Селигдар

SELG

45.92 ₽ +0.02% ↑

История котировок SELG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	9.98	9.95	10.03	9.95	+0.10%	20	66,000	659,959
2018-12-28	9.98	9.94	9.98	9.73	+0.40%	20	11,700	115,351
2018-12-27	10.07	9.9	10.07	9.77	-1.00%	37	140,300	1,378,645
2018-12-26	10.14	10	10.14	9.72	+0.60%	39	12,800	126,988
2018-12-25	9.53	9.94	9.96	9.52	+2.47%	71	198,000	1,934,368
2018-12-24	9.58	9.7	9.7	9.51	+2.11%	56	115,100	1,106,821
2018-12-21	9.58	9.5	9.59	9.36	+0.96%	28	135,200	1,283,937
2018-12-20	9.48	9.41	9.5	9.3	-0.53%	38	117,300	1,107,439
2018-12-19	9.55	9.46	9.55	9.3	-1.46%	54	15,700	148,282
2018-12-18	9.66	9.6	9.95	9.55	-0.52%	35	128,500	1,235,363
2018-12-17	9.69	9.65	9.69	9.56	+0.73%	8	15,900	153,626
2018-12-14	9.74	9.58	9.97	9.57	-0.73%	38	113,000	1,089,493
2018-12-13	9.69	9.65	9.7	9.64	-0.52%	12	108,000	1,042,293
2018-12-12	9.7	9.7	9.75	9.65	-0.51%	23	107,300	1,040,389
2018-12-11	9.63	9.75	9.75	9.63	+0.52%	9	5,100	49,691
2018-12-10	9.7	9.7	9.7	9.65	-1.82%	14	17,900	173,620
2018-12-07	9.7	9.88	9.89	9.65	+1.13%	39	120,600	1,169,842
2018-12-06	9.77	9.77	9.78	9.67	+1.14%	16	6,300	61,388
2018-12-05	9.97	9.66	9.97	9.62	-2.42%	32	105,800	1,024,549
2018-12-04	9.88	9.9	9.99	9.78	+0.30%	24	7,600	75,069
2018-12-03	9.6	9.87	9.87	9.6	+2.81%	19	13,100	126,861
2018-11-30	9.84	9.6	10.2	9.59	-3.52%	89	117,500	1,162,706
2018-11-29	9.58	9.95	9.95	9.57	+1.63%	29	11,000	106,668
2018-11-28	9.41	9.79	9.85	9.4	+4.59%	49	16,700	160,510
2018-11-27	9.37	9.36	9.39	9.28	+1.85%	11	12,000	111,708
2018-11-26	9.3	9.19	9.33	9.17	-2.85%	55	111,000	1,025,827
2018-11-23	9.6	9.46	9.6	9.28	-1.46%	46	29,600	279,715
2018-11-22	9.57	9.6	9.6	9.48	+0.52%	21	34,500	331,020
2018-11-21	9.64	9.55	9.65	9.41	-0.10%	85	161,800	1,554,597
2018-11-20	9.65	9.56	9.74	9.56	-1.95%	20	6,600	63,515
2018-11-19	9.65	9.75	9.8	9.59	-0.41%	35	119,900	1,168,545
2018-11-16	9.56	9.79	9.8	9.56	+2.51%	23	104,200	1,020,344
2018-11-15	9.75	9.55	9.75	9.55	-0.83%	18	4,800	46,049
2018-11-14	9.79	9.63	9.84	9.08	-0.72%	63	33,900	325,339
2018-11-13	9.67	9.7	9.8	9.67	-0.92%	13	111,000	1,087,693
2018-11-12	9.69	9.79	9.8	9.67	+0.72%	11	21,700	210,085
2018-11-09	9.68	9.72	9.8	9.67	-0.82%	25	108,400	1,061,832
2018-11-08	9.78	9.8	9.8	9.71	+0.62%	28	111,200	1,089,540
2018-11-07	9.71	9.74	9.77	9.63	+0.41%	14	2,900	28,157
2018-11-06	9.73	9.7	9.8	9.62	0.00%	21	13,300	129,938
2018-11-02	9.78	9.7	9.8	9.7	-0.10%	28	105,300	1,031,576
2018-11-01	9.79	9.71	9.8	9.6	-0.41%	41	116,000	1,133,421
2018-10-31	9.9	9.75	9.9	9.71	-1.02%	25	22,300	218,061
2018-10-30	9.85	9.85	9.85	9.8	0.00%	18	101,900	1,003,670
2018-10-29	9.78	9.85	9.9	9.78	0.00%	17	111,500	1,098,235
2018-10-26	10	9.85	10	9.78	-1.50%	29	106,400	1,049,025
2018-10-25	9.8	10	10	9.75	+2.04%	30	111,400	1,095,555
2018-10-24	9.88	9.8	9.88	9.77	0.00%	23	37,400	366,250
2018-10-23	9.9	9.8	9.9	9.7	-1.01%	46	123,800	1,209,189
2018-10-22	9.8	9.9	9.91	9.8	+1.33%	27	113,300	1,121,104
2018-10-19	9.89	9.77	9.89	9.77	-1.31%	19	4,100	40,292
2018-10-18	9.9	9.9	10.03	9.8	-1.00%	14	25,800	255,664
2018-10-17	9.77	10	10	9.76	0.00%	37	104,000	1,027,265
2018-10-16	9.99	10	10	9.82	+0.91%	28	141,800	1,409,724
2018-10-15	10	9.91	10	9.75	-0.90%	51	159,200	1,560,699
2018-10-12	10.1	10	10.1	9.95	-0.99%	16	46,400	465,589
2018-10-11	10.01	10.1	10.1	9.86	+1.00%	39	72,100	722,395
2018-10-10	10.88	10	10.88	9.97	-1.48%	55	113,600	1,149,974
2018-10-09	10.18	10.15	10.18	9.9	+0.30%	109	152,400	1,525,204
2018-10-08	10.21	10.12	10.89	10.12	-2.97%	68	25,600	263,014
2018-10-05	10.05	10.43	10.43	10.03	+3.57%	78	61,900	628,430
2018-10-04	10.1	10.07	10.14	10.06	-0.30%	31	106,100	1,073,330
2018-10-03	10.47	10.1	10.6	10.09	-3.16%	206	106,200	1,085,359
2018-10-02	10.05	10.43	10.91	9.95	+2.96%	371	464,400	4,826,167
2018-10-01	10.24	10.13	10.24	9.99	-0.10%	39	15,700	158,543
2018-09-28	9.98	10.14	10.18	9.97	+1.00%	49	113,300	1,144,014
2018-09-27	9.86	10.04	10.04	9.86	+0.90%	22	105,900	1,059,957
2018-09-26	9.99	9.95	9.99	9.85	-0.40%	46	108,700	1,071,328
2018-09-25	9.99	9.99	10	9.95	+0.91%	13	4,700	46,968
2018-09-24	9.99	9.9	10	9.9	-1.00%	12	6,000	59,870
2018-09-21	9.98	10	10	9.98	0.00%	3	800	7,994
2018-09-20	9.98	10	10	9.98	+0.40%	3	300	2,998
2018-09-19	9.96	9.96	9.96	9.96	-0.40%	1	100	996
2018-09-18	9.88	10	10	9.88	+0.40%	16	18,900	188,206
2018-09-17	9.99	9.96	9.99	9.89	-0.40%	7	4,600	45,818
2018-09-14	9.99	10	10	9.99	+0.10%	5	500	4,997
2018-09-13	9.85	9.99	9.99	9.83	+1.63%	31	858,900	8,444,808
2018-09-12	9.97	9.83	10.09	9.83	-1.60%	60	558,100	5,487,616
2018-09-11	9.91	9.99	10.09	9.83	-0.89%	28	510,800	5,021,979
2018-09-10	9.86	10.08	10.08	9.86	+2.54%	29	10,600	105,788
2018-09-07	10	9.83	10	9.8	-2.38%	30	8,900	88,453
2018-09-06	9.94	10.07	10.99	9.83	+1.51%	152	39,300	402,220
2018-09-05	9.77	9.92	9.93	9.77	+0.40%	12	2,700	26,529
2018-09-04	9.9	9.88	9.9	9.76	-0.10%	13	8,800	86,825
2018-09-03	9.95	9.89	9.95	9.8	+0.30%	13	14,200	140,134
2018-08-31	9.97	9.86	9.97	9.78	-2.28%	12	4,700	46,492
2018-08-30	9.94	10.09	10.1	9.94	+1.31%	16	14,000	140,092
2018-08-29	10	9.96	10	9.96	-0.40%	6	30,700	306,980
2018-08-28	9.99	10	10	9.84	+0.30%	9	16,500	164,517
2018-08-27	10	9.97	10	9.97	-0.20%	4	800	7,987
2018-08-24	10.09	9.99	10.09	9.97	-0.50%	4	1,300	12,991
2018-08-23	10.1	10.04	10.1	10.04	-0.40%	8	5,900	59,271
2018-08-22	10.09	10.08	10.09	10.05	-0.10%	4	800	8,051
2018-08-21	9.99	10.09	10.09	9.97	+1.00%	12	8,300	83,096
2018-08-20	10.09	9.99	10.09	9.99	-1.09%	3	600	6,008
2018-08-17	10.08	10.1	10.12	9.97	+0.20%	9	21,300	213,025
2018-08-16	9.96	10.08	10.08	9.96	+1.00%	8	19,400	193,818
2018-08-15	9.99	9.98	9.99	9.9	-0.89%	11	51,000	505,074
2018-08-14	10.02	10.07	10.07	9.88	+1.92%	10	11,900	119,004
2018-08-13	9.99	9.88	10	9.81	+0.20%	24	26,500	261,056
2018-08-10	9.89	9.86	10	9.86	-1.40%	7	800	7,946
2018-08-09	10.09	10	10.13	9.85	0.00%	27	17,200	171,687
2018-08-08	10.06	10	10.06	10	-0.70%	25	12,000	120,271
2018-08-07	10.06	10.07	10.17	10.06	0.00%	11	4,000	40,327
2018-08-06	10.08	10.07	10.08	10.05	-0.10%	6	900	9,064
2018-08-03	10.08	10.08	10.08	10.08	-1.18%	1	500	5,040
2018-08-02	10.08	10.2	10.2	10.07	+1.19%	8	10,400	106,036
2018-08-01	10.08	10.08	10.2	10.05	-0.98%	20	499,100	5,065,971
2018-07-31	10.1	10.18	10.18	10.08	-0.29%	7	5,500	55,456
2018-07-30	10.16	10.21	10.24	10.08	-0.78%	22	14,200	144,570
2018-07-26	10.2	10.29	10.3	10.02	+1.08%	16	11,300	114,589
2018-07-25	10.08	10.18	10.2	10.08	-0.49%	10	5,500	56,031
2018-07-24	10.23	10.23	10.23	10.08	+1.59%	7	1,800	18,337
2018-07-23	10.36	10.07	10.36	10.07	-1.37%	24	6,200	62,976
2018-07-20	10.34	10.21	10.47	10.16	-1.26%	26	12,400	127,382
2018-07-19	10.47	10.34	10.47	10.34	-1.24%	5	1,500	15,609
2018-07-18	10.49	10.47	10.5	10.27	+0.87%	21	17,600	182,531
2018-07-17	10.49	10.38	10.49	10.37	-1.42%	4	1,100	11,428
2018-07-16	10.74	10.53	10.74	10.33	-1.40%	41	40,400	425,632
2018-07-13	10.28	10.68	10.68	10.28	+2.69%	26	44,300	465,803
2018-07-12	10.58	10.4	10.58	10.23	-0.67%	34	20,000	207,650
2018-07-11	10.63	10.47	10.63	10.37	-1.51%	14	22,900	239,149
2018-07-10	10.88	10.63	10.94	10.5	-0.93%	72	42,500	452,350
2018-07-09	10.57	10.73	11.2	10.43	+3.67%	187	207,100	2,246,780
2018-07-06	11.31	10.35	11.31	10.35	-7.09%	162	148,800	1,584,448
2018-07-05	12.14	11.14	12.37	11.13	-9.36%	114	131,000	1,519,859
2018-07-04	12.63	12.29	12.7	12.23	-1.29%	43	36,300	454,068
2018-07-03	12.58	12.45	13	12.45	-3.49%	75	1,902,400	24,631,260
2018-07-02	12.96	12.9	13	12.53	-1.00%	82	225,500	2,889,724
2018-06-29	13.45	13.03	13.45	12.72	-2.03%	118	316,300	4,139,887
2018-06-28	13.32	13.3	13.94	13.25	0.00%	180	252,200	3,383,689
2018-06-27	12.85	13.3	13.38	12.57	+4.31%	192	347,700	4,565,487
2018-06-26	12.35	12.75	12.78	12.2	+4.00%	118	286,300	3,556,755
2018-06-25	11.46	12.26	12.47	11.45	+5.87%	141	273,900	3,267,140
2018-06-22	11.09	11.58	11.73	11.05	+4.32%	129	265,700	3,010,489
2018-06-21	10.62	11.1	11.28	10.6	+3.84%	143	416,500	4,578,285
2018-06-20	9.8	10.69	10.7	9.8	+6.16%	127	261,300	2,707,550
2018-06-19	9.44	10.07	10.07	9.44	+4.90%	118	377,500	3,695,218
2018-06-18	9.03	9.6	9.64	9	+4.12%	122	314,300	2,904,138
2018-06-15	9.03	9.22	9.22	8.96	+1.88%	46	229,500	2,076,525
2018-06-14	9.02	9.05	9.06	9	-0.33%	21	29,900	270,133
2018-06-13	9.02	9.08	9.08	9	0.00%	19	83,100	748,279
2018-06-11	9.13	9.08	9.13	9.02	-0.55%	6	13,600	123,481
2018-06-09	9.13	9.13	9.13	9.13	+0.55%	1	400	3,652
2018-06-08	9.04	9.08	9.09	9.02	0.00%	13	7,100	64,118
2018-06-07	9.04	9.08	9.12	9.04	+0.33%	5	1,300	11,772
2018-06-06	9.15	9.05	9.23	9.05	-0.77%	19	5,800	52,772
2018-06-05	9.02	9.12	9.18	9	+0.66%	29	169,700	1,531,251
2018-06-04	9.06	9.06	9.08	8.97	-0.22%	26	51,700	465,810
2018-06-01	9.08	9.08	9.1	9	+0.44%	53	64,100	578,710
2018-05-31	9.05	9.04	9.09	9.04	-0.11%	12	21,200	191,712
2018-05-30	9.06	9.05	9.12	9.04	-0.33%	8	4,300	38,959
2018-05-29	9.02	9.08	9.12	9	-0.11%	7	12,100	109,236
2018-05-28	9.11	9.09	9.12	9.02	+0.11%	15	4,400	39,819
2018-05-25	9.02	9.08	9.14	8.97	-0.22%	32	170,200	1,534,594
2018-05-24	9.14	9.1	9.14	9.03	-0.33%	3	700	6,339
2018-05-23	9.13	9.13	9.13	9.13	+0.33%	2	200	1,826
2018-05-22	9.1	9.1	9.12	9.02	+0.66%	9	50,700	457,425
2018-05-21	9.05	9.04	9.05	9	+0.11%	12	42,900	386,160
2018-05-18	9.01	9.03	9.05	9	-0.55%	12	53,300	481,498
2018-05-17	9.07	9.08	9.08	8.95	+0.11%	13	33,100	297,011
2018-05-16	9.09	9.07	9.09	8.97	-0.33%	13	36,800	330,927
2018-05-15	9.08	9.1	9.12	9	+1.11%	8	2,000	18,108
2018-05-14	9.02	9	9.15	9	-1.10%	22	23,000	208,869
2018-05-11	9.1	9.1	9.14	8.99	-0.87%	35	151,200	1,365,127
2018-05-10	9.2	9.18	9.2	9.02	-0.33%	20	22,000	200,546
2018-05-08	9.21	9.21	9.21	9.21	+1.10%	1	100	921
2018-05-07	9.09	9.11	9.24	9.03	+0.89%	21	5,100	46,454
2018-05-04	9.08	9.03	9.08	8.99	-1.20%	18	18,100	163,273
2018-05-03	9.14	9.14	9.14	9.08	-0.87%	8	21,700	197,122
2018-05-02	9.14	9.22	9.22	9.14	-0.43%	2	200	1,836
2018-04-30	9.16	9.26	9.27	9.1	+0.33%	14	23,500	215,000
2018-04-28	9.33	9.23	9.33	9.17	-1.18%	8	2,200	20,213
2018-04-27	9.24	9.34	9.34	9.15	+0.11%	16	59,000	541,949
2018-04-26	9.24	9.33	9.33	9.24	0.00%	3	500	4,633
2018-04-25	9.24	9.33	9.33	9.24	+0.43%	10	6,000	55,782
2018-04-24	9.31	9.29	9.34	9.17	-1.28%	20	48,900	449,512
2018-04-23	9.22	9.41	9.44	9.17	+0.64%	26	29,400	273,093
2018-04-20	9.32	9.35	9.39	9.2	+1.19%	30	64,800	600,895
2018-04-19	9.33	9.24	9.35	9.23	-0.96%	9	1,500	13,917
2018-04-18	9.14	9.33	9.33	9.1	+2.41%	24	75,800	696,054
2018-04-17	8.99	9.11	9.11	8.97	+0.33%	15	22,600	202,856
2018-04-16	9.06	9.08	9.16	8.93	-1.09%	21	11,200	100,406
2018-04-13	9.03	9.18	9.2	8.98	+0.44%	33	43,000	392,491
2018-04-12	9.05	9.14	9.23	9.03	+0.66%	14	32,600	298,696
2018-04-11	9.19	9.08	9.27	8.9	-1.63%	58	108,100	980,063
2018-04-10	8.86	9.23	9.23	8.85	+2.56%	38	70,300	637,930
2018-04-09	9.25	9	9.25	8.67	-3.33%	120	246,200	2,248,274
2018-04-06	9.31	9.31	9.32	9.31	+0.54%	6	19,200	178,753
2018-04-05	9.37	9.26	9.39	9.21	-1.17%	38	111,700	1,038,188
2018-04-04	9.28	9.37	9.37	9.25	+0.21%	33	20,800	193,058
2018-04-03	9.38	9.35	9.39	9.29	-0.74%	29	10,000	93,243
2018-04-02	9.47	9.42	9.48	9.39	-0.32%	11	1,300	12,265
2018-03-30	9.31	9.45	9.53	9.31	+1.61%	68	87,300	825,894
2018-03-29	9.34	9.3	9.34	9.25	-0.53%	16	1,700	15,771
2018-03-28	9.3	9.35	9.37	9.25	-0.32%	19	5,700	52,940
2018-03-27	9.3	9.38	9.4	9.26	+1.08%	23	40,800	382,026
2018-03-26	9.34	9.28	9.44	9.28	-0.11%	23	42,200	396,174
2018-03-23	9.26	9.29	9.38	9.25	+0.43%	47	10,200	94,702
2018-03-22	9.39	9.25	9.39	9.25	-1.60%	65	38,800	359,510
2018-03-21	9.38	9.4	9.49	9.37	-0.42%	25	25,000	234,772
2018-03-20	9.4	9.44	9.44	9.3	+0.43%	46	427,600	4,015,185
2018-03-19	9.41	9.4	9.46	9.3	-0.84%	101	372,600	3,516,683
2018-03-16	9.41	9.48	9.49	9.4	+0.11%	53	377,900	3,571,055
2018-03-14	9.48	9.47	9.48	9.44	-0.11%	3	4,300	40,750
2018-03-13	9.49	9.48	9.5	9.42	-0.11%	22	694,000	6,576,904
2018-03-12	9.42	9.49	9.51	9.4	-0.32%	9	5,800	54,943
2018-03-09	9.48	9.52	9.52	9.43	+0.21%	10	16,500	156,373
2018-03-07	9.46	9.5	9.5	9.4	+0.32%	17	7,200	67,874
2018-03-06	9.59	9.47	9.59	9.46	-1.15%	8	5,500	52,109
2018-03-05	9.6	9.58	9.6	9.58	0.00%	2	1,500	14,390
2018-03-02	9.59	9.58	9.6	9.58	-0.10%	3	3,100	29,748
2018-03-01	9.58	9.59	9.6	9.5	-0.10%	15	9,900	94,802
2018-02-28	9.65	9.6	9.65	9.6	-1.03%	10	75,200	725,599
2018-02-27	9.62	9.7	9.7	9.61	-0.82%	24	215,300	2,088,301
2018-02-26	9.85	9.78	9.85	9.53	+0.31%	35	58,100	560,955
2018-02-22	9.45	9.75	9.87	9.37	+3.28%	67	11,100	107,001
2018-02-21	9.34	9.44	9.44	9.3	+0.43%	21	37,600	350,409
2018-02-20	9.31	9.4	9.42	9.31	+0.53%	3	500	4,693
2018-02-19	9.52	9.35	9.6	9.3	-1.79%	32	42,900	401,911
2018-02-16	9.35	9.52	9.56	9.33	+0.32%	44	27,100	255,110
2018-02-15	9.49	9.49	9.49	9.34	+0.11%	8	1,300	12,277
2018-02-14	9.45	9.48	9.98	9.36	+1.61%	41	17,900	171,532
2018-02-13	9.27	9.33	9.4	9.24	+0.43%	50	139,300	1,295,931
2018-02-12	9.6	9.29	9.6	9.26	-2.93%	67	78,300	735,783
2018-02-09	9.5	9.57	9.63	9.3	-2.25%	122	143,400	1,349,870
2018-02-08	9.88	9.79	9.88	9.68	-0.41%	23	10,900	106,014
2018-02-07	9.83	9.83	9.83	9.82	+1.87%	6	1,500	14,742
2018-02-06	10.04	9.65	10.04	9.63	-3.98%	92	62,400	614,499
2018-02-05	10.09	10.05	10.16	10.05	-1.47%	18	20,100	202,063
2018-02-02	10.14	10.2	10.2	10.05	-0.39%	18	5,800	59,057
2018-02-01	10.19	10.24	10.3	10.1	+0.39%	27	50,500	513,330
2018-01-31	10.17	10.2	10.33	10.17	+1.19%	24	55,400	567,074
2018-01-30	10.14	10.08	10.18	10.08	-0.59%	13	11,800	119,509
2018-01-29	10.24	10.14	10.24	10.14	-2.03%	21	19,200	195,114
2018-01-26	10.2	10.35	10.35	10.2	+0.78%	37	15,000	153,160
2018-01-25	10.2	10.27	10.45	10.1	+0.69%	54	71,900	732,577
2018-01-24	10.15	10.2	10.2	10.08	+0.49%	37	2,002,400	20,325,200
2018-01-23	10.19	10.15	10.23	10.07	-0.98%	34	1,490,500	15,128,902
2018-01-22	10.19	10.25	10.25	10.08	+0.59%	32	21,800	221,265
2018-01-19	9.87	10.19	10.4	9.87	+3.35%	102	204,300	2,085,752
2018-01-18	9.98	9.86	9.98	9.85	-1.10%	17	2,200	21,804
2018-01-17	9.98	9.97	10.05	9.8	0.00%	29	29,600	293,846
2018-01-16	10.04	9.97	10.04	9.96	-0.30%	11	161,600	1,610,411
2018-01-15	9.93	10	10.14	9.8	+1.01%	77	53,100	532,426
2018-01-12	9.79	9.9	9.93	9.69	+0.81%	41	100,200	981,290
2018-01-11	9.81	9.82	9.95	9.79	+0.20%	22	54,800	540,556
2018-01-10	9.84	9.8	9.92	9.73	-1.31%	16	26,600	259,816
2018-01-09	9.8	9.93	9.99	9.8	+2.37%	43	25,400	250,512
2018-01-05	9.81	9.7	9.91	9.7	-1.02%	34	25,000	245,257
2018-01-04	9.78	9.8	9.8	9.7	-0.91%	14	15,900	154,459
2018-01-03	9.91	9.89	9.91	9.8	0.00%	11	7,800	76,540

Архив котировок акции SELG по годам

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