ЭсЭфАй (Сафмар Финансовые Инвестиции)

SFIN

781 ₽ -2.72% ↓

История котировок SFIN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	498.6	493.2	498.6	492.6	-0.80%	53	2,060	1,016,444
2020-12-29	499	497.2	499	497.2	+0.04%	9	140	69,790
2020-12-28	501	497	501.4	497	-0.84%	21	310	154,558
2020-12-25	504.4	501.2	504.4	497.4	-0.36%	29	390	195,558
2020-12-24	502	503	503.8	496.6	+0.44%	147	14,290	7,172,126
2020-12-23	498.4	500.8	501.4	496	0.00%	46	1,890	946,258
2020-12-22	500	500.8	501.4	496	-0.16%	43	5,550	2,774,654
2020-12-21	500.8	501.6	506.8	495	+0.44%	117	15,030	7,513,134
2020-12-18	505.6	499.4	505.6	493	-1.11%	612	78,850	39,299,684
2020-12-17	504.8	505	505	496	+0.20%	76	2,200	1,101,960
2020-12-16	500.4	504	505.6	498.4	+0.92%	89	4,550	2,284,696
2020-12-15	481.8	499.4	509	481.8	+3.61%	291	12,810	6,387,422
2020-12-14	492.8	482	518.8	467.2	-1.91%	702	80,360	38,790,904
2020-12-11	488.2	491.4	497	488.2	+0.94%	14	190	93,494
2020-12-10	497.2	486.8	497.4	480.2	-2.13%	36	650	317,650
2020-12-09	491.6	497.4	497.4	491.6	+0.85%	25	460	227,612
2020-12-08	494.6	493.2	495.8	488.2	-0.56%	17	270	133,252
2020-12-07	503.2	496	503.8	490	-1.67%	65	2,670	1,330,686
2020-12-04	496.8	504.4	511.8	496.8	+1.57%	70	2,590	1,296,630
2020-12-03	476.4	496.6	500	476.4	+4.33%	136	2,440	1,197,924
2020-12-02	473.8	476	476.2	471.4	+0.21%	47	2,130	1,008,078
2020-12-01	470.6	475	476	470.6	+1.63%	30	1,450	688,316
2020-11-30	467.2	467.4	473	467.2	+0.30%	58	2,690	1,260,420
2020-11-27	465.4	466	466.4	464.2	0.00%	14	360	167,640
2020-11-26	468	466	471.6	464	-0.68%	50	2,640	1,233,162
2020-11-25	465.8	469.2	470	465.8	+0.43%	43	2,150	1,007,202
2020-11-24	466.2	467.2	470.4	466	+0.30%	22	360	168,680
2020-11-23	463.6	465.8	473	463.6	+0.78%	145	5,720	2,675,332
2020-11-20	463.6	462.2	463.6	462.2	-0.30%	12	180	83,358
2020-11-19	465.2	463.6	465.2	461.8	-0.09%	57	2,220	1,027,566
2020-11-18	463.4	464	465	462.4	-0.13%	26	610	282,768
2020-11-17	468.2	464.6	468.2	461	-0.77%	62	2,190	1,013,792
2020-11-16	462	468.2	478.8	460	+1.65%	72	1,690	789,014
2020-11-13	463.2	460.6	465	457.4	-0.60%	94	4,190	1,928,366
2020-11-12	460.6	463.4	463.4	459	-0.64%	54	2,180	1,004,998
2020-11-11	460.8	466.4	471	459.2	+1.26%	97	4,190	1,946,458
2020-11-10	465.8	460.6	468.6	459.8	-1.50%	82	2,310	1,070,130
2020-11-09	462.8	467.6	467.6	459.4	+2.23%	83	3,350	1,552,188
2020-11-06	452.2	457.4	464	452.2	-0.74%	90	3,030	1,389,288
2020-11-05	465	460.8	465	455.6	+2.40%	76	2,560	1,175,544
2020-11-03	466.8	450	466.8	450	-2.22%	75	2,870	1,316,036
2020-11-02	450.2	460.2	462	450.2	+1.14%	78	1,840	846,104
2020-10-30	459	455	466.2	455	-1.56%	33	820	375,974
2020-10-29	462	462.2	479	462	-1.45%	34	1,800	846,668
2020-10-28	465.8	469	478	465.8	-0.80%	43	2,470	1,172,752
2020-10-27	470.2	472.8	487.2	470.2	-1.34%	62	2,720	1,299,898
2020-10-26	470	479.2	489	470	-0.25%	79	2,180	1,054,584
2020-10-23	475.6	480.4	491	475.6	+0.92%	59	3,010	1,451,912
2020-10-22	484.2	476	484.2	476	-0.87%	44	3,020	1,450,860
2020-10-21	484.2	480.2	484.2	466.6	+0.42%	35	2,700	1,292,012
2020-10-20	489.4	478.2	489.4	472.6	-2.01%	62	2,960	1,411,576
2020-10-19	467.2	488	506.4	467.2	+0.49%	48	2,100	1,018,792
2020-10-16	485	485.6	506.2	480	+0.91%	57	2,090	1,007,994
2020-10-15	508.6	481.2	519.4	467.8	-0.50%	54	2,740	1,310,168
2020-10-14	478.2	483.6	484.2	476.8	+0.58%	44	2,170	1,044,062
2020-10-13	465.2	480.8	483.8	465.2	+0.08%	49	2,850	1,364,154
2020-10-12	467.4	480.4	481.4	462.6	+0.80%	39	1,240	593,780
2020-10-09	470.4	476.6	479	469.8	+0.76%	43	3,060	1,457,922
2020-10-08	475.8	473	479	473	-0.50%	17	410	194,770
2020-10-07	476	475.4	477	466.6	-0.29%	27	1,200	569,446
2020-10-06	469.4	476.8	479.8	468.2	+2.19%	43	930	439,928
2020-10-05	494.8	466.6	495	466.6	-1.14%	75	2,390	1,134,636
2020-10-02	474.4	472	474.4	468.2	-1.21%	28	600	281,750
2020-10-01	480.6	477.8	482	471.2	-0.99%	50	1,460	699,736
2020-09-30	483.4	482.6	509	481.4	-1.23%	128	4,410	2,168,698
2020-09-29	500	488.6	502	488.6	-2.24%	32	520	257,216
2020-09-28	494.4	499.8	509	490.2	+1.09%	63	7,320	3,673,236
2020-09-25	492.6	494.4	508.6	485	-1.32%	103	5,300	2,612,610
2020-09-24	503.4	501	522	500.4	-2.72%	40	890	447,318
2020-09-23	530.8	515	530.8	502	+0.43%	238	6,590	3,412,716
2020-09-22	503.8	512.8	520.4	503.8	+1.38%	243	6,090	3,133,608
2020-09-21	523.2	505.8	530.2	498.2	-1.06%	182	6,160	3,127,436
2020-09-18	526	511.2	529.4	511.2	-3.36%	193	7,560	3,969,926
2020-09-17	525	529	529.4	525	-0.15%	169	6,160	3,249,548
2020-09-16	530.4	529.8	530.4	529.2	-0.08%	223	94,890	50,250,526
2020-09-15	525	530.2	531.4	525	+0.34%	158	310,520	164,588,080
2020-09-14	529.8	528.4	529.8	528.2	-0.08%	172	14,290	7,556,234
2020-09-11	528.2	528.8	529	528.2	+0.04%	128	178,880	94,591,404
2020-09-10	527	528.6	529	527	+0.08%	117	58,890	31,139,938
2020-09-09	528.8	528.2	528.8	528.2	0.00%	175	60,490	31,972,654
2020-09-08	527.4	528.2	529.2	527.4	-0.15%	78	68,150	36,008,054
2020-09-07	528.8	529	529	528	+0.11%	202	5,910	3,122,250
2020-09-04	524.2	528.4	528.8	524.2	+0.08%	218	7,820	4,129,304
2020-09-03	527.2	528	528.2	522.4	-0.04%	436	13,410	7,071,430
2020-09-02	528.2	528.2	528.8	527.8	-0.08%	68	135,230	71,429,120
2020-09-01	528.8	528.6	529.2	528	+0.08%	147	5,760	3,046,448
2020-08-31	529.2	528.2	529.4	527	-0.15%	41	11,510	6,083,606
2020-08-28	527	529	529.2	527	0.00%	20	1,570	830,282
2020-08-27	528.8	529	529.2	528.8	0.00%	38	3,970	2,100,478
2020-08-26	529.8	529	529.8	528.6	-0.11%	95	12,340	6,527,474
2020-08-25	528.2	529.6	530	528.2	+0.15%	70	43,460	22,992,672
2020-08-24	528.4	528.8	528.8	528	+0.04%	62	14,970	7,910,538
2020-08-21	527.4	528.6	528.8	527	+0.19%	129	54,180	28,597,584
2020-08-20	528.8	527.6	530	526.4	+0.04%	53	9,140	4,816,598
2020-08-19	526.8	527.4	527.4	526	+0.15%	184	49,770	26,214,812
2020-08-18	525.4	526.6	526.8	525.4	+0.11%	106	19,380	10,197,212
2020-08-17	524.4	526	526	524.4	+0.04%	78	11,590	6,086,144
2020-08-14	525	525.8	525.8	524.2	+0.08%	61	17,170	9,016,048
2020-08-13	524	525.4	525.6	524	+0.19%	158	132,880	69,798,456
2020-08-12	523	524.4	524.6	522.6	+0.08%	75	12,790	6,698,352
2020-08-11	523.4	524	524.2	520	-0.11%	142	24,600	12,854,308
2020-08-10	524.6	524.6	524.6	523.4	+0.11%	360	9,610	5,036,390
2020-08-07	523.6	524	524.6	523.4	+0.15%	159	39,530	20,711,808
2020-08-06	522.4	523.2	523.6	522.4	-0.08%	19	1,280	669,244
2020-08-05	523.4	523.6	523.6	522	+0.23%	90	46,650	24,397,816
2020-08-04	521.2	522.4	523	521	+0.27%	97	37,540	19,610,708
2020-08-03	520.2	521	521.4	519.8	+0.35%	63	12,940	6,737,214
2020-07-31	518.2	519.2	520.4	518.2	+0.08%	136	34,620	17,985,482
2020-07-30	519.6	518.8	519.6	518	-0.04%	104	69,110	35,818,348
2020-07-29	519	519	519.2	518	+0.12%	128	70,530	36,572,398
2020-07-28	518.4	518.4	519.2	518.4	+0.08%	191	131,050	67,991,348
2020-07-27	518.2	518	520.8	518	-0.27%	141	156,990	81,453,636
2020-07-24	516.8	519.4	519.4	514.6	+0.50%	107	18,050	9,358,632
2020-07-23	515.4	516.8	516.8	514	+0.74%	92	54,820	28,312,422
2020-07-22	514.6	513	515.8	513	0.00%	162	120,750	62,116,560
2020-07-21	512.6	513	514	512.6	+0.08%	188	128,500	65,959,638
2020-07-20	513.6	512.6	515.8	512.4	-0.04%	320	78,710	40,413,888
2020-07-17	512.8	512.8	514	512.4	+0.04%	420	260,210	133,496,682
2020-07-16	514	512.6	514	512	+0.12%	261	123,880	63,578,774
2020-07-15	513	512	514.4	510	-0.16%	651	243,960	125,152,460
2020-07-14	462	512.8	532.6	459.8	+11.97%	1401	383,650	195,649,218
2020-07-13	461.6	458	462	455.8	+0.22%	763	33,580	15,446,290
2020-07-10	457.4	457	462	456.8	-1.80%	209	40,090	18,400,270
2020-07-09	465.4	465.4	466.6	456.6	+1.88%	631	98,290	45,109,500
2020-07-08	463.8	456.8	463.8	456.6	-0.26%	570	29,650	13,567,348
2020-07-07	470	458	470	458	-0.65%	401	30,680	14,089,700
2020-07-06	464.8	461	465.8	460	+0.44%	138	30,780	14,253,722
2020-07-03	467.8	459	467.8	458.4	-0.22%	418	12,870	5,917,064
2020-07-02	457	460	466.6	457	+0.88%	391	11,350	5,253,902
2020-06-30	463.8	456	463.8	456	0.00%	455	21,000	9,649,186
2020-06-29	463.6	456	465	456	-0.65%	287	15,240	6,995,358
2020-06-26	462.4	459	462.6	453.2	+1.01%	371	12,410	5,708,634
2020-06-25	458.6	454.4	458.8	453.8	+0.09%	628	21,730	9,926,564
2020-06-23	465.2	454	465.2	453	+0.31%	299	10,410	4,732,356
2020-06-22	465.8	452.6	466	450	0.00%	370	41,820	18,920,326
2020-06-19	458.4	452.6	464	443	-1.39%	413	50,580	23,073,220
2020-06-18	459.4	459	467	458.4	-0.39%	251	12,270	5,641,852
2020-06-17	463.2	460.8	470.2	460.8	-0.43%	602	43,780	20,277,520
2020-06-16	469.4	462.8	469.4	462.6	+0.04%	258	11,150	5,182,208
2020-06-15	462.6	462.6	476	462.4	+0.13%	333	11,400	5,294,044
2020-06-11	468	462	468	461	+0.22%	702	100,780	46,758,918
2020-06-10	474	461	474	461	-0.47%	673	27,590	12,762,246
2020-06-09	467	463.2	469	463	-0.94%	453	51,950	24,173,468
2020-06-08	460	467.6	473.6	459.2	+2.77%	528	62,560	29,375,674
2020-06-05	461.8	455	464.6	453.6	+0.44%	292	32,970	15,136,964
2020-06-04	474	453	474	453	+0.67%	1365	204,240	93,490,998
2020-06-03	410.6	450	453	410	+9.81%	1403	285,960	121,731,512
2020-06-02	419	409.8	419	409.2	-1.49%	1323	164,320	67,816,738
2020-06-01	406	416	423.8	405	+4.94%	679	42,580	17,525,558
2020-05-29	411	396.4	414.2	396.4	-3.03%	1180	322,530	128,393,320
2020-05-28	409.4	408.8	414	407	+0.10%	1071	55,540	22,749,068
2020-05-27	412.6	408.4	415.6	406.6	+0.10%	711	16,650	6,790,330
2020-05-26	411.2	408	412.4	402.2	-0.92%	1551	591,690	241,343,162
2020-05-25	414.6	411.8	415	409	+1.23%	625	13,150	5,417,528
2020-05-22	408.6	406.8	419	404	+0.20%	523	19,810	8,081,458
2020-05-21	410	406	423.4	406	-0.25%	588	27,260	11,291,834
2020-05-20	409.8	407	413.8	405	+0.49%	682	18,090	7,365,922
2020-05-19	424	405	428	405	-4.48%	1183	50,450	20,965,428
2020-05-18	432.8	424	447.2	423	-3.72%	831	31,450	13,581,820
2020-05-15	450	440.4	452.8	440	-1.30%	503	11,300	5,023,804
2020-05-14	465.2	446.2	465.2	443.2	-4.49%	668	15,350	7,041,518
2020-05-13	462.4	467.2	467.8	462.4	+0.60%	462	11,770	5,489,266
2020-05-12	473.6	464.4	473.6	453.6	-0.17%	629	15,190	7,055,066
2020-05-08	470.8	465.2	470.8	455.6	-0.98%	481	22,140	10,210,360
2020-05-07	438.4	469.8	484	436	+10.54%	3716	132,410	60,936,204
2020-05-06	434.6	425	435.2	425	-1.25%	526	14,320	6,140,492
2020-05-05	430	430.4	435.8	430	+0.05%	594	11,270	4,890,562
2020-05-04	430.2	430.2	431.8	427.4	+0.99%	621	12,050	5,171,210
2020-04-30	434	426	435.2	426	-0.93%	528	15,070	6,505,742
2020-04-29	428.2	430	435.8	417	0.00%	575	13,150	5,700,472
2020-04-28	435	430	435.4	430	0.00%	573	12,760	5,534,168
2020-04-27	439.4	430	439.6	430	-0.51%	532	14,260	6,189,546
2020-04-24	435.2	432.2	440	431.8	-0.41%	612	12,580	5,455,646
2020-04-23	437.2	434	438	433	-0.91%	522	11,390	4,961,604
2020-04-22	433	438	443.6	433	+1.91%	469	11,810	5,186,276
2020-04-21	447.2	429.8	447.2	425.8	-2.72%	614	13,460	5,882,360
2020-04-20	445	441.8	449.8	437	-1.47%	556	12,980	5,746,596
2020-04-17	455.8	448.4	455.8	445.2	-0.66%	514	12,050	5,390,806
2020-04-16	447	451.4	457	446	+1.17%	345	12,590	5,698,160
2020-04-15	449	446.2	454.2	446.2	-0.04%	510	12,050	5,413,802
2020-04-14	450.2	446.4	453	446	-1.37%	577	13,370	5,996,682
2020-04-13	459.4	452.6	459.4	452.2	-1.09%	542	12,060	5,467,794
2020-04-10	461	457.6	461	452.8	+1.06%	531	14,440	6,580,672
2020-04-09	453	452.8	461	451.4	-0.66%	589	12,900	5,849,590
2020-04-08	458.6	455.8	458.6	451.2	+0.84%	462	14,230	6,454,312
2020-04-07	459	452	459	451.4	-0.22%	491	13,870	6,334,536
2020-04-06	455	453	458.8	452	+0.13%	611	14,700	6,668,360
2020-04-03	460.6	452.4	460.6	452.4	-0.35%	499	12,210	5,564,554
2020-04-02	461.8	454	469	453.4	-0.66%	566	13,700	6,257,618
2020-04-01	470.2	457	470.2	453.4	-2.68%	546	12,320	5,647,420
2020-03-31	462.2	469.6	469.6	458	+1.65%	596	17,810	8,240,330
2020-03-30	459.6	462	468.2	453	+1.99%	509	11,740	5,379,196
2020-03-27	477	453	477	453	-2.41%	531	13,990	6,440,866
2020-03-26	462.4	464.2	470	462.4	-2.68%	516	11,690	5,447,696
2020-03-25	473.6	477	479.4	460.6	+3.47%	428	11,120	5,235,404
2020-03-24	459.8	461	479.8	459.8	+2.17%	582	11,670	5,441,186
2020-03-23	452.8	451.2	478.8	451.2	-0.13%	457	11,230	5,244,196
2020-03-20	447.2	451.8	492	447.2	-3.99%	350	396,470	179,253,516
2020-03-19	491	470.6	491	470.6	-2.28%	25	800	381,216
2020-03-18	485	481.6	499	453	-1.71%	88	2,800	1,387,992
2020-03-17	458.4	490	500.2	458.4	+8.74%	129	7,160	3,459,320
2020-03-16	467.8	450.6	473.6	423.8	-3.72%	339	16,090	7,166,236
2020-03-13	476.2	468	477	468	-2.09%	329	7,240	3,425,254
2020-03-12	475.2	478	481	471.8	-2.65%	486	10,780	5,169,790
2020-03-11	495.8	491	499.6	491	-0.16%	413	10,730	5,341,014
2020-03-10	482.4	491.8	503	482.4	-4.50%	413	10,220	5,042,344
2020-03-06	503.8	515	515	498	+2.55%	481	14,330	7,231,694
2020-03-05	500.2	502.2	515.2	500.2	-2.41%	434	15,800	8,103,088
2020-03-04	497.8	514.6	515	497.8	+2.35%	379	9,780	4,926,008
2020-03-03	496.2	502.8	506	496.2	-1.37%	487	12,160	6,085,872
2020-03-02	509.2	509.8	511.8	494.4	+0.12%	493	11,050	5,579,972
2020-02-28	504.6	509.2	515.8	480	-0.82%	515	18,210	9,100,006
2020-02-27	496.8	513.4	520	496.8	+0.08%	652	18,370	9,380,680
2020-02-26	495	513	520	495	+1.95%	614	17,380	8,818,468
2020-02-25	490	503.2	509.2	490	+1.08%	296	10,310	5,154,728
2020-02-21	501.8	497.8	501.8	492.6	-1.46%	417	24,610	12,249,988
2020-02-20	495.2	505.2	510.2	495.2	+1.08%	506	24,590	12,355,936
2020-02-19	499.6	499.8	500	497.6	+0.36%	505	10,540	5,258,152
2020-02-18	499.8	498	501	495.6	+0.36%	479	10,520	5,241,242
2020-02-17	496.4	496.2	499.8	495.6	-0.32%	596	10,360	5,150,108
2020-02-14	500.4	497.8	500.4	493	+0.28%	676	10,510	5,208,430
2020-02-13	499.4	496.4	500	490.2	-0.36%	594	10,610	5,282,524
2020-02-12	504	498.2	504.6	496.2	-0.52%	615	13,430	6,710,568
2020-02-11	491.8	500.8	500.8	484.8	+3.64%	567	15,820	7,829,632
2020-02-10	490.6	483.2	491.6	482.2	-1.31%	636	12,540	6,099,524
2020-02-07	490	489.6	500.8	487.2	-1.37%	645	11,230	5,505,724
2020-02-06	497	496.4	497.2	487.2	-0.48%	716	11,100	5,458,568
2020-02-05	489	498.8	498.8	485.8	+2.13%	685	12,540	6,151,212
2020-02-04	486.4	488.4	491.6	485	+1.33%	635	11,490	5,612,508
2020-02-03	470	482	489.2	470	+0.67%	679	16,070	7,784,070
2020-01-31	506.6	478.8	506.6	475	-5.19%	752	17,530	8,696,188
2020-01-30	501	505	506.6	499.4	-0.63%	575	7,710	3,875,474
2020-01-29	505.8	508.2	508.2	494.2	+2.42%	1046	13,280	6,623,142
2020-01-28	507.2	496.2	507.6	495.4	-0.76%	894	14,740	7,386,204
2020-01-27	502.6	500	516.8	500	-1.19%	765	12,550	6,374,408
2020-01-24	505.4	506	515	502	-1.75%	695	9,280	4,759,530
2020-01-23	495	515	515	493	+2.84%	849	15,620	7,970,224
2020-01-22	515	500.8	515	499	-0.87%	808	10,850	5,450,106
2020-01-21	518	505.2	518	500	+0.84%	869	11,070	5,613,152
2020-01-20	503.6	501	509.8	501	+0.76%	1000	14,670	7,419,148
2020-01-17	503.2	497.2	507.4	497.2	-0.88%	958	15,370	7,689,474
2020-01-16	504.4	501.6	508	488	+0.97%	986	16,800	8,362,786
2020-01-15	523.4	496.8	523.4	496	-3.27%	1111	22,540	11,410,508
2020-01-14	512.8	513.6	520	512.8	+0.90%	922	21,050	10,858,908
2020-01-13	523	509	523	508	-0.97%	805	16,750	8,552,684
2020-01-10	534.4	514	539.6	514	-1.91%	278	18,520	9,619,644
2020-01-09	538.6	524	538.6	515.2	-2.78%	674	11,630	6,098,872
2020-01-08	538.8	539	541.4	537.4	+0.41%	754	12,370	6,672,326
2020-01-06	527.8	536.8	538	525.2	+0.34%	887	10,070	5,382,236
2020-01-03	505.2	535	535	505	0.00%	904	11,300	5,950,322

Архив котировок акции SFIN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018