Сахалинэнерго

SLEN

3.335 ₽ +1.06% ↑

История котировок SLEN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	5.14	5.035	5.26	5.02	-2.04%	203	197,200	1,006,784
2023-12-28	5.3	5.14	5.36	5.06	-3.47%	442	460,600	2,398,143
2023-12-27	5.2	5.325	5.7	5.115	+3.10%	1125	2,065,000	11,184,448
2023-12-26	5.165	5.165	5.31	4.92	-0.48%	595	1,034,400	5,246,100
2023-12-25	5.26	5.19	5.34	5.15	-1.42%	247	342,100	1,788,876
2023-12-22	5.3	5.265	5.345	5.02	+1.94%	482	766,300	3,974,955
2023-12-21	5.33	5.165	5.495	5.015	-3.10%	787	993,200	5,218,843
2023-12-20	5	5.33	5.425	4.965	+7.46%	559	936,000	4,884,223
2023-12-19	4.925	4.96	5.06	4.9	+0.71%	225	301,800	1,497,170
2023-12-18	4.795	4.925	5.005	4.77	+3.25%	332	277,000	1,360,119
2023-12-15	4.66	4.77	4.8	4.51	+2.03%	241	262,200	1,218,908
2023-12-14	4.69	4.675	4.77	4.65	+0.11%	121	173,300	815,873
2023-12-13	4.67	4.67	4.83	4.65	+0.86%	402	449,300	2,115,939
2023-12-12	4.675	4.63	4.675	4.58	-1.38%	78	105,200	485,993
2023-12-11	4.805	4.695	4.86	4.53	-2.19%	241	358,500	1,682,589
2023-12-08	4.79	4.8	5.065	4.65	+0.31%	298	347,900	1,687,342
2023-12-07	4.795	4.785	4.84	4.53	+0.21%	392	443,700	2,057,434
2023-12-06	4.795	4.775	4.85	4.655	-0.31%	143	146,000	691,805
2023-12-05	4.8	4.79	4.925	4.58	-1.14%	467	985,400	4,675,968
2023-12-04	5.06	4.845	5.14	4.775	-6.10%	440	828,700	4,072,309
2023-12-01	5.225	5.16	5.335	5.13	-2.37%	166	229,400	1,197,793
2023-11-30	5.385	5.285	5.47	5.125	-1.77%	243	415,300	2,182,688
2023-11-29	5.37	5.38	5.6	5.3	-0.19%	441	503,200	2,748,059
2023-11-28	5.125	5.39	5.595	5.07	+4.36%	461	650,800	3,473,912
2023-11-27	5.37	5.165	5.455	5.05	-4.79%	474	386,800	2,010,537
2023-11-24	5.505	5.425	5.58	5.305	-1.36%	330	307,500	1,669,510
2023-11-23	5.835	5.5	5.835	5.305	-5.74%	504	453,900	2,525,663
2023-11-22	5.815	5.835	5.875	5.715	+0.34%	259	194,000	1,125,548
2023-11-21	5.925	5.815	5.925	5.81	-1.77%	146	338,800	1,971,546
2023-11-20	5.83	5.92	6.12	5.815	+1.20%	398	346,800	2,075,541
2023-11-17	5.97	5.85	6	5.81	-1.35%	220	294,200	1,726,587
2023-11-16	5.825	5.93	6.125	5.825	+2.07%	432	486,800	2,913,153
2023-11-15	5.53	5.81	5.895	5.375	+4.97%	587	946,600	5,448,421
2023-11-14	5.7	5.535	5.905	5.4	-4.24%	758	1,216,800	6,819,276
2023-11-13	6.09	5.78	6.13	5.6	-5.09%	905	1,398,400	8,147,430
2023-11-10	6.445	6.09	6.525	5.925	-4.17%	768	1,328,500	8,257,770
2023-11-09	6.2	6.355	6.52	6.19	+2.50%	673	920,000	5,864,631
2023-11-08	6.17	6.2	6.27	6.135	+0.49%	218	228,300	1,419,729
2023-11-07	6.22	6.17	6.45	6.11	-1.44%	280	478,800	2,967,470
2023-11-06	6.105	6.26	6.35	6.105	+0.32%	268	274,200	1,698,762
2023-11-03	6.23	6.24	6.36	6.105	+0.16%	314	236,000	1,464,835
2023-11-02	6.28	6.23	6.425	6.2	-0.80%	327	388,000	2,444,337
2023-11-01	6.25	6.28	6.335	6.035	+1.21%	542	461,700	2,854,216
2023-10-31	6.505	6.205	6.595	6.15	-4.76%	879	1,115,700	7,057,114
2023-10-30	6.635	6.515	6.805	6.45	-1.29%	421	600,500	3,963,416
2023-10-27	6.48	6.6	6.89	6.41	+3.12%	726	883,200	5,873,256
2023-10-26	6.725	6.4	6.9	6.35	-4.83%	595	683,700	4,547,117
2023-10-25	6.705	6.725	6.86	6.54	-0.81%	450	497,800	3,338,537
2023-10-24	6.925	6.78	6.925	6.685	-0.44%	303	325,800	2,201,601
2023-10-23	6.935	6.81	7.005	6.56	-1.80%	212	218,100	1,493,128
2023-10-20	7.13	6.935	7.13	6.83	-2.73%	289	405,200	2,819,599
2023-10-19	7.05	7.13	7.195	6.865	+1.78%	474	682,300	4,807,906
2023-10-18	6.965	7.005	7.25	6.855	+0.65%	800	1,057,900	7,476,099
2023-10-17	6.6	6.96	6.99	6.495	+5.61%	846	1,465,100	10,040,901
2023-10-16	6.705	6.59	6.705	6.44	+0.30%	449	514,900	3,379,167
2023-10-13	6.57	6.57	6.645	6.325	+1.00%	433	478,600	3,118,460
2023-10-12	6.735	6.505	6.735	6.5	-3.49%	375	580,800	3,834,463
2023-10-11	6.775	6.74	6.85	6.705	+1.43%	224	365,100	2,468,286
2023-10-10	6.69	6.645	6.895	6.56	-0.89%	445	553,900	3,733,014
2023-10-09	6.6	6.705	6.79	6.42	+2.84%	528	684,400	4,569,574
2023-10-06	6.72	6.52	6.86	6.285	-3.26%	914	1,193,700	7,811,619
2023-10-05	7.02	6.74	7.02	6.62	-3.99%	1242	1,152,600	7,852,592
2023-10-04	7.18	7.02	7.18	6.915	-1.06%	735	790,900	5,556,062
2023-10-03	7.235	7.095	7.45	6.825	-2.34%	1042	1,914,700	13,677,850
2023-10-02	7.565	7.265	7.57	7.21	-1.36%	568	591,900	4,318,032
2023-09-29	7.47	7.365	7.47	7.145	-0.20%	466	846,800	6,179,924
2023-09-28	7.1	7.38	8.24	7.015	+5.50%	3837	5,851,100	45,058,839
2023-09-27	6.965	6.995	6.995	6.755	+3.40%	449	945,100	6,521,050
2023-09-26	6.945	6.765	6.985	6.6	-2.03%	354	458,300	3,109,227
2023-09-25	7	6.905	7	6.21	+3.21%	814	1,019,900	6,911,859
2023-09-22	6.5	6.69	7.465	6.255	+7.90%	5360	8,388,500	58,959,731
2023-09-21	6.65	6.2	7.135	6.2	-8.69%	754	963,300	6,313,162
2023-09-20	7	6.79	7.145	6	-4.43%	1416	2,495,900	16,362,556
2023-09-19	7.89	7.105	7.895	6.975	-6.14%	1107	1,139,900	8,263,513
2023-09-18	8.41	7.57	8.41	7.5	-0.98%	1437	2,435,700	19,365,587
2023-09-15	7.06	7.645	7.79	6.82	+2.69%	1193	1,823,800	13,397,245
2023-09-14	8.7	7.445	9.1	6.32	-12.67%	3127	6,023,100	46,576,586
2023-09-13	8.845	8.525	8.99	8.21	-0.41%	1561	2,779,400	24,094,963
2023-09-12	8.165	8.56	9.4	7.955	+8.35%	7391	12,695,300	113,083,906
2023-09-11	8	7.9	8.395	7.81	-1.25%	888	1,414,900	11,441,904
2023-09-08	8.02	8	8.295	7.65	-1.36%	1297	1,536,900	12,025,111
2023-09-07	8.48	8.11	8.675	7.755	-4.36%	1274	1,814,200	14,961,891
2023-09-06	8.93	8.48	8.94	8.32	-2.53%	1195	1,374,600	11,800,186
2023-09-05	9.085	8.7	9.29	8.28	-1.02%	3004	4,191,800	36,043,752
2023-09-04	7.9	8.79	9.7	7.9	+12.69%	9312	16,494,200	149,074,491
2023-09-01	7.085	7.8	8.875	6.955	+10.40%	11298	22,530,700	185,215,286
2023-08-31	7	7.065	7.1	6.93	+0.93%	939	903,900	6,359,137
2023-08-30	7.15	7	7.16	6.915	-1.41%	744	841,700	5,930,089
2023-08-29	7.55	7.1	7.7	6.855	-4.05%	2434	3,732,000	26,489,120
2023-08-28	7.185	7.4	7.7	6.965	+6.09%	2547	4,087,000	30,048,010
2023-08-25	6.875	6.975	6.995	6.76	+1.60%	820	1,379,000	9,533,145
2023-08-24	6.87	6.865	6.915	6.7	-0.07%	760	750,600	5,127,529
2023-08-23	6.97	6.87	7.06	6.37	+0.44%	1937	2,189,000	14,610,570
2023-08-22	7.185	6.84	7.185	6.62	0.00%	1686	2,177,800	14,928,973
2023-08-21	6.31	6.84	7.1	6.065	+12.22%	3401	6,088,000	40,560,637
2023-08-18	6.13	6.095	6.24	6	+0.41%	370	447,600	2,746,842
2023-08-17	6	6.07	6.09	5.8	+2.45%	466	879,200	5,207,321
2023-08-16	6.015	5.925	6.345	5.7	-5.20%	1428	1,897,000	11,479,227
2023-08-15	6.585	6.25	6.585	6.01	-3.40%	1382	1,795,300	11,274,064
2023-08-14	6.665	6.47	6.85	6.165	-2.41%	1099	1,940,900	12,894,085
2023-08-11	6.515	6.63	6.735	6.085	+1.77%	1386	1,848,800	12,024,803
2023-08-10	7.89	6.515	8.195	5.575	-15.39%	4924	9,287,300	63,856,915
2023-08-09	6.49	7.7	7.9	6.435	+19.38%	5710	11,461,100	81,852,329
2023-08-08	6.5	6.45	6.5	5.85	+1.34%	2299	4,590,600	28,412,312
2023-08-07	5.52	6.365	6.495	5.52	+12.46%	2608	5,090,300	31,260,165
2023-08-04	5.94	5.66	6	5.46	-3.74%	2037	3,613,000	20,931,213
2023-08-03	5.87	5.88	5.99	5.53	+0.60%	1234	1,925,200	11,139,832
2023-08-02	5.4	5.845	5.995	5.355	+7.74%	5030	8,482,500	48,715,132
2023-08-01	5.37	5.425	5.45	5.135	+2.46%	852	1,440,300	7,664,736
2023-07-31	5.31	5.295	5.485	5.2	+0.38%	852	1,717,800	9,216,702
2023-07-28	5.165	5.275	5.4	5.105	+2.53%	1091	2,379,400	12,557,179
2023-07-27	5.12	5.145	5.15	5.025	+1.18%	525	1,342,800	6,861,194
2023-07-26	5.175	5.085	5.2	5	-1.07%	921	1,710,900	8,724,362
2023-07-25	5.06	5.14	5.15	4.995	+3.42%	1100	2,682,300	13,641,100
2023-07-24	4.875	4.97	5.045	4.705	+3.11%	1071	2,260,700	11,108,598
2023-07-21	4.805	4.82	4.82	4.63	+0.21%	521	817,700	3,890,886
2023-07-20	4.91	4.81	4.935	4.7	-0.72%	684	1,720,700	8,236,604
2023-07-19	4.645	4.845	4.945	4.5	+3.97%	1958	3,733,800	17,804,273
2023-07-18	4.645	4.66	4.735	4.61	+0.76%	520	1,192,700	5,583,569
2023-07-17	4.565	4.625	4.63	4.565	+0.76%	285	894,100	4,123,936
2023-07-14	4.5	4.59	4.64	4.45	+1.77%	672	1,060,700	4,842,309
2023-07-13	4.55	4.51	4.55	4.35	-0.88%	439	903,000	4,048,767
2023-07-12	4.48	4.55	4.55	4.41	+1.22%	251	556,800	2,526,274
2023-07-11	4.58	4.495	4.58	4.14	-0.99%	674	1,057,900	4,717,943
2023-07-10	4.58	4.54	4.58	4.505	-0.87%	344	466,600	2,119,210
2023-07-07	4.63	4.58	4.635	4.565	-1.08%	203	322,800	1,484,569
2023-07-06	4.68	4.63	4.68	4.57	-1.07%	267	502,300	2,320,218
2023-07-05	4.605	4.68	4.7	4.535	+1.63%	458	709,100	3,289,322
2023-07-04	4.565	4.605	4.63	4.505	+0.99%	274	651,400	2,980,054
2023-07-03	4.52	4.56	4.585	4.5	+0.33%	197	209,700	952,159
2023-06-30	4.595	4.545	4.6	4.52	-0.98%	165	259,500	1,179,749
2023-06-29	4.695	4.59	4.71	4.515	+0.66%	344	679,800	3,118,134
2023-06-28	4.695	4.56	4.72	4.505	-1.08%	607	1,476,300	6,815,949
2023-06-27	4.495	4.61	4.625	4.435	+3.13%	334	576,100	2,613,724
2023-06-26	4.58	4.47	4.7	4.395	-2.61%	509	1,092,500	4,904,507
2023-06-23	4.63	4.59	4.705	4.3	-2.44%	853	1,288,100	5,845,034
2023-06-22	4.815	4.705	4.83	4.565	-1.26%	915	1,619,600	7,545,066
2023-06-21	4.91	4.765	4.91	4.64	-2.76%	1460	3,087,400	14,734,208
2023-06-20	4.625	4.9	4.95	4.455	+5.95%	1875	4,241,200	20,068,291
2023-06-19	4.785	4.625	4.785	4.4	-2.53%	2722	4,574,300	20,800,996
2023-06-16	5.18	4.745	5.49	4.6	-7.77%	5624	10,772,200	52,368,314
2023-06-15	4.285	5.145	5.375	4.165	+20.77%	15148	36,870,200	182,997,356
2023-06-14	4.16	4.26	4.26	4.12	+2.16%	284	638,500	2,677,418
2023-06-13	4.12	4.17	4.21	4.05	+1.58%	366	810,600	3,348,890
2023-06-09	4.085	4.105	4.17	4.075	+0.49%	213	428,400	1,764,339
2023-06-08	4.135	4.085	4.165	4.025	-1.21%	346	815,600	3,337,057
2023-06-07	4.1	4.135	4.2	4.045	+0.85%	304	681,800	2,817,497
2023-06-06	4.2	4.1	4.2	3.955	-2.15%	292	508,200	2,056,215
2023-06-05	4.27	4.19	4.275	4.105	+2.07%	273	382,400	1,595,646
2023-06-02	4.05	4.105	4.25	4.01	+1.61%	498	1,336,700	5,543,054
2023-06-01	4.11	4.04	4.12	3.97	-1.58%	248	327,000	1,322,192
2023-05-31	4.045	4.105	4.135	4	+1.73%	266	381,700	1,548,279
2023-05-30	4.15	4.035	4.195	4	-3.58%	530	831,800	3,416,546
2023-05-29	3.97	4.185	4.29	3.9	+5.55%	1378	2,128,500	8,761,423
2023-05-26	3.895	3.965	4.045	3.815	+1.02%	353	615,100	2,441,734
2023-05-25	3.93	3.925	3.98	3.805	-0.88%	283	372,400	1,454,358
2023-05-24	3.985	3.96	3.995	3.895	-1.25%	211	265,100	1,045,109
2023-05-23	4.03	4.01	4.045	3.93	-0.25%	114	95,100	381,202
2023-05-22	4.16	4.02	4.165	3.97	-1.11%	296	574,000	2,318,455
2023-05-19	4.13	4.065	4.385	3.95	-1.22%	955	2,079,300	8,642,605
2023-05-18	4.04	4.115	4.355	3.95	+2.62%	1330	2,460,200	10,307,956
2023-05-17	3.95	4.01	4.18	3.82	+1.13%	607	928,400	3,712,211
2023-05-16	3.85	3.965	4.1	3.85	+2.19%	391	679,700	2,691,393
2023-05-15	3.925	3.88	3.925	3.79	+0.39%	172	286,200	1,104,392
2023-05-12	3.885	3.865	3.92	3.77	-0.51%	289	272,100	1,044,850
2023-05-11	3.805	3.885	3.92	3.76	+1.30%	269	428,300	1,657,648
2023-05-10	3.765	3.835	3.84	3.68	+1.32%	197	515,700	1,937,731
2023-05-08	3.78	3.785	3.795	3.75	+1.61%	59	81,200	306,680
2023-05-05	3.74	3.725	3.785	3.6	-1.32%	193	157,000	580,764
2023-05-04	3.735	3.775	3.88	3.735	+0.53%	142	122,600	466,596
2023-05-03	3.92	3.755	3.935	3.655	-1.83%	288	586,500	2,213,879
2023-05-02	4.17	3.825	4.17	3.64	-6.59%	968	1,426,800	5,610,368
2023-04-28	4.335	4.095	4.335	4.065	-3.42%	750	969,100	4,005,010
2023-04-27	4.3	4.24	4.495	4.24	-2.42%	414	794,700	3,450,006
2023-04-26	4.165	4.345	4.48	4.115	+5.21%	1373	2,735,400	11,855,490
2023-04-25	4.24	4.13	4.38	4.03	-0.60%	879	1,684,400	6,992,193
2023-04-24	3.97	4.155	4.35	3.87	+4.92%	1973	3,495,400	14,548,053
2023-04-21	3.85	3.96	4.05	3.84	+3.39%	923	1,655,400	6,507,517
2023-04-20	3.83	3.83	3.92	3.79	+1.32%	286	504,200	1,941,344
2023-04-19	3.87	3.78	3.98	3.75	-1.82%	650	857,800	3,322,753
2023-04-18	3.915	3.85	4.105	3.76	-0.77%	935	1,365,800	5,344,185
2023-04-17	3.855	3.88	3.98	3.82	+0.65%	253	453,400	1,770,771
2023-04-14	3.895	3.855	3.965	3.8	-1.03%	226	447,100	1,725,294
2023-04-13	3.85	3.895	3.99	3.77	+1.17%	752	1,544,400	5,981,392
2023-04-12	3.715	3.85	3.95	3.655	+4.05%	762	1,572,400	6,016,048
2023-04-11	3.745	3.7	3.97	3.65	-2.12%	696	1,208,500	4,553,224
2023-04-10	3.84	3.78	3.85	3.675	-0.53%	476	692,200	2,610,153
2023-04-07	3.63	3.8	3.95	3.54	+5.26%	1243	2,545,500	9,634,050
2023-04-06	3.52	3.61	3.69	3.505	+2.41%	615	1,495,400	5,386,220
2023-04-05	3.485	3.525	3.645	3.45	+1.29%	450	509,000	1,802,806
2023-04-04	3.555	3.48	3.66	3.4	-1.56%	450	958,600	3,407,387
2023-04-03	3.475	3.535	3.555	3.445	+1.87%	191	365,400	1,274,167
2023-03-31	3.5	3.47	3.5	3.42	-0.29%	234	230,800	797,824
2023-03-30	3.545	3.48	3.595	3.455	-1.83%	344	521,400	1,833,756
2023-03-29	3.415	3.545	3.67	3.415	+3.65%	633	1,218,400	4,316,894
2023-03-28	3.465	3.42	3.48	3.38	-0.73%	222	277,800	952,135
2023-03-27	3.415	3.445	3.46	3.41	+1.03%	149	508,600	1,742,852
2023-03-24	3.425	3.41	3.43	3.385	-0.29%	110	257,700	876,514
2023-03-23	3.39	3.42	3.465	3.375	+0.74%	140	285,600	971,917
2023-03-22	3.415	3.395	3.42	3.39	-0.88%	89	83,600	284,096
2023-03-21	3.435	3.425	3.45	3.4	-0.15%	126	90,300	308,816
2023-03-20	3.38	3.43	3.44	3.38	+1.33%	107	145,400	497,311
2023-03-17	3.435	3.385	3.495	3.325	-1.17%	206	311,000	1,056,681
2023-03-16	3.475	3.425	3.5	3.4	-2.00%	104	82,300	283,258
2023-03-15	3.465	3.495	3.53	3.465	+1.01%	93	126,100	440,887
2023-03-14	3.495	3.46	3.545	3.42	-1.00%	145	120,500	417,655
2023-03-13	3.54	3.495	3.55	3.475	-1.27%	106	136,000	477,600
2023-03-10	3.485	3.54	3.54	3.455	+1.58%	160	411,100	1,439,976
2023-03-09	3.46	3.485	3.525	3.425	+2.05%	207	251,200	878,079
2023-03-07	3.485	3.415	3.495	3.4	-2.01%	152	210,800	724,721
2023-03-06	3.45	3.485	3.525	3.35	+1.31%	253	646,300	2,230,502
2023-03-03	3.375	3.44	3.44	3.35	+1.93%	210	621,100	2,112,324
2023-03-02	3.43	3.375	3.43	3.35	-1.17%	130	249,100	842,236
2023-03-01	3.4	3.415	3.49	3.35	+0.59%	158	386,300	1,317,631
2023-02-28	3.4	3.395	3.4	3.36	-0.15%	108	132,800	449,643
2023-02-27	3.385	3.4	3.405	3.29	+1.34%	235	408,200	1,372,440
2023-02-24	3.355	3.355	3.395	3.265	+0.30%	126	126,200	422,792
2023-02-22	3.35	3.345	3.37	3.24	-0.45%	209	347,900	1,154,984
2023-02-21	3.335	3.36	3.445	3.26	+0.90%	285	439,300	1,475,899
2023-02-20	3.5	3.33	3.5	3.3	-4.86%	310	410,300	1,371,806
2023-02-17	3.595	3.5	3.605	3.395	-0.43%	213	268,200	932,193
2023-02-16	3.46	3.515	3.7	3.45	+3.23%	807	1,527,000	5,499,861
2023-02-15	3.285	3.405	3.78	3.2	+3.03%	1989	3,440,900	12,120,348
2023-02-14	3.405	3.305	3.42	3.25	-2.94%	321	580,400	1,921,087
2023-02-13	3.39	3.405	3.41	3.335	+1.04%	131	224,200	756,513
2023-02-10	3.4	3.37	3.405	3.31	-0.15%	142	173,500	581,587
2023-02-09	3.365	3.375	3.44	3.2	-0.15%	519	741,200	2,448,302
2023-02-08	3.41	3.38	3.45	3.3	-0.88%	448	468,700	1,572,403
2023-02-07	3.475	3.41	3.515	3.27	-1.73%	773	1,102,700	3,698,603
2023-02-06	3.265	3.47	3.885	3.265	+6.61%	1834	3,368,200	12,069,058
2023-02-03	3.365	3.255	3.4	3.185	-1.21%	165	223,800	728,785
2023-02-02	3.445	3.295	3.55	3.295	-1.35%	445	606,600	2,066,279
2023-02-01	3.17	3.34	3.345	3.12	+5.70%	352	738,800	2,382,816
2023-01-31	3.17	3.16	3.17	3.08	+0.32%	183	215,100	674,172
2023-01-30	3.2	3.15	3.215	3.08	+1.61%	326	575,800	1,800,550
2023-01-27	3.185	3.1	3.185	3.07	-2.36%	267	506,500	1,570,472
2023-01-26	3.16	3.175	3.24	3.16	+0.63%	98	90,800	289,088
2023-01-25	3.165	3.155	3.335	3.105	-0.16%	426	658,000	2,107,944
2023-01-24	3.205	3.16	3.225	3.12	-2.17%	346	699,400	2,211,487
2023-01-23	3.22	3.23	3.31	3.18	-0.31%	127	299,900	965,186
2023-01-20	3.275	3.24	3.28	3.205	+0.93%	80	64,400	208,208
2023-01-19	3.25	3.21	3.29	3.165	-1.08%	126	123,900	397,247
2023-01-18	3.26	3.245	3.295	3.2	+1.09%	80	125,900	404,860
2023-01-17	3.18	3.21	3.36	3.17	-0.16%	243	298,900	968,350
2023-01-16	3.18	3.215	3.33	3.18	+2.06%	217	319,800	1,040,578
2023-01-13	3.28	3.15	3.345	3.1	-3.37%	400	643,100	2,052,597
2023-01-12	3.185	3.26	3.77	3.15	+2.52%	2053	3,632,000	12,735,277
2023-01-11	3.145	3.18	3.25	3.05	+1.76%	331	665,600	2,091,286
2023-01-10	3.065	3.125	3.155	3.03	+1.96%	145	405,700	1,242,429
2023-01-09	3.03	3.065	3.12	3.03	+1.16%	106	107,200	330,384
2023-01-06	3.035	3.03	3.04	3	-0.16%	52	101,000	305,332
2023-01-05	3.04	3.035	3.04	3.005	-0.33%	86	67,000	202,231
2023-01-04	3.03	3.045	3.07	3.03	-0.49%	20	34,200	104,181
2023-01-03	3.05	3.06	3.095	3.02	0.00%	43	62,000	188,653

Архив котировок акции SLEN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017