Селигдар

SELG

45.97 ₽ +0.13% ↑

История котировок SELG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	43.65	43.6	43.96	43.5	-0.11%	1644	161,790	7,064,124
2022-12-29	43.75	43.65	43.93	43.44	+0.09%	1752	236,430	10,334,542
2022-12-28	44	43.61	44.2	43.45	-0.89%	2034	387,960	16,925,545
2022-12-27	43.8	44	44.09	43.66	+0.57%	2017	470,050	20,600,355
2022-12-26	44.25	43.75	44.25	43.62	-0.34%	1720	188,050	8,253,658
2022-12-23	44.63	43.9	44.63	43.8	-0.52%	1328	289,750	12,745,822
2022-12-22	45.09	44.13	45.8	43.6	-1.19%	2787	886,130	39,473,786
2022-12-21	45.2	44.66	45.9	44.52	-0.76%	2417	761,510	34,208,087
2022-12-20	43.31	45	45.5	43.31	+3.73%	4051	1,207,380	54,075,165
2022-12-19	43.96	43.38	44.29	43.24	-0.28%	2036	541,310	23,572,500
2022-12-16	43.07	43.5	44.28	43.04	0.00%	2008	290,690	12,629,120
2022-12-15	44.92	43.5	44.92	42.89	-3.12%	3404	509,990	22,332,711
2022-12-14	45.23	44.9	45.58	44.5	-0.69%	2241	416,250	18,773,842
2022-12-13	45.03	45.21	45.74	43.71	+0.49%	5410	1,117,920	50,097,089
2022-12-12	45.3	44.99	45.61	44.81	-0.79%	2427	531,370	23,927,296
2022-12-09	45.46	45.35	46.24	45.35	-0.79%	1599	381,570	17,358,339
2022-12-08	46.33	45.71	46.8	45.22	+0.11%	3956	1,306,260	59,950,690
2022-12-07	45.35	45.66	46.15	45.15	+0.68%	2877	779,870	35,440,820
2022-12-06	46	45.35	46	45.1	-0.55%	2004	493,570	22,391,590
2022-12-05	46.48	45.6	47.29	45	-0.44%	4063	1,024,910	47,435,908
2022-12-02	46.3	45.8	47.49	45.01	-0.63%	8739	2,062,720	96,317,304
2022-12-01	44.72	46.09	46.2	44.53	+4.16%	5645	1,813,170	82,188,352
2022-11-30	44	44.25	45.25	43.98	+0.45%	3471	1,384,890	61,462,381
2022-11-29	44.3	44.05	45.1	43.85	-0.34%	3071	1,251,130	55,580,814
2022-11-28	43.4	44.2	44.2	42.78	+0.87%	2520	609,240	26,410,629
2022-11-25	44.54	43.82	44.58	43.43	-0.18%	1992	502,780	22,040,401
2022-11-24	44.23	43.9	45.19	43.65	-0.70%	2462	725,500	32,244,291
2022-11-23	43.15	44.21	45.02	43.06	+2.34%	5638	1,778,680	79,088,134
2022-11-22	42.9	43.2	43.74	42.21	+1.65%	2309	383,010	16,504,928
2022-11-21	42.76	42.5	43.6	42	-0.98%	2815	638,180	27,198,833
2022-11-18	42.7	42.92	43.72	42.7	-0.21%	1852	355,330	15,331,226
2022-11-17	43.62	43.01	44.07	42.55	-1.40%	3282	423,430	18,295,786
2022-11-16	43.74	43.62	44.14	43.21	-0.30%	2158	290,330	12,740,051
2022-11-15	44.12	43.75	44.63	43.4	-1.20%	3403	511,890	22,514,495
2022-11-14	44.61	44.28	44.97	43.8	0.00%	2690	495,960	21,975,337
2022-11-11	45.06	44.28	45.8	44	-1.62%	3444	964,620	43,091,513
2022-11-10	44.14	45.01	45.63	43.04	+1.95%	4418	1,347,470	59,931,126
2022-11-09	44	44.15	46.75	43.1	+2.91%	12620	3,454,860	156,222,218
2022-11-08	42.68	42.9	43	41.69	+2.12%	1918	331,500	14,062,608
2022-11-07	41.98	42.01	42.21	41.61	+1.72%	1784	306,030	12,854,686
2022-11-03	42.2	41.3	42.2	40.42	-2.18%	2694	393,160	16,221,011
2022-11-02	42.3	42.22	42.65	42.01	-0.54%	1270	152,580	6,454,181
2022-11-01	42.93	42.45	42.94	41.48	-0.26%	1472	218,820	9,276,371
2022-10-31	42.99	42.56	42.99	42	+1.16%	1630	283,930	12,073,577
2022-10-28	42.53	42.07	42.91	41.86	-0.99%	2143	213,210	8,981,677
2022-10-27	42.07	42.49	43.19	41.91	+1.31%	3341	565,630	24,039,513
2022-10-26	41.99	41.94	43.2	41.38	+0.46%	3868	862,020	36,443,612
2022-10-25	40.87	41.75	41.9	40.4	+2.68%	2411	519,020	21,394,517
2022-10-24	40.46	40.66	41.41	40.36	+0.87%	1476	291,380	11,933,332
2022-10-21	40.41	40.31	40.75	39.63	-0.32%	1596	331,590	13,317,790
2022-10-20	40.01	40.44	40.95	40	+1.10%	1592	419,710	16,970,522
2022-10-19	41.3	40	41.3	38.52	-3.61%	2364	727,330	29,266,730
2022-10-18	40.67	41.5	42.2	40.55	+3.41%	3634	1,023,090	42,459,823
2022-10-17	39.55	40.13	40.5	39.53	+1.52%	1846	386,430	15,460,300
2022-10-14	39.92	39.53	40.36	39.39	-0.98%	1240	223,570	8,883,636
2022-10-13	39.85	39.92	40.49	39.5	+0.68%	1957	283,710	11,355,558
2022-10-12	39.67	39.65	40.18	38.86	+1.41%	1822	329,260	13,026,675
2022-10-11	38.61	39.1	39.6	38.42	+1.27%	1680	191,890	7,508,081
2022-10-10	37.24	38.61	39.79	36	+1.58%	2906	318,410	12,244,285
2022-10-07	40.28	38.01	40.28	38.01	-5.33%	3277	326,510	12,734,505
2022-10-06	39.12	40.15	40.24	39.12	+2.63%	2174	393,860	15,748,539
2022-10-05	40.3	39.12	40.3	38	-2.69%	4091	744,680	29,110,130
2022-10-04	39.2	40.2	41.16	37.71	+3.18%	5069	845,880	33,522,178
2022-10-03	35.69	38.96	39.95	35.69	+10.06%	4316	690,850	26,185,531
2022-09-30	36.3	35.4	36.3	34.9	+0.57%	3296	592,030	20,921,722
2022-09-29	36.65	35.2	36.67	35.2	-2.60%	2171	313,070	11,255,728
2022-09-28	36.01	36.14	36.7	35.62	+1.12%	2303	528,160	19,193,197
2022-09-27	35	35.74	36.02	33.73	+1.79%	3769	673,420	23,709,560
2022-09-26	40.12	35.11	40.39	34.53	-13.48%	10112	1,867,700	67,765,691
2022-09-23	41.1	40.58	44	40	+0.57%	12591	2,335,560	96,895,953
2022-09-22	40	40.35	41.6	39.89	+0.93%	3843	546,920	22,305,734
2022-09-21	37.1	39.98	40.48	33.02	-3.01%	8136	1,273,020	48,850,021
2022-09-20	45.38	41.22	45.41	40.4	-9.23%	8752	1,106,310	47,689,680
2022-09-19	45.2	45.41	45.85	45.1	+0.46%	1762	224,380	10,196,826
2022-09-16	45.78	45.2	46.24	45	-1.53%	3553	518,240	23,596,690
2022-09-15	46.11	45.9	46.28	45.8	-0.46%	1756	268,810	12,363,745
2022-09-14	46.4	46.11	46.75	45.85	-0.62%	2527	346,450	15,968,276
2022-09-13	46.11	46.4	46.96	46.05	+1.31%	5592	1,131,420	52,638,201
2022-09-12	45.85	45.8	46.26	45.09	-0.09%	3083	614,290	28,199,653
2022-09-09	46.2	45.84	46.32	45.46	-0.22%	2158	529,570	24,336,828
2022-09-08	45.95	45.94	46.4	45.9	+0.20%	1571	282,530	13,024,520
2022-09-07	46.04	45.85	46.4	45.5	-0.71%	1779	335,930	15,474,732
2022-09-06	46.89	46.18	48.2	45.2	-1.77%	7345	2,313,960	109,075,219
2022-09-05	46.53	47.01	47.5	46.11	+1.03%	2686	699,020	32,676,302
2022-09-02	46.11	46.53	47.47	45.06	+0.98%	6212	2,439,580	112,903,278
2022-09-01	46.99	46.08	47	45.75	-1.85%	5168	1,163,730	53,962,316
2022-08-31	47.32	46.95	47.9	46.07	-1.20%	3105	1,106,380	52,108,908
2022-08-30	48.75	47.52	48.75	47.49	+0.61%	5299	1,515,610	72,428,145
2022-08-29	47.8	47.23	48.33	43.67	-0.46%	4571	1,211,190	57,011,640
2022-08-26	47	47.45	48.25	46.65	+1.82%	3722	1,074,720	51,098,430
2022-08-25	46.3	46.6	47.8	46.2	+0.95%	4995	1,241,440	58,377,619
2022-08-24	45.96	46.16	47.16	45.96	-0.77%	2245	350,870	16,307,068
2022-08-23	45.93	46.52	47.87	45.8	+0.52%	4096	879,180	40,960,782
2022-08-22	47.04	46.28	47.62	45.01	-4.36%	7827	1,842,820	85,122,881
2022-08-19	46.52	48.39	49.49	45.73	+5.82%	12442	3,116,910	149,798,731
2022-08-18	44.73	45.73	46.4	44.61	+2.67%	3991	948,190	43,246,046
2022-08-17	45.1	44.54	45.29	44.22	-0.80%	1813	240,260	10,736,108
2022-08-16	44.4	44.9	45.15	44.04	+1.58%	4074	506,820	22,707,967
2022-08-15	45.5	44.2	45.5	43.49	+0.96%	3583	472,290	20,863,976
2022-08-12	44.4	43.78	44.4	43.4	+0.07%	2839	397,080	17,330,698
2022-08-11	44.32	43.75	44.49	43.27	-0.93%	3740	366,090	16,043,276
2022-08-10	44.53	44.16	44.53	43.08	+0.52%	3582	497,820	21,900,036
2022-08-09	44.7	43.93	44.7	43.5	+0.11%	4750	759,010	33,520,615
2022-08-08	43.9	43.88	44.28	42.87	+2.50%	4115	545,240	23,757,924
2022-08-05	43.1	42.81	44.82	42.45	-0.21%	8257	1,759,780	76,677,049
2022-08-04	42.5	42.9	42.98	40.71	+1.54%	4999	870,140	36,737,013
2022-08-03	41.15	42.25	43.7	41.15	+3.02%	3823	842,280	35,574,762
2022-08-02	43	41.01	43.4	40.4	-4.07%	6617	1,186,380	49,097,411
2022-08-01	44.2	42.75	45.7	41.6	-2.84%	12284	2,490,980	109,778,088
2022-07-29	42.07	44	45.97	41.82	+5.64%	13708	3,005,370	131,940,297
2022-07-28	39.66	41.65	41.79	38.69	+8.83%	11951	2,494,970	101,369,420
2022-07-27	37.44	38.27	39.8	37.39	+2.41%	7812	1,175,810	45,479,984
2022-07-26	35.78	37.37	37.93	35.35	+5.39%	6917	1,299,250	47,873,939
2022-07-25	34.9	35.46	35.91	33.5	+2.78%	5911	1,015,030	35,431,290
2022-07-22	34.31	34.5	34.95	34	+0.97%	3134	300,210	10,362,326
2022-07-21	35.2	34.17	35.29	33.88	-2.62%	4525	472,330	16,166,227
2022-07-20	35.73	35.09	36.03	35	-1.79%	3870	486,220	17,115,837
2022-07-19	36.74	35.73	36.74	35.24	-0.78%	3609	529,350	18,949,256
2022-07-18	35.7	36.01	36.92	35	+1.98%	4133	620,990	22,439,619
2022-07-15	35.05	35.31	35.95	34.24	+0.89%	4084	517,970	18,311,137
2022-07-14	35.69	35	36.42	34.8	-4.48%	6821	1,215,870	43,038,359
2022-07-13	38.94	36.64	38.94	36.1	-4.18%	5072	665,030	24,893,726
2022-07-12	39.58	38.24	39.58	38.02	-3.19%	5277	733,600	28,236,537
2022-07-11	40.24	39.5	40.24	39.4	-1.50%	3339	451,440	17,937,155
2022-07-08	40.67	40.1	40.67	39.52	+0.05%	3400	519,350	20,833,646
2022-07-07	39.65	40.08	40.66	39.39	+1.21%	3872	765,260	30,641,200
2022-07-06	39.7	39.6	40.05	39.1	+0.25%	3845	561,000	22,282,243
2022-07-05	40.5	39.5	40.5	39	-0.05%	4042	569,310	22,494,944
2022-07-04	40	39.52	40.75	39.13	-1.18%	4432	486,590	19,324,929
2022-07-01	41.41	39.99	41.41	39.04	-1.96%	6000	795,430	31,730,515
2022-06-30	41.64	40.79	41.99	38.66	-2.11%	9902	1,617,980	65,418,743
2022-06-29	42.1	41.67	42.4	41.1	-1.02%	6336	951,410	39,631,834
2022-06-28	43.83	42.1	43.87	41	-3.40%	8160	1,101,110	46,658,368
2022-06-27	44	43.58	44.18	43	-2.81%	9244	1,286,620	55,962,706
2022-06-24	45.23	44.84	45.8	44.84	-0.86%	4176	560,070	25,276,600
2022-06-23	45.1	45.23	46	44.56	+0.49%	5186	824,870	37,369,867
2022-06-22	46.37	45.01	46.37	43.5	-2.95%	12210	2,114,640	94,319,887
2022-06-21	47.96	46.38	48.11	46.15	-3.60%	10359	1,540,240	72,478,060
2022-06-20	46.84	48.11	48.71	43.67	-7.55%	16602	3,820,140	182,673,515
2022-06-17	51.52	52.04	52.68	50.52	+0.39%	10346	2,869,800	149,289,387
2022-06-16	50.18	51.84	51.88	50.09	+3.49%	9250	2,408,590	123,175,389
2022-06-15	50.17	50.09	50.3	49.8	+0.18%	5485	1,098,430	54,970,870
2022-06-14	50	50	50.89	49.71	+0.62%	8453	2,246,690	112,468,065
2022-06-10	48.59	49.69	50.55	48.33	+2.52%	9717	2,214,300	110,140,583
2022-06-09	48.41	48.47	48.62	47.88	+0.12%	4469	655,420	31,638,790
2022-06-08	48.39	48.41	48.57	48.2	+0.06%	3730	562,280	27,218,248
2022-06-07	48.45	48.38	48.48	48.1	+0.17%	2642	489,990	23,677,070
2022-06-06	48.38	48.3	48.48	48.2	+0.31%	3444	424,740	20,533,161
2022-06-03	48.15	48.15	48.25	47.7	+0.15%	3539	478,860	23,001,616
2022-06-02	48.25	48.08	48.39	47.5	+0.21%	2733	311,450	14,956,493
2022-06-01	48.32	47.98	48.39	47.7	-0.06%	2456	316,510	15,201,752
2022-05-31	48.1	48.01	48.34	47.8	-0.04%	2461	312,790	15,018,617
2022-05-30	48.15	48.03	48.99	47.72	-0.08%	3106	433,440	20,940,190
2022-05-27	48.27	48.07	48.79	47.72	+0.44%	2998	323,660	15,585,065
2022-05-26	47.98	47.86	48.83	46.81	-0.25%	3649	617,440	29,652,587
2022-05-25	47	47.98	48	46.27	+2.04%	3656	396,090	18,792,890
2022-05-24	48.18	47.02	48.18	46.13	-1.86%	4708	483,380	22,648,065
2022-05-23	48.93	47.91	49.07	47.42	-1.68%	3907	552,510	26,631,689
2022-05-20	49.27	48.73	49.27	47.88	-0.37%	4227	440,280	21,365,459
2022-05-19	49.2	48.91	49.34	48.8	-0.20%	2934	446,390	21,873,634
2022-05-18	49.45	49.01	49.46	46.74	-0.41%	4724	792,100	38,844,032
2022-05-17	49	49.21	49.68	49	+0.84%	2667	401,980	19,820,095
2022-05-16	49.9	48.8	50	48.8	+0.06%	3493	571,060	28,118,863
2022-05-13	48.53	48.77	49.4	48.04	-0.27%	3876	395,900	19,287,988
2022-05-12	49.87	48.9	49.98	48.52	-1.83%	4641	516,920	25,479,886
2022-05-11	50.44	49.81	50.8	49.57	-0.76%	4959	723,600	36,261,260
2022-05-06	53.79	50.19	60.97	49.5	+2.64%	27512	7,175,410	371,105,383
2022-05-05	48.5	48.9	50	48.42	+1.16%	3105	512,140	25,321,444
2022-05-04	49.2	48.34	50	47.8	-1.39%	2478	366,220	17,817,099
2022-04-29	48.5	49.02	50.9	47.6	+2.98%	4143	995,760	49,130,509
2022-04-28	50.2	47.6	50.5	45.98	-4.53%	4830	929,210	45,474,169
2022-04-27	49.21	49.86	50.9	49.21	+0.69%	1887	476,050	23,671,715
2022-04-26	48.01	49.52	49.88	48.01	+2.06%	1883	336,960	16,625,452
2022-04-25	50.46	48.52	51.3	48	-2.96%	3249	408,290	20,066,041
2022-04-22	50.58	50	51.36	49.12	+1.01%	3151	452,120	22,728,666
2022-04-21	50.26	49.5	51.5	49.02	-1.51%	3725	513,510	25,811,980
2022-04-20	51.2	50.26	51.51	50.26	-1.82%	3218	516,290	26,111,835
2022-04-19	51.94	51.19	52.9	51	-0.06%	4262	576,090	29,760,355
2022-04-18	50.11	51.22	52.79	50.01	-0.66%	4049	838,860	43,358,203
2022-04-15	51.3	51.56	52.05	51.18	+0.74%	4388	814,240	42,146,047
2022-04-14	51	51.18	53	50.04	-0.20%	7112	1,319,950	68,153,816
2022-04-13	54.2	51.28	54.36	51	-1.93%	7103	1,292,970	67,448,113
2022-04-12	51.85	52.29	57	51.12	+4.16%	22009	4,982,940	268,032,453
2022-04-11	46.8	50.2	61.3	45.87	+9.25%	13718	3,187,500	170,561,640
2022-04-08	46.51	45.95	47	45.3	-1.50%	2383	190,630	8,801,413
2022-04-07	47.37	46.65	47.37	45.02	+0.76%	2147	207,000	9,578,519
2022-04-06	45.23	46.3	47.67	45.23	-0.45%	2510	239,950	11,161,023
2022-04-05	48.02	46.51	48.6	45.43	-3.14%	2671	390,180	18,201,730
2022-04-04	48.9	48.02	51	46.5	+0.06%	3571	466,230	22,411,275
2022-04-01	48.2	47.99	48.49	47	+0.19%	4078	536,600	25,718,656
2022-03-31	48.7	47.9	48.7	47.5	+0.59%	7347	855,130	40,971,652
2022-03-30	49	47.62	49.15	46.75	+0.44%	2671	248,920	11,879,789
2022-03-29	48.5	47.41	50.97	46.62	-0.82%	5206	654,820	31,712,901
2022-03-28	46.55	47.8	50	46	+7.30%	6448	697,910	33,340,394
2022-02-25	40.48	44.55	48	40.48	+10.05%	1159	472,200	21,279,115
2022-02-24	44.14	40.48	48.87	35.69	-17.27%	2340	1,102,000	45,088,980
2022-02-22	48.39	48.93	49.96	42.98	+0.31%	1411	450,600	21,115,446
2022-02-21	53.99	48.78	55.92	48.78	-9.65%	1618	633,000	32,481,878
2022-02-18	54.99	53.99	55.98	53.51	-0.35%	1449	580,700	31,775,675
2022-02-17	52.15	54.18	55.98	51.68	+4.13%	2262	1,086,500	58,791,133
2022-02-16	52.16	52.03	52.19	51.21	+1.76%	389	113,000	5,861,019
2022-02-15	52	51.13	52.48	50.88	-1.18%	732	268,900	13,893,303
2022-02-14	51.8	51.74	52.29	49.88	-0.12%	918	340,400	17,366,675
2022-02-11	53	51.8	53	50.35	-2.54%	1068	388,000	19,998,740
2022-02-10	53.14	53.15	54.11	53.14	-0.41%	554	193,000	10,336,125
2022-02-09	52.8	53.37	53.89	52.8	+1.83%	612	217,100	11,587,574
2022-02-08	52.93	52.41	53.76	52.02	-0.76%	387	121,600	6,392,049
2022-02-07	53.86	52.81	54.04	52.02	+0.08%	474	117,700	6,228,765
2022-02-04	52.25	52.77	53.99	51.31	+3.47%	869	292,600	15,537,435
2022-02-03	52.5	51	52.8	50.81	-2.67%	434	138,700	7,139,032
2022-02-02	52.2	52.4	55.49	52.07	+1.28%	1073	368,200	19,643,053
2022-02-01	51.08	51.74	57.79	49.73	+4.31%	2937	1,113,700	59,830,989
2022-01-31	50	49.6	51.19	49.6	+0.69%	481	162,500	8,172,748
2022-01-28	49.99	49.26	50.34	48.4	+0.33%	718	297,100	14,641,254
2022-01-27	50.07	49.1	50.68	48.36	-2.00%	799	320,300	15,921,233
2022-01-26	51.01	50.1	52.36	49.42	-2.13%	1021	597,000	29,900,128
2022-01-25	50.7	51.19	52.84	50.06	+1.17%	594	186,000	9,446,771
2022-01-24	54.14	50.6	54.27	50.06	-4.53%	799	313,100	16,011,901
2022-01-21	54.05	53	54.54	52	-2.03%	474	214,800	11,447,663
2022-01-20	53.64	54.1	55.2	52.66	+1.65%	747	475,000	25,737,268
2022-01-19	51.6	53.22	53.85	49.72	+3.30%	531	172,800	9,130,216
2022-01-18	53.69	51.52	53.69	48.8	-5.01%	1242	436,300	22,384,841
2022-01-17	56.33	54.24	56.95	53.26	-2.50%	632	191,000	10,455,728
2022-01-14	55.05	55.63	56.41	53.61	+0.13%	727	217,400	11,966,321
2022-01-13	57.76	55.56	57.76	54.9	-2.53%	597	207,600	11,722,910
2022-01-12	57.1	57	57.45	56.6	-0.16%	432	124,300	7,085,114
2022-01-11	56.77	57.09	57.1	55.1	+3.76%	622	162,400	9,129,147
2022-01-10	57.2	55.02	57.39	54.5	-2.52%	526	164,600	9,223,322
2022-01-06	57.76	56.44	57.99	56.05	-2.25%	518	182,800	10,411,430
2022-01-05	58.24	57.74	58.7	57.62	-0.77%	343	83,700	4,871,582
2022-01-04	58.3	58.19	58.4	57.58	+0.36%	411	121,800	7,067,599
2022-01-03	58.72	57.98	60.15	57.5	0.00%	516	162,700	9,503,375

Архив котировок акции SELG по годам

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