ЭсЭфАй (Сафмар Финансовые Инвестиции)
SFIN
979.2 ₽ +2.81% ↑История котировок SFIN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 958 | 979.2 | 987 | 951.4 | +2.81% | 14675 | 391,768 | 382,865,281 |
| 2026-02-09 | 975.2 | 952.4 | 978.4 | 938 | -2.36% | 19206 | 344,209 | 328,975,789 |
| 2026-02-06 | 1010 | 975.4 | 1078 | 946 | -2.17% | 76612 | 2,681,018 | 2,685,433,565 |
| 2026-02-05 | 922.4 | 997 | 999.4 | 885.6 | +8.20% | 55515 | 1,497,893 | 1,422,366,977 |
| 2026-02-04 | 949 | 921.4 | 951.6 | 910.6 | -2.93% | 17934 | 343,579 | 321,174,048 |
| 2026-02-03 | 969 | 949.2 | 978 | 935 | -1.76% | 13426 | 269,260 | 258,303,270 |
| 2026-02-02 | 993 | 966.2 | 1012.2 | 957 | -1.17% | 21261 | 398,944 | 389,543,713 |
| 2026-01-30 | 1023.2 | 977.6 | 1023.2 | 971 | -4.12% | 23806 | 469,414 | 464,584,226 |
| 2026-01-29 | 1025 | 1019.6 | 1040 | 1010.6 | -0.55% | 21820 | 466,722 | 477,322,848 |
| 2026-01-28 | 1051.4 | 1025.2 | 1051.4 | 1017.8 | -2.49% | 22716 | 535,239 | 552,103,603 |
| 2026-01-27 | 1065.6 | 1051.4 | 1074.8 | 1040 | -1.33% | 17571 | 414,217 | 435,149,053 |
| 2026-01-26 | 1052 | 1065.6 | 1111.2 | 1046.2 | +2.23% | 44127 | 1,287,251 | 1,386,394,684 |
| 2026-01-23 | 1030.4 | 1042.4 | 1123.8 | 1013.2 | +1.26% | 99747 | 2,758,977 | 2,989,980,115 |
| 2026-01-22 | 1051 | 1029.4 | 1057.2 | 1004.8 | -1.21% | 29245 | 618,533 | 633,996,870 |
| 2026-01-21 | 1101 | 1042 | 1170 | 984.6 | -5.32% | 114782 | 3,100,632 | 3,294,201,584 |
| 2026-01-20 | 1134 | 1100.6 | 1359.6 | 1070.6 | -2.29% | 353289 | 13,132,393 | 15,687,938,696 |
| 2026-01-19 | 847 | 1126.4 | 1144 | 845 | +32.99% | 268908 | 11,032,548 | 11,358,399,956 |
| 2026-01-16 | 846.2 | 847 | 849.6 | 818.8 | -0.05% | 9964 | 156,472 | 131,881,229 |
| 2026-01-15 | 846.8 | 847.4 | 851.8 | 841.8 | -0.12% | 6472 | 116,713 | 98,959,730 |
| 2026-01-14 | 858.4 | 848.4 | 864.8 | 833.6 | -1.10% | 12273 | 304,876 | 259,434,137 |
| 2026-01-13 | 862.2 | 857.8 | 876.2 | 849.2 | -0.33% | 13928 | 346,643 | 298,867,161 |
| 2026-01-12 | 865.2 | 860.6 | 895 | 855.4 | -0.49% | 24141 | 740,744 | 649,684,702 |
| 2026-01-09 | 817.6 | 864.8 | 879 | 802.2 | +5.77% | 51743 | 1,347,519 | 1,145,563,106 |
| 2026-01-08 | 857 | 817.6 | 858 | 816.6 | -5.15% | 24905 | 409,431 | 339,387,499 |
| 2026-01-06 | 888.8 | 862 | 894.2 | 861.2 | -3.02% | 16269 | 270,597 | 236,714,777 |
| 2026-01-05 | 918.8 | 888.8 | 918.8 | 880.2 | 0.00% | 18303 | 328,254 | 292,721,465 |