39% | 240 | 164,300 | 698,111 |
| 2014-08-21 | 3.8 | 4.031 | 4.8 | 3.7 | +5.61% | 471 | 618,600 | 2,475,427 |
| 2014-08-20 | 3.59 | 3.817 | 3.869 | 3.571 | +6.06% | 166 | 262,000 | 971,062 |
| 2014-08-19 | 3.577 | 3.599 | 3.811 | 3.499 | +2.27% | 179 | 274,100 | 968,298 |
| 2014-08-18 | 3.647 | 3.519 | 3.669 | 3.5 | -2.22% | 151 | 306,100 | 1,076,694 |
| 2014-08-15 | 3.61 | 3.599 | 3.699 | 3.571 | -0.30% | 87 | 147,700 | 534,694 |
| 2014-08-14 | 3.768 | 3.61 | 3.84 | 3.58 | -3.89% | 227 | 631,300 | 2,295,943 |
| 2014-08-13 | 4 | 3.756 | 4.05 | 3.756 | -4.89% | 112 | 113,700 | 441,957 |
| 2014-08-12 | 4.25 | 3.949 | 4.25 | 3.9 | -4.82% | 90 | 36,700 | 147,284 |
| 2014-08-11 | 4.253 | 4.149 | 4.274 | 4.102 | -2.38% | 57 | 33,200 | 138,855 |
| 2014-08-08 | 4.449 | 4.25 | 4.45 | 4.202 | -4.49% | 139 | 259,400 | 1,117,493 |
| 2014-08-07 | 4.549 | 4.45 | 4.549 | 4.4 | -2.07% | 20 | 6,500 | 28,786 |
| 2014-08-06 | 4.922 | 4.544 | 4.922 | 4.429 | -0.07% | 7 | 800 | 3,649 |
| 2014-08-05 | 5.074 | 4.547 | 5.074 | 4.45 | -1.15% | 28 | 16,200 | 72,556 |
| 2014-08-04 | 5.093 | 4.6 | 5.093 | 4.551 | -1.88% | 19 | 3,200 | 14,737 |
| 2014-08-01 | 4.687 | 4.688 | 4.688 | 4.5 | -0.23% | 40 | 25,300 | 115,238 |
| 2014-07-31 | 4.548 | 4.699 | 4.699 | 4.501 | +3.27% | 31 | 13,800 | 63,830 |
| 2014-07-30 | 4.5 | 4.55 | 4.74 | 4.403 | +1.11% | 51 | 26,600 | 121,604 |
| 2014-07-29 | 4.4 | 4.5 | 4.538 | 4.35 | +2.27% | 48 | 161,900 | 722,150 |
| 2014-07-28 | 4.652 | 4.4 | 4.652 | 4.349 | -4.35% | 41 | 48,000 | 212,787 |
| 2014-07-25 | 4.724 | 4.6 | 4.724 | 4.6 | -5.15% | 20 | 15,400 | 70,958 |
| 2014-07-24 | 4.73 | 4.85 | 4.85 | 4.7 | +3.19% | 12 | 3,100 | 14,662 |
| 2014-07-23 | 4.7 | 4.7 | 4.95 | 4.571 | +1.31% | 123 | 105,700 | 493,067 |
| 2014-07-22 | 4.705 | 4.639 | 4.768 | 4.55 | -2.34% | 53 | 34,100 | 158,018 |
| 2014-07-21 | 4.811 | 4.75 | 4.938 | 4.75 | -2.02% | 23 | 16,400 | 79,371 |
| 2014-07-18 | 4.898 | 4.848 | 4.898 | 4.804 | +0.96% | 5 | 1,800 | 8,675 |
| 2014-07-17 | 4.804 | 4.802 | 4.804 | 4.801 | -1.34% | 7 | 1,100 | 5,282 |
| 2014-07-16 | 4.813 | 4.867 | 4.871 | 4.813 | -0.98% | 4 | 700 | 3,403 |
| 2014-07-15 | 4.917 | 4.915 | 4.92 | 4.863 | -0.10% | 10 | 5,200 | 25,530 |
| 2014-07-14 | 5.054 | 4.92 | 5.054 | 4.855 | +2.29% | 33 | 29,400 | 143,648 |
| 2014-07-11 | 5.214 | 4.81 | 5.214 | 4.81 | -2.10% | 22 | 21,300 | 103,636 |
| 2014-07-10 | 5.048 | 4.913 | 5.048 | 4.771 | +2.35% | 66 | 24,800 | 120,677 |
| 2014-07-09 | 5.02 | 4.8 | 5.02 | 4.756 | -2.00% | 27 | 9,300 | 44,884 |
| 2014-07-08 | 4.947 | 4.898 | 4.95 | 4.773 | -0.75% | 62 | 22,100 | 107,658 |
| 2014-07-07 | 4.772 | 4.935 | 4.95 | 4.501 | +0.76% | 151 | 53,200 | 252,587 |
| 2014-07-04 | 4.867 | 4.898 | 4.939 | 4.7 | +1.87% | 104 | 50,600 | 240,799 |
| 2014-07-03 | 4.869 | 4.808 | 4.919 | 4.804 | -0.46% | 17 | 5,400 | 25,976 |
| 2014-07-02 | 4.702 | 4.83 | 5 | 4.348 | +2.01% | 231 | 447,600 | 2,201,092 |
| 2014-07-01 | 4.999 | 4.735 | 5.076 | 4.452 | -5.28% | 216 | 165,300 | 767,522 |
| 2014-06-30 | 5.899 | 4.999 | 5.899 | 4.999 | -15.08% | 254 | 305,500 | 1,563,654 |
| 2014-06-27 | 5.656 | 5.887 | 5.995 | 5.5 | +0.36% | 48 | 29,100 | 164,669 |
| 2014-06-26 | 5.783 | 5.866 | 5.87 | 5.783 | +1.16% | 27 | 40,600 | 236,610 |
| 2014-06-25 | 5.798 | 5.799 | 5.799 | 5.798 | 0.00% | 2 | 200 | 1,160 |
| 2014-06-24 | 5.657 | 5.799 | 5.88 | 5.505 | +0.94% | 127 | 70,600 | 401,028 |
| 2014-06-23 | 5.838 | 5.745 | 5.85 | 5.741 | -0.95% | 13 | 2,100 | 12,160 |
| 2014-06-20 | 5.818 | 5.8 | 5.85 | 5.56 | -1.43% | 80 | 21,300 | 123,193 |
| 2014-06-19 | 5.52 | 5.884 | 5.97 | 5.403 | +6.25% | 151 | 933,900 | 5,554,394 |
| 2014-06-18 | 5.478 | 5.538 | 5.538 | 5.477 | 0.00% | 9 | 1,600 | 8,777 |
| 2014-06-17 | 5.399 | 5.538 | 5.538 | 5.383 | +2.25% | 53 | 37,900 | 206,612 |
| 2014-06-16 | 5.507 | 5.416 | 5.9 | 5.1 | -3.20% | 147 | 895,700 | 5,253,649 |
| 2014-06-11 | 5.688 | 5.595 | 5.688 | 5.501 | -0.94% | 31 | 6,600 | 36,765 |
| 2014-06-10 | 5.879 | 5.648 | 5.9 | 5.551 | -2.92% | 22 | 6,500 | 36,583 |
| 2014-06-09 | 5.939 | 5.818 | 5.939 | 5.689 | 0.00% | 4 | 800 | 4,626 |