ЭсЭфАй (Сафмар Финансовые Инвестиции)

SFIN

  781 ₽  -2.72% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЭсЭфАй
  5. История котировок
  6. 2018

История котировок SFIN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-29580580.2584.8580+3.61%97146,91027,228,656
2018-12-28526.4560564.6526.4+4.79%114755,61031,146,276
2018-12-27520.2534.4534.4511.6+2.38%114459,60030,851,404
2018-12-26528.8522528.8516.8+0.15%85444,70023,342,322
2018-12-25554.8521.2554.8514-5.51%141673,12038,006,356
2018-12-24575.6551.6575.6548.4-3.94%117758,10032,047,962
2018-12-21575574.2577557.2-0.10%127145,18025,761,090
2018-12-20574.4574.8576558.4-0.79%98741,17023,095,906
2018-12-19565579.4579.4559.2+3.69%102740,42022,826,604
2018-12-18562558.8569555-0.71%114539,48022,343,902
2018-12-17590562.8590552.8-5.06%151357,29033,201,682
2018-12-14585592.8592.8567+2.03%124169,89041,096,966
2018-12-13569.8581581569.8+2.00%1735393,640227,175,814
2018-12-12561569.6571.8560.2+1.42%664274,200154,516,014
2018-12-11555561.6568.2555+1.19%891165,74092,321,324
2018-12-10541555555529.4+3.16%1209145,79078,419,940
2018-12-07545538548.8531-1.07%1149133,16071,651,110
2018-12-06559.6543.8565.2542-2.02%827205,080115,398,024
2018-12-05558.2555570553-1.03%831700,960394,156,886
2018-12-04571.8560.8588.8552.6-1.61%1134136,44078,904,258
2018-12-03586.2570589570-2.66%1201110,21064,035,784
2018-11-30583.8585.6588.6578.4+0.62%1007634,830368,649,262
2018-11-29589.6582590579-0.68%1160255,980149,598,014
2018-11-28592586592.4581-0.41%963163,45095,700,808
2018-11-27601.8588.4602585-1.21%768142,82085,403,322
2018-11-26601595.6608.2581.2-0.96%91155,90033,602,868
2018-11-23640601.4640601.4-7.42%105352,25032,398,338
2018-11-22657649.6665642.6-0.88%87143,05028,344,076
2018-11-21617655.4663617+7.09%85248,95031,287,446
2018-11-20601.8612619601.8+1.53%103247,27028,844,032
2018-11-19605602.8606.4595-0.53%112243,23026,108,526
2018-11-16606.6606607599.2+0.50%73240,33024,311,140
2018-11-15604603604.65970.00%88342,20025,424,690
2018-11-14593603603582.8+1.69%137952,11030,907,558
2018-11-13593.2593598584.20.00%98849,65029,393,822
2018-11-12592593602.6581-1.66%114249,87029,543,446
2018-11-09600.8603605.2590+0.60%100044,36026,611,024
2018-11-08614.8599.4617.8588.2-1.74%120148,38029,204,740
2018-11-07605610615597+0.83%127954,98033,503,658
2018-11-06615605619.6592.4+0.17%145956,23033,793,842
2018-11-02609.6604616588.2+0.60%145858,36035,135,652
2018-11-01602.6600.4627.2587.8-0.56%149554,21032,340,416
2018-10-31627.8603.8634.8600.8-2.14%139159,86036,759,348
2018-10-30641617646.8617-3.59%124247,00029,329,810
2018-10-29652640659.4635.60.00%121142,45027,531,828
2018-10-26656640656631.2-1.57%151541,65026,705,544
2018-10-25670.4650.2681.4650.2-3.90%162644,14029,387,840
2018-10-24691.6676.6694.4671-4.41%129947,81032,480,214
2018-10-23717.6707.8717.6685-1.34%62632,00022,123,770
2018-10-22705.6717.4717.4692.2+2.05%72631,78022,184,082
2018-10-19712.6703714.6703-1.90%145850,77036,001,566
2018-10-18707.4716.6716.6707.4-0.19%118336,07025,639,704
2018-10-17714.2718718700.4-0.42%101138,75027,385,550
2018-10-16715.6721721705.2-0.08%90125,03017,867,692
2018-10-15723.2721.6723.2703.6-1.82%125135,59025,295,958
2018-10-12725.8735735719.8+1.41%124439,75029,008,754
2018-10-11716.2724.8724.8703.6-0.17%135643,59030,984,762
2018-10-10717.8726726701.2+4.85%124140,96029,039,844
2018-10-09706692.4706.6692.4-1.11%5957,3905,161,858
2018-10-08715700.2715695.2-1.96%5477,4205,226,148
2018-10-05737714.2739709.8-3.49%5497,7305,519,358
2018-10-04697.2740740692.2+5.05%71611,2207,893,580
2018-10-03697.6704.4705686.6-0.23%6619,7606,801,708
2018-10-02701.2706724.4685-1.94%6219,0606,370,112
2018-10-01715720720681+1.12%52510,9007,555,172
2018-09-28660712712660+7.72%2148,1905,681,974
2018-09-27712.4661730661-5.38%1995,3903,669,176
2018-09-26699698.6702.8698-0.06%711,260880,982
2018-09-25737.8699737.8692-3.05%2095,1803,655,862
2018-09-24735.2721743721-1.85%14618,35013,363,824
2018-09-21752734.6761.6734.6-2.05%8231,149,330860,795,032
2018-09-20753750756.8746.6-1.32%81833,02024,847,236
2018-09-19758760769.6741+0.13%65327,48020,828,562
2018-09-18760759760748+0.40%74925,74019,385,202
2018-09-17782.8756800754.4-2.45%53129,80022,841,632
2018-09-14782.6775803770.8-0.26%45433,55026,027,252
2018-09-13767.6777795749.8+0.13%73624,73019,081,762
2018-09-12764.4776776757.2+2.05%56322,54017,391,486
2018-09-11766760.4790736.6-1.25%811277,960212,959,178
2018-09-10778.4770793755.8-1.66%103155,56042,510,630
2018-09-07749.8783783749.8+5.73%97328,51021,993,988
2018-09-06800740.6803711-6.25%54830,26023,251,086
2018-09-05769.8790802.4758.6+1.41%97048,99038,130,520
2018-09-04789.8779799752-0.51%125057,40045,420,242
2018-09-03788.8783805769-2.54%117152,15040,381,966
2018-08-31761.6803.4803.4754.8+5.71%81151,77040,156,214
2018-08-30786760799.8745.8-3.18%129659,91045,913,852
2018-08-29740785785740+6.08%87961,09045,780,822
2018-08-28727740741727+2.18%74640,14029,385,134
2018-08-27639.4724.2730638.8+13.90%111552,22034,477,804
2018-08-24629.8635.8646.2627.6+1.34%74159,01037,550,634
2018-08-23621.4627.4639.4619+0.90%76942,35026,656,846
2018-08-22617.4621.8622.6613+0.65%61433,97021,063,480
2018-08-21618617.8622.8610.2+0.46%62035,37021,814,698
2018-08-20650615656610-4.59%77265,26040,110,072
2018-08-17617.6644.6644.6615+4.71%73438,12023,659,960
2018-08-16622.2615.6628.8607-0.32%77450,21030,827,510
2018-08-15650617.6650613.4-3.35%66566,11041,539,904
2018-08-14666639673638-2.44%83632,52021,278,490
2018-08-13683655760630-3.68%101952,81037,170,360
2018-08-10732680732680-6.21%90034,88024,982,660
2018-08-09744725744723+0.69%70127,84020,174,600
2018-08-08707720740691-0.83%60729,13021,064,890
2018-08-07722726751722+1.40%66530,89022,960,590
2018-08-06668716741668+6.87%124657,85040,489,790
2018-08-03644670681610+9.48%86987,37054,583,620
2018-08-02677612679604-9.73%1010195,690120,063,220
2018-08-01727678786674-6.87%75451,80038,256,830
2018-07-31750728750728-2.67%61429,05021,702,850
2018-07-30716748774716+4.76%63029,33021,755,120
2018-07-27694714740693+3.03%75740,32028,419,340
2018-07-26660693693655+5.32%72534,68022,965,750
2018-07-25669658670652-2.52%62130,97020,479,610
2018-07-24674675676656+1.20%67232,83021,824,560
2018-07-23696667696665-3.05%69930,77020,919,760
2018-07-20696688698688-0.72%68829,32020,390,210
2018-07-19701693706693-1.56%6191,967,9701,377,656,830
2018-07-18708704715704-0.42%64628,63020,338,860
2018-07-17695707720694+1.00%60628,73020,330,300
2018-07-16722700722693-0.71%70628,88020,457,810
2018-07-13718705718701-1.54%63228,77020,585,490
2018-07-12716716721713+0.70%60428,21020,249,790
2018-07-11723711723711-1.80%60928,84020,720,290
2018-07-10688724730683+3.72%111140,85028,367,830
2018-07-09694698700680-0.29%69737,81026,196,990
2018-07-06706700709694-0.43%62128,87020,202,060
2018-07-057037037046920.00%60827,46019,179,670
2018-07-04705703711688-0.57%60432,35022,585,100
2018-07-037157077286940.00%60829,41021,050,310
2018-07-02730707740703-1.53%62832,97023,723,940
2018-06-29746718750718-2.97%61632,78024,375,330
2018-06-28745740750740-0.54%61329,46022,028,660
2018-06-27750744750734+0.40%62536,10026,958,970
2018-06-26751741785740-0.80%60740,34030,598,950
2018-06-25750747750743-0.40%62155,17041,223,200
2018-06-22749750750724+2.32%60932,03023,758,690
2018-06-21720733747719+2.23%62131,85023,451,410
2018-06-20727717728705-0.83%64831,48022,558,360
2018-06-19717723725715+0.42%60128,48020,553,900
2018-06-18752720754717-4.64%60929,89022,275,160
2018-06-15715755765706+4.28%84247,38035,146,910
2018-06-14701724724701+2.99%64233,19023,605,660
2018-06-13686703720683+1.88%61031,58021,947,260
2018-06-11684690690682+0.15%37920,62014,171,110
2018-06-09682689696682-1.57%43225,78017,686,560
2018-06-08681700704680+3.09%61243,82030,011,820
2018-06-07656679688656-3.28%61432,58022,305,280
2018-06-06700702702683+0.43%61035,70024,848,100
2018-06-05696699703687-0.85%60439,34027,456,420
2018-06-04725705742692-4.34%73872,59051,398,460
2018-06-01741737748700-0.81%629514,290380,962,170
2018-05-31754743767683-2.24%3773577,630432,256,000
2018-05-30750760761749+1.20%621186,500140,079,360
2018-05-29750751761749+0.13%706183,080137,569,760
2018-05-28742750753742+0.67%797184,760137,553,670
2018-05-25744745746737-0.40%643185,320137,900,650
2018-05-24753748755725-0.93%728176,560131,993,920
2018-05-23755755758750+0.40%610173,500130,281,550
2018-05-22748752759748+0.40%610185,790139,595,980
2018-05-21745749757745-2.73%654170,630127,296,890
2018-05-18742770770740+3.63%745183,110136,246,530
2018-05-177437437507400.00%624173,480128,916,420
2018-05-167427437507350.00%622171,040126,963,840
2018-05-15740743765735+0.68%464182,460135,491,660
2018-05-14736738746730+0.41%654162,290120,242,270
2018-05-11734735743724+0.68%334164,760122,032,190
2018-05-10725730738720+3.69%58128,04020,508,720
2018-05-08690704704688+2.77%34633,44023,194,350
2018-05-07686685691685-0.58%30132,30022,238,380
2018-05-04705689705672+1.32%41033,02022,405,420
2018-05-03700680701679-2.86%67237,38025,682,490
2018-05-02675700700656+7.69%34626,77018,336,785
2018-04-30649650660.5638+1.25%28529,78019,255,230
2018-04-28622642650622+3.97%32033,89021,831,875
2018-04-27600617.5638600+4.66%61851,49031,543,360
2018-04-26562590599557+6.31%65656,09031,507,615
2018-04-25561.5555562.5555-1.25%67258,51032,740,975
2018-04-24562.5562571.5559+1.26%94355,02031,071,005
2018-04-23565.5555577555-3.06%148754,84030,856,700
2018-04-20576572.5576565+0.97%151653,09030,194,435
2018-04-19574.5567574.5566+0.18%184453,55030,431,690
2018-04-18574566577.5565.5-1.14%190757,25032,775,375
2018-04-17570572.5572.5565.5+1.87%209954,39030,875,310
2018-04-16576.5562576.5560-2.68%183155,12031,270,290
2018-04-13640577.5644566-9.70%166759,49036,864,990
2018-04-12649.5639.5649.5615.5+6.58%119152,17033,165,200
2018-04-11544600626544+4.71%127152,50031,899,220
2018-04-10560573647.5560+9.14%163760,24035,727,375
2018-04-09714.5525715514.5-26.06%138159,05040,487,705
2018-04-06702.5710725700+2.38%132443,82031,294,110
2018-04-05686.5693.5695645+1.09%61570,99048,115,130
2018-04-04703686705.5683-2.49%120645,00031,355,450
2018-04-03706.5703.5712700-1.26%113544,44031,417,900
2018-04-02720.5712.5720.5711-3.98%142244,13031,489,260
2018-03-30723742742720.5+2.49%129944,83032,450,535
2018-03-29717724725715+0.84%145446,26033,476,930
2018-03-28725718728.5718-0.35%61346,34033,550,525
2018-03-27720720.5729715.5+0.07%67343,08031,134,565
2018-03-26730720731.5720-1.44%72147,19034,369,370
2018-03-23727730.5735726+0.14%93745,96033,569,105
2018-03-22701.5729.5736.5701.5-4.64%64547,40034,548,175
2018-03-21738765765735+3.45%63446,22034,073,330
2018-03-20739739.5740737.5+0.61%62543,48032,123,030
2018-03-19734735740731-3.86%66143,67032,193,370
2018-03-16738764.5764.5726.5+3.45%880184,100135,553,735
2018-03-15740739740736.5+1.09%726184,090136,109,055
2018-03-14739.5731743729.5-2.73%853182,920135,325,330
2018-03-13736751.5751.5702+3.66%889186,870137,001,720
2018-03-12739.5725739.5720.5-1.56%759186,730137,342,960
2018-03-09736.5736.5737.5736.5-0.14%20334,51025,433,785
2018-03-07737.5737.57387360.00%693184,040135,770,025
2018-03-06741737.57487330.00%737186,070137,804,175
2018-03-05748737.5751737-1.40%618176,290131,629,995
2018-03-02748.5748751746-0.07%734181,850136,070,875
2018-03-01748.5748.5749746-0.33%708183,590137,332,730
2018-02-28748751751737.5+0.40%662183,220137,007,390
2018-02-27747.5748749742.50.00%846185,780138,929,215
2018-02-26747748748745.50.00%66241,15030,720,115
2018-02-22747.5748748738-0.40%60864,66048,295,370
2018-02-21747751751737.5+0.54%81851,85038,737,830
2018-02-20748747748745+2.33%83347,67035,595,405
2018-02-19736730748.5730-2.60%82149,15036,731,000
2018-02-16754.5749.5754.5746.5-0.66%81249,34036,879,595
2018-02-15754754.5754.5744.50.00%88044,18033,103,990
2018-02-14760754.5760.5746.5-0.59%85644,73033,634,215
2018-02-13759759760750-0.98%96144,65033,867,640
2018-02-12746766.5768.5746+2.27%125044,81034,173,365
2018-02-09760.5749.5762.5740-1.25%100246,42035,321,045
2018-02-08758.5759759.5755.5-2.06%99546,60035,358,410
2018-02-07759775775748+1.97%93946,35035,186,150
2018-02-06759760760748+0.13%115446,89035,598,380
2018-02-05763759763739.5-0.39%107746,59035,299,910
2018-02-02757.5762762757.5+0.53%101146,96035,686,335
2018-02-01758.5758759.5757.5+0.93%98946,15035,021,025
2018-01-31759751760751-0.40%96665,22049,519,760
2018-01-30724754754724+4.43%97948,77036,217,645
2018-01-29725.5722739.5720-1.77%40941,23030,090,325
2018-01-26753735754735-2.00%101248,12035,857,125
2018-01-25769750770750-1.83%97946,81035,845,530
2018-01-24765.5764765.5753-0.65%98846,06035,159,255
2018-01-23769.5769770767+2.60%105946,27035,568,105
2018-01-22769749.5770749.5-2.28%94045,72035,152,350
2018-01-19767767773767+0.26%100045,56035,048,815
2018-01-18763.5765765751+0.46%94653,48040,875,810
2018-01-17752761.5785.5649.5-2.12%74946,85035,415,920
2018-01-16780778780772-0.19%98746,18035,917,365
2018-01-15755779.5784.5746+0.06%106245,72035,610,120
2018-01-12782.5779782.5770+1.10%90846,66036,311,600
2018-01-11765770.5783.5765-1.22%87545,18035,203,570
2018-01-10773780780765.5+1.30%93075,16058,188,075
2018-01-09762770783.5762-0.84%675151,360117,135,760
2018-01-05800776.5820776-1.58%31529,62023,379,865
2018-01-04785789790770+1.15%42431,87024,988,725
2018-01-03773.5780781.57620.00%36032,64025,194,450

Архив котировок акции SFIN по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018