Сегежа

SGZH

1.0595 ₽ -6.94% ↓

История котировок SGZH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	11.118	11.09	11.234	11.067	+0.05%	13060	29,381,600	326,589,184
2021-12-29	11.1	11.084	11.289	11.002	+0.22%	9616	18,834,900	209,581,775
2021-12-28	10.943	11.06	11.184	10.877	+1.10%	11717	32,500,200	357,918,270
2021-12-27	10.945	10.94	10.987	10.917	+0.11%	11432	18,395,900	201,628,825
2021-12-24	10.988	10.928	10.988	10.84	-0.14%	5998	7,733,400	84,407,714
2021-12-23	10.986	10.943	11.01	10.901	+0.11%	6222	25,691,700	281,694,348
2021-12-22	10.866	10.931	11	10.811	+0.60%	6431	15,100,900	165,350,081
2021-12-21	10.865	10.866	11.07	10.73	+0.48%	8741	27,392,600	299,392,529
2021-12-20	10.689	10.814	10.858	10.501	+1.35%	8889	20,616,900	220,901,870
2021-12-17	10.885	10.67	11.119	10.67	-1.98%	12311	124,080,000	1,336,241,420
2021-12-16	10.91	10.885	10.95	10.7	+0.77%	7945	24,346,800	263,615,172
2021-12-15	10.723	10.802	10.883	10.41	+2.10%	7640	24,081,400	259,322,374
2021-12-14	10.4	10.58	10.702	10.101	+1.02%	8893	22,121,500	233,197,246
2021-12-13	10.85	10.473	10.898	10.328	-3.03%	11679	26,190,700	276,853,000
2021-12-10	10.785	10.8	10.859	10.729	+0.19%	6095	11,932,300	128,696,055
2021-12-09	10.759	10.78	10.899	10.713	+0.20%	5969	13,359,900	144,459,264
2021-12-08	10.854	10.759	11.1	10.694	-0.38%	11346	25,612,300	279,447,665
2021-12-07	10.749	10.8	10.835	10.458	+1.03%	7781	17,669,700	190,475,878
2021-12-06	10.818	10.69	10.839	10.32	+0.10%	8077	16,153,800	172,110,184
2021-12-03	10.676	10.679	10.896	10.558	+0.08%	6376	12,915,300	138,559,955
2021-12-02	10.75	10.67	10.8	10.631	-0.74%	9138	24,288,100	260,390,845
2021-12-01	10.7	10.75	10.8	10.618	+1.42%	12200	35,168,000	376,717,780
2021-11-30	10.59	10.6	10.78	10.25	-0.27%	11819	92,007,900	976,035,597
2021-11-29	10.23	10.629	10.68	10.111	+5.24%	13124	32,559,600	341,169,014
2021-11-26	10.291	10.1	10.368	10.005	-3.36%	10126	19,690,500	200,860,511
2021-11-25	10.35	10.451	10.696	10.221	+1.61%	13160	26,782,300	279,107,369
2021-11-24	10.194	10.285	10.45	10.089	+1.84%	13692	31,275,700	321,628,735
2021-11-23	9.95	10.099	10.38	9.636	+0.49%	23881	76,995,000	779,558,296
2021-11-22	10.67	10.05	10.887	9.88	-4.97%	32185	73,379,100	745,009,355
2021-11-19	10.948	10.576	11.15	10.052	-3.05%	25176	47,868,600	505,790,561
2021-11-18	10.889	10.909	10.986	10.841	+0.18%	8320	17,740,400	193,754,216
2021-11-17	10.88	10.889	10.998	10.701	+0.26%	7427	12,094,400	131,460,398
2021-11-16	10.965	10.861	11.148	10.559	-0.33%	17822	27,514,900	298,343,623
2021-11-15	10.996	10.897	11.179	10.8	+0.33%	14908	33,147,300	362,120,878
2021-11-12	10.9	10.861	11.197	10.595	+1.23%	20562	57,863,800	629,966,246
2021-11-11	10.803	10.729	10.893	10.229	-0.57%	10965	27,441,700	290,847,127
2021-11-10	10.86	10.79	11.2	10.745	+0.37%	19298	41,827,500	456,936,993
2021-11-09	10.288	10.75	10.8	10.218	+4.77%	16898	43,054,600	455,098,872
2021-11-08	10.5	10.261	10.5	10.211	-0.39%	13220	17,305,300	178,657,369
2021-11-05	10.3	10.301	10.499	10.225	+0.98%	10596	14,338,100	148,454,558
2021-11-03	10.39	10.201	10.568	10.112	-1.15%	12870	22,343,300	229,551,198
2021-11-02	10.72	10.32	11.05	10.1	-1.86%	35767	72,716,000	759,512,315
2021-11-01	9.87	10.516	10.667	9.87	+6.72%	20719	40,065,300	416,483,010
2021-10-29	10.198	9.854	10.297	9.688	-2.77%	18652	32,592,200	322,443,528
2021-10-28	10.516	10.135	10.547	9.905	-3.62%	30596	56,247,700	566,007,741
2021-10-27	10.89	10.516	10.89	10.4	-3.43%	14995	25,076,300	264,425,517
2021-10-26	10.9	10.89	10.986	10.75	+0.37%	11618	20,551,100	222,661,398
2021-10-25	10.97	10.85	11	10.751	+0.93%	10252	13,761,100	149,822,474
2021-10-22	11	10.75	11	10.551	-1.10%	17604	29,780,900	319,254,993
2021-10-21	11.4	10.87	11.4	10.783	-3.81%	25653	45,866,300	504,883,291
2021-10-20	11.01	11.301	11.376	11.01	+2.74%	17805	32,348,500	364,307,353
2021-10-19	11.225	11	11.48	10.535	-1.20%	34236	67,972,000	750,761,440
2021-10-18	10.77	11.134	11.479	10.75	+3.57%	51667	92,681,300	1,038,583,025
2021-10-15	10.596	10.75	10.881	10.468	+2.86%	17380	38,507,400	412,749,778
2021-10-14	10.35	10.451	11.02	10.31	+0.89%	54587	129,839,400	1,401,170,175
2021-10-13	9.781	10.359	10.5	9.77	+5.92%	31400	77,491,400	792,167,887
2021-10-12	10	9.78	10.099	9.582	-2.10%	24720	54,139,900	535,344,289
2021-10-11	9.8	9.99	10.091	9.65	+5.37%	51848	139,986,100	1,387,120,677
2021-10-08	8.99	9.481	9.5	8.953	+5.68%	25481	66,353,000	611,274,053
2021-10-07	8.77	8.971	9	8.749	+2.29%	10320	36,906,400	329,625,416
2021-10-06	8.75	8.77	8.797	8.69	+0.18%	4478	11,788,600	102,944,160
2021-10-05	8.728	8.754	8.81	8.701	+0.30%	5857	14,578,200	128,054,930
2021-10-04	8.692	8.728	8.79	8.688	+0.37%	4090	6,995,100	61,040,605
2021-10-01	8.807	8.696	8.813	8.69	-1.05%	3824	9,007,200	78,782,103
2021-09-30	8.728	8.788	8.822	8.7	+1.01%	3838	10,825,700	95,049,260
2021-09-29	8.75	8.7	8.798	8.682	-0.20%	3514	7,103,500	61,960,268
2021-09-28	8.839	8.717	8.839	8.653	-0.91%	4933	9,789,200	85,377,494
2021-09-27	8.721	8.797	8.888	8.69	+1.31%	6121	21,715,000	190,953,287
2021-09-24	8.679	8.683	8.788	8.661	+0.51%	4895	10,517,900	91,658,052
2021-09-23	8.65	8.639	8.8	8.586	+0.79%	7083	15,261,900	132,452,498
2021-09-22	8.5	8.571	8.63	8.5	+0.74%	4981	13,163,500	112,979,748
2021-09-21	8.536	8.508	8.661	8.484	-0.33%	4590	8,300,800	70,977,689
2021-09-20	8.797	8.536	8.803	8.45	-2.78%	11083	29,730,100	254,468,816
2021-09-17	8.7	8.78	8.819	8.506	+1.08%	6026	42,695,400	374,310,036
2021-09-16	8.702	8.686	8.782	8.686	-0.18%	6392	13,993,400	122,259,474
2021-09-15	8.869	8.702	8.88	8.62	-1.17%	8694	36,306,000	316,087,608
2021-09-14	8.849	8.805	8.9	8.73	-0.14%	7208	13,766,500	121,689,616
2021-09-13	8.74	8.817	8.88	8.71	+1.57%	9523	14,800,900	130,678,314
2021-09-10	8.64	8.681	8.8	8.625	+0.51%	6791	11,816,400	103,101,767
2021-09-09	8.87	8.637	8.88	8.577	-2.62%	9335	18,113,600	157,194,545
2021-09-08	8.99	8.869	8.99	8.725	-0.77%	6755	11,680,900	103,416,692
2021-09-07	8.994	8.938	9	8.652	-0.62%	12226	31,623,800	281,281,067
2021-09-06	8.869	8.994	8.994	8.79	+1.96%	16192	37,696,000	337,758,279
2021-09-03	8.67	8.821	8.88	8.561	+3.09%	14880	29,449,100	258,740,026
2021-09-02	8.621	8.557	8.796	8.501	-0.74%	12915	22,287,300	193,113,098
2021-09-01	8.545	8.621	8.695	8.5	+1.87%	12008	23,653,900	203,133,729
2021-08-31	8.688	8.463	9	8.29	-2.59%	27150	59,238,900	514,410,367
2021-08-30	8.213	8.688	8.95	8.213	+6.20%	27098	60,113,200	520,164,414
2021-08-27	8.064	8.181	8.34	7.924	+1.89%	20574	42,872,500	351,500,339
2021-08-26	8.005	8.029	8.04	7.75	+0.30%	8911	19,099,100	152,138,285
2021-08-25	7.7	8.005	8.05	7.692	+4.10%	11291	30,679,000	243,420,658
2021-08-24	7.557	7.69	7.735	7.49	+2.12%	6430	17,083,700	130,111,727
2021-08-23	7.46	7.53	7.605	7.451	+1.07%	4523	20,017,300	150,475,071
2021-08-20	7.393	7.45	7.467	7.254	+1.78%	2418	5,015,800	37,070,004
2021-08-19	7.23	7.32	7.52	7.11	+1.24%	3148	7,006,600	50,807,707
2021-08-18	7.27	7.23	7.27	7.2	+0.26%	1565	2,061,500	14,915,828
2021-08-17	7.16	7.211	7.3	7.143	+0.70%	2578	5,002,300	35,940,202
2021-08-16	7.233	7.161	7.292	7.15	-0.95%	2787	2,825,200	20,363,310
2021-08-13	7.294	7.23	7.306	7.2	0.00%	2595	5,644,500	40,869,285
2021-08-12	7.31	7.23	7.36	7.22	-1.09%	2361	3,133,500	22,856,057
2021-08-11	7.226	7.31	7.31	7.226	+1.26%	2682	3,408,000	24,806,596
2021-08-10	7.225	7.219	7.294	7.182	+0.68%	2712	2,953,100	21,368,794
2021-08-09	7.284	7.17	7.3	7.132	-1.10%	4573	6,231,400	44,818,133
2021-08-06	7.34	7.25	7.439	7.221	-1.23%	4006	5,282,000	38,373,369
2021-08-05	7.353	7.34	7.39	7.213	-0.03%	2725	4,487,400	32,815,398
2021-08-04	7.337	7.342	7.399	7.211	+0.29%	2792	4,132,800	30,191,333
2021-08-03	7.446	7.321	7.446	7.296	-0.61%	1941	3,054,100	22,420,335
2021-08-02	7.413	7.366	7.451	7.351	+0.22%	2448	2,641,300	19,542,384
2021-07-30	7.46	7.35	7.52	7.28	-1.47%	3404	5,142,800	37,759,969
2021-07-29	7.38	7.46	7.51	7.349	+1.08%	3026	5,660,000	42,259,312
2021-07-28	7.287	7.38	7.449	7.287	+1.29%	2175	2,564,600	18,838,118
2021-07-27	7.35	7.286	7.395	7.231	+0.73%	2639	3,202,400	23,436,255
2021-07-26	7.417	7.233	7.549	7.041	-2.39%	5695	7,317,100	53,934,033
2021-07-23	7.324	7.41	7.46	7.301	+1.66%	3839	5,874,300	43,438,485
2021-07-22	7.09	7.289	7.3	7.031	+3.73%	3799	6,094,400	44,056,022
2021-07-21	7.044	7.027	7.063	6.77	+1.11%	3646	14,131,700	98,965,525
2021-07-20	6.887	6.95	7.044	6.826	+2.13%	4040	5,773,900	40,197,580
2021-07-19	7.201	6.805	7.23	6.804	-5.30%	10128	17,292,700	120,386,456
2021-07-16	7.205	7.186	7.29	7.124	-0.26%	3834	5,216,200	37,595,281
2021-07-15	7.45	7.205	7.45	7.2	-1.18%	6006	9,263,900	66,896,755
2021-07-14	7.455	7.291	7.455	7.286	-1.47%	6195	9,324,000	68,304,646
2021-07-13	7.45	7.4	7.526	7.395	-0.28%	4174	7,003,000	51,933,312
2021-07-12	7.45	7.421	7.45	7.391	-0.39%	3298	5,538,500	41,143,745
2021-07-09	7.494	7.45	7.494	7.391	-0.07%	3582	6,165,300	45,889,657
2021-07-08	7.55	7.455	7.566	7.45	-1.32%	4747	10,849,900	81,307,583
2021-07-07	7.559	7.555	7.623	7.5	-0.01%	3419	6,510,100	49,099,341
2021-07-06	7.65	7.556	7.663	7.555	-1.23%	3432	10,048,900	76,388,992
2021-07-05	7.6	7.65	7.652	7.51	+1.15%	2801	4,891,300	37,098,557
2021-07-02	7.652	7.563	7.652	7.562	-1.16%	2102	3,562,400	27,041,518
2021-07-01	7.604	7.652	7.691	7.6	+0.42%	1895	4,186,400	32,078,585
2021-06-30	7.51	7.62	7.648	7.5	+1.29%	2425	5,233,800	39,686,499
2021-06-29	7.629	7.523	7.629	7.46	-1.40%	6102	15,833,000	119,107,963
2021-06-28	7.59	7.63	7.67	7.522	+1.01%	2993	4,546,800	34,637,670
2021-06-25	7.621	7.554	7.674	7.552	-0.61%	4837	9,845,300	74,641,047
2021-06-24	7.719	7.6	7.748	7.554	-1.11%	4903	15,695,800	120,129,599
2021-06-23	7.669	7.685	7.7	7.633	+0.33%	2831	7,875,500	60,444,235
2021-06-22	7.7	7.66	7.728	7.615	-0.26%	2200	3,858,100	29,598,864
2021-06-21	7.667	7.68	7.729	7.666	+1.01%	2323	3,278,600	25,242,121
2021-06-18	7.774	7.603	7.802	7.602	-2.20%	4441	7,221,300	55,370,940
2021-06-17	7.84	7.774	7.884	7.728	-0.12%	3110	4,262,200	33,131,194
2021-06-16	7.892	7.783	7.892	7.772	-1.09%	2744	3,808,600	29,718,072
2021-06-15	7.922	7.869	7.967	7.831	-1.21%	3168	13,578,800	107,205,237
2021-06-14	7.949	7.965	7.997	7.851	+0.20%	2728	5,736,000	45,594,844
2021-06-11	7.931	7.949	7.95	7.926	+0.23%	2500	5,666,500	44,991,968
2021-06-10	7.89	7.931	7.944	7.822	+0.47%	5072	21,791,600	172,125,931
2021-06-09	7.616	7.894	7.899	7.571	+3.70%	5917	12,820,900	100,175,539
2021-06-08	7.64	7.612	7.718	7.56	+0.16%	6911	16,280,700	124,091,940
2021-06-07	7.659	7.6	7.748	7.6	-0.77%	5526	8,932,300	68,368,343
2021-06-04	7.784	7.659	7.796	7.63	-1.39%	6718	10,149,600	78,009,128
2021-06-03	7.805	7.767	7.875	7.72	-0.42%	4945	7,463,000	58,138,123
2021-06-02	7.879	7.8	7.879	7.8	-0.76%	3978	8,139,000	63,579,628
2021-06-01	7.84	7.86	7.906	7.84	+0.46%	3378	5,604,700	44,171,483
2021-05-31	7.848	7.824	7.92	7.806	+0.31%	4548	8,569,500	67,562,727
2021-05-28	7.99	7.8	7.99	7.745	-2.50%	10049	24,166,000	190,144,900
2021-05-27	7.97	8	8	7.935	+0.38%	4832	40,490,300	323,122,764
2021-05-26	7.97	7.97	7.98	7.935	0.00%	5909	17,751,900	141,301,061
2021-05-25	7.997	7.97	7.997	7.935	-0.25%	4277	25,357,000	202,305,091
2021-05-24	7.921	7.99	7.997	7.921	+0.38%	7255	58,127,800	463,589,017
2021-05-21	7.996	7.96	7.996	7.92	-0.43%	4529	24,606,500	195,796,936
2021-05-20	7.935	7.994	8.015	7.6	+0.55%	12022	56,073,500	446,020,901
2021-05-19	7.96	7.95	7.971	7.909	+0.30%	5978	24,439,200	193,749,073
2021-05-18	7.963	7.926	7.98	7.905	-0.30%	7451	30,066,100	238,996,559
2021-05-17	7.98	7.95	7.98	7.918	-0.01%	4134	12,625,800	100,343,086
2021-05-14	7.97	7.951	7.975	7.92	-0.24%	5012	12,328,200	98,013,877
2021-05-13	7.965	7.97	7.986	7.91	+0.06%	9103	26,952,800	214,188,425
2021-05-12	8	7.965	8	7.92	-0.36%	4902	18,815,300	150,058,729
2021-05-11	7.981	7.994	8	7.89	+0.16%	22367	35,602,500	283,849,280
2021-05-10	8.003	7.981	8.003	7.947	-0.24%	4402	10,029,400	80,054,033
2021-05-07	8	8	8.02	7.924	0.00%	5016	15,066,500	120,316,494
2021-05-06	8	8	8	7.9	0.00%	8092	28,732,500	229,360,894
2021-05-05	7.882	8	8.013	7.882	+1.14%	8756	43,793,000	349,100,371
2021-05-04	7.88	7.91	7.948	7.88	+0.38%	10144	89,185,600	705,215,229
2021-04-30	7.901	7.88	7.965	7.651	-0.25%	90371	81,990,900	643,659,632
2021-04-29	8	7.9	8	7.88	-0.85%	21682	83,221,800	660,017,518
2021-04-28	8.1	7.968	8.1	7.801	0.00%	51993	193,813,200	1,543,283,701

Архив котировок акции SGZH по годам

2026 2025 2024 2023 2022 2021