ЭсЭфАй (Сафмар Финансовые Инвестиции)
SFIN
977 ₽ -0.47% ↓История котировок SFIN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-21 | 982 | 977 | 982 | 976.8 | -0.47% | 1817 | 32,089 | 31,410,917 |
| 2026-04-20 | 984.6 | 981.6 | 991.6 | 976.8 | -0.20% | 9027 | 159,821 | 157,052,618 |
| 2026-04-17 | 984.8 | 983.6 | 989.4 | 975.4 | -0.12% | 5992 | 133,042 | 130,899,686 |
| 2026-04-16 | 989 | 984.8 | 994.2 | 981.2 | -0.12% | 7741 | 203,440 | 200,813,879 |
| 2026-04-15 | 973 | 986 | 997 | 972 | +1.34% | 16016 | 386,916 | 381,790,415 |
| 2026-04-14 | 970 | 973 | 978 | 960.4 | +0.31% | 11150 | 241,468 | 233,833,168 |
| 2026-04-13 | 987 | 970 | 1009 | 963 | -1.22% | 62519 | 2,176,557 | 2,155,681,986 |
| 2026-04-10 | 866 | 982 | 996 | 820 | +13.39% | 115813 | 4,992,678 | 4,694,675,355 |
| 2026-04-09 | 881 | 866 | 884 | 860 | -1.01% | 9514 | 199,737 | 173,370,151 |
| 2026-04-08 | 845 | 874.8 | 878.8 | 840.2 | +3.65% | 20516 | 373,143 | 323,025,711 |
| 2026-04-07 | 827.4 | 844 | 850 | 824.8 | +2.40% | 10650 | 229,745 | 192,549,194 |
| 2026-04-06 | 825.8 | 824.2 | 844.6 | 814.2 | +0.07% | 8502 | 211,817 | 175,600,722 |
| 2026-04-03 | 828.2 | 823.6 | 834.2 | 822.2 | -0.56% | 2818 | 55,044 | 45,416,285 |
| 2026-04-02 | 826 | 828.2 | 838.6 | 821.2 | +0.71% | 6608 | 124,880 | 103,409,418 |
| 2026-04-01 | 815 | 822.4 | 827 | 813 | +0.93% | 17399 | 93,043 | 76,305,072 |
| 2026-03-31 | 824.6 | 814.8 | 845 | 811.4 | -1.19% | 12106 | 199,525 | 164,300,720 |
| 2026-03-30 | 825.6 | 824.6 | 831.4 | 820.4 | -0.12% | 4004 | 65,636 | 54,125,721 |
| 2026-03-27 | 834.8 | 825.6 | 836.6 | 820 | -0.79% | 4333 | 75,524 | 62,495,954 |
| 2026-03-26 | 839 | 832.2 | 846.8 | 830 | -0.69% | 3776 | 77,271 | 64,649,225 |
| 2026-03-25 | 832 | 838 | 852 | 828 | +0.58% | 10876 | 181,871 | 152,585,717 |
| 2026-03-24 | 833.8 | 833.2 | 844 | 826.6 | +0.10% | 7737 | 68,053 | 56,814,887 |
| 2026-03-23 | 851.4 | 832.4 | 852 | 827.2 | -2.23% | 6517 | 119,550 | 100,182,501 |
| 2026-03-20 | 858.8 | 851.4 | 863.6 | 850.8 | -0.54% | 3238 | 60,823 | 52,051,966 |
| 2026-03-19 | 858 | 856 | 861.8 | 848.6 | +0.07% | 4554 | 98,595 | 84,336,185 |
| 2026-03-18 | 849.6 | 855.4 | 866.6 | 847.2 | +0.66% | 17479 | 157,775 | 135,164,027 |
| 2026-03-17 | 853.8 | 849.8 | 871.2 | 844.6 | -0.47% | 12686 | 193,464 | 165,737,504 |
| 2026-03-16 | 891.8 | 853.8 | 894.8 | 845.2 | -4.77% | 26326 | 662,310 | 576,920,325 |
| 2026-03-13 | 826.6 | 896.6 | 897.8 | 824.4 | +8.47% | 57730 | 1,356,295 | 1,181,987,083 |
| 2026-03-12 | 825.2 | 826.6 | 830.2 | 823.2 | +0.15% | 2947 | 45,580 | 37,629,834 |
| 2026-03-11 | 830.6 | 825.4 | 830.6 | 819.6 | -0.53% | 3371 | 46,329 | 38,226,707 |
| 2026-03-10 | 824.4 | 829.8 | 836.8 | 822.4 | +0.70% | 7063 | 147,534 | 122,631,363 |
| 2026-03-09 | 841.4 | 824 | 842 | 805 | -2.07% | 16736 | 211,973 | 173,849,104 |
| 2026-03-06 | 852.2 | 841.4 | 854 | 840 | -1.27% | 5228 | 82,131 | 69,414,364 |
| 2026-03-05 | 861 | 852.2 | 871 | 846.4 | -1.48% | 13804 | 134,872 | 115,537,343 |
| 2026-03-04 | 840.4 | 865 | 884 | 838.6 | +2.95% | 23286 | 500,579 | 432,637,363 |
| 2026-03-03 | 860.2 | 840.2 | 867.4 | 836.6 | -2.64% | 18834 | 281,688 | 238,220,928 |
| 2026-03-02 | 906.2 | 863 | 908.8 | 861 | -4.96% | 24933 | 427,081 | 376,155,585 |
| 2026-02-27 | 915 | 908 | 917 | 906.2 | -0.66% | 5072 | 74,971 | 68,157,369 |
| 2026-02-26 | 914.6 | 914 | 924 | 910 | -0.07% | 6516 | 113,580 | 104,216,385 |
| 2026-02-25 | 909.6 | 914.6 | 916.8 | 907 | -0.15% | 5995 | 93,005 | 84,701,905 |
| 2026-02-24 | 923.2 | 916 | 925.4 | 910 | -0.78% | 10386 | 156,903 | 143,792,218 |
| 2026-02-20 | 926.4 | 923.2 | 941.8 | 914.6 | -0.35% | 13211 | 258,152 | 239,004,062 |
| 2026-02-19 | 952.4 | 926.4 | 952.4 | 924 | -2.73% | 10823 | 190,853 | 178,850,129 |
| 2026-02-18 | 967 | 952.4 | 971 | 935.6 | -1.51% | 11383 | 221,787 | 210,678,139 |
| 2026-02-17 | 970 | 967 | 980.8 | 960 | +0.52% | 8128 | 262,467 | 254,064,346 |
| 2026-02-16 | 960 | 962 | 967.4 | 959 | +0.40% | 4558 | 89,239 | 85,803,058 |
| 2026-02-13 | 960 | 958.2 | 979 | 952.6 | -0.17% | 9626 | 225,303 | 216,986,764 |
| 2026-02-12 | 963.2 | 959.8 | 972.8 | 955 | -0.33% | 6576 | 139,200 | 133,967,248 |
| 2026-02-11 | 968.2 | 963 | 981 | 956.2 | -0.43% | 8968 | 171,533 | 165,295,517 |
| 2026-02-10 | 958 | 967.2 | 987 | 951.4 | +1.55% | 22299 | 569,555 | 555,174,828 |
| 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 |