Сегежа
SGZH
1.0595 ₽ -6.94% ↓История котировок SGZH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 1.131 | 1.052 | 1.144 | 1.047 | -7.60% | 63006 | 1,023,794,400 | 1,106,194,625 |
| 2026-04-16 | 1.1745 | 1.1385 | 1.192 | 1.1225 | -3.15% | 22334 | 354,150,200 | 408,946,531 |
| 2026-04-15 | 1.157 | 1.1755 | 1.182 | 1.1465 | +2.13% | 6391 | 99,334,600 | 115,903,889 |
| 2026-04-14 | 1.158 | 1.151 | 1.1645 | 1.1435 | +0.22% | 4602 | 65,546,500 | 75,519,041 |
| 2026-04-13 | 1.169 | 1.1485 | 1.1725 | 1.14 | -1.63% | 10379 | 97,452,200 | 112,528,861 |
| 2026-04-10 | 1.1685 | 1.1675 | 1.1795 | 1.15 | -0.21% | 6360 | 62,775,200 | 73,233,688 |
| 2026-04-09 | 1.19 | 1.17 | 1.198 | 1.166 | -1.93% | 7324 | 69,365,400 | 81,747,462 |
| 2026-04-08 | 1.19 | 1.193 | 1.2135 | 1.187 | +0.51% | 6014 | 77,476,000 | 92,993,823 |
| 2026-04-07 | 1.1995 | 1.187 | 1.2095 | 1.185 | -0.54% | 6588 | 73,241,400 | 87,780,811 |
| 2026-04-06 | 1.192 | 1.1935 | 1.204 | 1.184 | +0.13% | 7986 | 71,987,000 | 86,090,123 |
| 2026-04-03 | 1.22 | 1.192 | 1.223 | 1.1915 | -2.26% | 11772 | 128,944,700 | 155,129,353 |
| 2026-04-02 | 1.184 | 1.2195 | 1.2435 | 1.17 | +2.78% | 29033 | 425,936,000 | 520,131,319 |
| 2026-04-01 | 1.155 | 1.1865 | 1.19 | 1.1545 | +2.59% | 9370 | 80,945,500 | 94,817,225 |
| 2026-03-31 | 1.165 | 1.1565 | 1.1655 | 1.15 | -0.43% | 4000 | 40,192,500 | 46,515,239 |
| 2026-03-30 | 1.1535 | 1.1615 | 1.174 | 1.1465 | +0.56% | 10813 | 90,541,500 | 105,079,883 |
| 2026-03-27 | 1.182 | 1.155 | 1.182 | 1.1505 | -2.12% | 7857 | 78,604,400 | 91,159,454 |
| 2026-03-26 | 1.1965 | 1.18 | 1.2015 | 1.174 | -1.46% | 5788 | 68,276,300 | 81,074,467 |
| 2026-03-25 | 1.1905 | 1.1975 | 1.2015 | 1.19 | +0.59% | 4134 | 38,170,700 | 45,639,901 |
| 2026-03-24 | 1.1935 | 1.1905 | 1.2005 | 1.1875 | -0.25% | 3629 | 29,922,600 | 35,695,191 |
| 2026-03-23 | 1.2165 | 1.1935 | 1.2165 | 1.1825 | -1.89% | 12833 | 186,017,200 | 222,036,153 |
| 2026-03-20 | 1.2185 | 1.2165 | 1.2335 | 1.2045 | -0.04% | 7875 | 91,909,700 | 112,151,206 |
| 2026-03-19 | 1.2065 | 1.217 | 1.223 | 1.204 | +0.87% | 6697 | 80,219,300 | 97,266,428 |
| 2026-03-18 | 1.225 | 1.2065 | 1.2405 | 1.206 | -1.75% | 8247 | 106,968,000 | 130,341,822 |
| 2026-03-17 | 1.251 | 1.228 | 1.2525 | 1.218 | -1.84% | 6626 | 86,297,800 | 106,471,660 |
| 2026-03-16 | 1.2495 | 1.251 | 1.2795 | 1.2335 | +0.28% | 13909 | 151,535,100 | 189,868,853 |
| 2026-03-13 | 1.233 | 1.2475 | 1.2545 | 1.233 | +0.77% | 4801 | 39,532,400 | 49,310,236 |
| 2026-03-12 | 1.234 | 1.238 | 1.2405 | 1.228 | +0.04% | 2854 | 26,355,000 | 32,542,611 |
| 2026-03-11 | 1.2375 | 1.2375 | 1.2455 | 1.227 | 0.00% | 3742 | 34,717,500 | 42,900,475 |
| 2026-03-10 | 1.2465 | 1.2375 | 1.262 | 1.228 | -0.92% | 11113 | 95,972,100 | 119,938,784 |
| 2026-03-09 | 1.2175 | 1.249 | 1.25 | 1.198 | +2.59% | 9179 | 120,089,000 | 147,780,094 |
| 2026-03-06 | 1.228 | 1.2175 | 1.2325 | 1.215 | -0.86% | 6139 | 57,987,700 | 70,795,754 |
| 2026-03-05 | 1.2505 | 1.228 | 1.2675 | 1.221 | -1.80% | 10056 | 131,528,800 | 162,655,876 |
| 2026-03-04 | 1.2465 | 1.2505 | 1.2705 | 1.243 | +0.36% | 5803 | 89,051,500 | 112,020,626 |
| 2026-03-03 | 1.261 | 1.246 | 1.265 | 1.243 | -0.84% | 7118 | 65,906,300 | 82,465,060 |
| 2026-03-02 | 1.2985 | 1.2565 | 1.301 | 1.25 | -2.97% | 16256 | 163,764,800 | 207,882,438 |
| 2026-02-27 | 1.304 | 1.295 | 1.304 | 1.2905 | -0.35% | 3598 | 39,543,500 | 51,280,688 |
| 2026-02-26 | 1.304 | 1.2995 | 1.3155 | 1.293 | -0.27% | 4781 | 50,773,200 | 66,270,927 |
| 2026-02-25 | 1.3035 | 1.303 | 1.3115 | 1.286 | +0.31% | 7062 | 80,500,400 | 104,504,012 |
| 2026-02-24 | 1.328 | 1.299 | 1.3355 | 1.289 | -2.22% | 13841 | 212,708,100 | 279,141,579 |
| 2026-02-20 | 1.328 | 1.3285 | 1.346 | 1.3215 | +0.04% | 6906 | 107,984,600 | 143,786,608 |
| 2026-02-19 | 1.33 | 1.328 | 1.3575 | 1.32 | +0.04% | 11553 | 179,146,700 | 239,438,643 |
| 2026-02-18 | 1.3435 | 1.3275 | 1.3495 | 1.3125 | -1.41% | 14879 | 265,000,700 | 351,189,467 |
| 2026-02-17 | 1.293 | 1.3465 | 1.355 | 1.2825 | +4.26% | 47495 | 1,015,449,100 | 1,354,508,781 |
| 2026-02-16 | 1.295 | 1.2915 | 1.306 | 1.2815 | -0.58% | 11748 | 179,418,000 | 232,098,828 |
| 2026-02-13 | 1.243 | 1.299 | 1.2995 | 1.234 | +4.51% | 19229 | 383,802,300 | 488,252,620 |
| 2026-02-12 | 1.239 | 1.243 | 1.2545 | 1.2335 | +0.32% | 3699 | 51,829,600 | 64,485,830 |
| 2026-02-11 | 1.231 | 1.239 | 1.245 | 1.224 | +1.06% | 4246 | 47,691,100 | 58,993,636 |
| 2026-02-10 | 1.223 | 1.226 | 1.232 | 1.214 | -0.08% | 4872 | 65,632,800 | 80,467,137 |
| 2026-02-09 | 1.252 | 1.227 | 1.255 | 1.222 | -1.80% | 9074 | 101,417,400 | 125,205,558 |
| 2026-02-06 | 1.253 | 1.2495 | 1.2645 | 1.246 | -0.48% | 6277 | 102,743,300 | 128,761,455 |
| 2026-02-05 | 1.2665 | 1.2555 | 1.2685 | 1.2305 | -0.95% | 10424 | 152,448,700 | 189,868,303 |
| 2026-02-04 | 1.251 | 1.2675 | 1.299 | 1.247 | +1.24% | 23890 | 351,591,800 | 448,900,249 |
| 2026-02-03 | 1.256 | 1.252 | 1.262 | 1.2405 | +0.24% | 5512 | 80,098,000 | 99,984,864 |
| 2026-02-02 | 1.233 | 1.249 | 1.257 | 1.222 | +1.30% | 10746 | 163,920,700 | 203,559,291 |
| 2026-01-30 | 1.264 | 1.233 | 1.271 | 1.222 | -2.45% | 10484 | 161,043,000 | 199,781,510 |
| 2026-01-29 | 1.258 | 1.264 | 1.32 | 1.252 | +0.24% | 27394 | 529,820,500 | 678,334,112 |
| 2026-01-28 | 1.227 | 1.261 | 1.274 | 1.213 | +2.77% | 28312 | 444,083,200 | 554,807,593 |
| 2026-01-27 | 1.19 | 1.227 | 1.239 | 1.183 | +3.11% | 12438 | 186,133,700 | 225,436,668 |
| 2026-01-26 | 1.207 | 1.19 | 1.207 | 1.186 | -1.24% | 9297 | 108,307,600 | 129,296,808 |
| 2026-01-23 | 1.195 | 1.205 | 1.213 | 1.19 | +0.84% | 7019 | 114,886,700 | 138,168,683 |
| 2026-01-22 | 1.21 | 1.195 | 1.217 | 1.187 | -0.58% | 10660 | 150,830,400 | 181,326,164 |
| 2026-01-21 | 1.194 | 1.202 | 1.206 | 1.172 | +1.35% | 10181 | 110,467,000 | 131,735,840 |
| 2026-01-20 | 1.201 | 1.186 | 1.207 | 1.172 | -0.75% | 6117 | 79,951,100 | 94,670,499 |
| 2026-01-19 | 1.196 | 1.195 | 1.21 | 1.186 | +0.17% | 8602 | 82,084,900 | 98,319,592 |
| 2026-01-16 | 1.175 | 1.193 | 1.2 | 1.173 | +1.27% | 7251 | 102,674,700 | 122,050,756 |
| 2026-01-15 | 1.164 | 1.178 | 1.178 | 1.158 | +1.20% | 5364 | 52,900,100 | 61,848,496 |
| 2026-01-14 | 1.164 | 1.164 | 1.174 | 1.151 | +0.09% | 8231 | 84,234,900 | 97,930,765 |
| 2026-01-13 | 1.165 | 1.163 | 1.17 | 1.153 | +0.09% | 4326 | 36,231,200 | 42,079,445 |
| 2026-01-12 | 1.171 | 1.162 | 1.186 | 1.155 | -0.77% | 4988 | 59,898,000 | 70,133,015 |
| 2026-01-09 | 1.165 | 1.171 | 1.179 | 1.161 | +0.60% | 3959 | 29,709,400 | 34,820,464 |
| 2026-01-08 | 1.172 | 1.164 | 1.174 | 1.157 | -1.36% | 5045 | 50,310,300 | 58,626,197 |
| 2026-01-06 | 1.18 | 1.18 | 1.186 | 1.175 | 0.00% | 3041 | 26,581,800 | 31,394,922 |
| 2026-01-05 | 1.189 | 1.18 | 1.199 | 1.168 | 0.00% | 4897 | 48,158,100 | 56,738,630 |