Самолет
SMLT
823.4 ₽ +0.29% ↑История котировок SMLT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 821 | 821 | 827.2 | 820.2 | 0.00% | 12122 | 389,464 | 320,708,443 |
| 2026-03-12 | 825 | 821 | 830.6 | 820.2 | -0.53% | 16206 | 556,411 | 458,218,529 |
| 2026-03-11 | 831 | 825.4 | 836 | 821 | -0.51% | 19693 | 817,275 | 676,587,028 |
| 2026-03-10 | 837.2 | 829.6 | 852 | 822 | -1.40% | 27708 | 1,279,496 | 1,072,644,715 |
| 2026-03-09 | 828 | 841.4 | 841.8 | 818 | +1.72% | 23536 | 1,022,082 | 846,400,535 |
| 2026-03-06 | 833 | 827.2 | 838.8 | 826 | -0.70% | 17517 | 647,514 | 537,894,131 |
| 2026-03-05 | 839.8 | 833 | 840.2 | 833 | -0.43% | 13496 | 497,859 | 416,276,968 |
| 2026-03-04 | 841.6 | 836.6 | 846.4 | 836.2 | -0.59% | 15510 | 680,552 | 571,596,491 |
| 2026-03-03 | 845.6 | 841.6 | 849.2 | 840.2 | -0.50% | 15601 | 746,802 | 629,817,756 |
| 2026-03-02 | 860.6 | 845.8 | 862.4 | 841.6 | -1.72% | 49470 | 1,883,822 | 1,603,518,494 |
| 2026-02-27 | 867 | 860.6 | 869.6 | 856 | -0.49% | 23555 | 1,363,769 | 1,176,254,670 |
| 2026-02-26 | 871 | 864.8 | 886 | 861.8 | -0.71% | 39958 | 2,185,056 | 1,909,985,088 |
| 2026-02-25 | 860 | 871 | 882 | 860 | +1.14% | 37874 | 2,039,746 | 1,779,088,026 |
| 2026-02-24 | 848.8 | 861.2 | 875 | 843 | +1.65% | 51989 | 3,103,955 | 2,676,776,808 |
| 2026-02-20 | 855 | 847.2 | 862 | 840.2 | -0.91% | 23443 | 1,090,157 | 927,321,054 |
| 2026-02-19 | 860 | 855 | 871 | 851 | -1.00% | 49298 | 2,215,636 | 1,905,253,477 |
| 2026-02-18 | 829.4 | 863.6 | 873.8 | 810 | +4.10% | 100837 | 5,262,855 | 4,446,560,696 |
| 2026-02-17 | 844.6 | 829.6 | 849 | 824 | -1.52% | 58470 | 1,899,868 | 1,582,949,374 |
| 2026-02-16 | 847.4 | 842.4 | 852 | 841 | -0.50% | 19980 | 877,685 | 741,300,607 |
| 2026-02-13 | 854 | 846.6 | 875 | 830 | -0.52% | 62779 | 3,156,872 | 2,683,692,118 |
| 2026-02-12 | 856.6 | 851 | 862 | 846.2 | -0.14% | 24721 | 979,791 | 836,146,410 |
| 2026-02-11 | 852 | 852.2 | 863.6 | 839.2 | 0.00% | 47249 | 2,098,085 | 1,785,554,884 |
| 2026-02-10 | 874.2 | 852.2 | 878.4 | 847.4 | -2.52% | 45591 | 2,029,642 | 1,747,118,807 |
| 2026-02-09 | 848.4 | 874.2 | 882.8 | 826 | +3.21% | 154222 | 7,788,153 | 6,686,083,125 |
| 2026-02-06 | 880 | 847 | 881.4 | 840.2 | -3.97% | 90977 | 5,228,820 | 4,476,972,043 |
| 2026-02-05 | 879.6 | 882 | 915 | 845.4 | -0.45% | 141280 | 9,517,883 | 8,371,598,568 |
| 2026-02-04 | 971 | 886 | 994.6 | 879.6 | -8.47% | 222768 | 11,668,542 | 10,704,335,226 |
| 2026-02-03 | 967 | 968 | 981 | 959 | +0.31% | 20209 | 1,159,062 | 1,121,843,224 |
| 2026-02-02 | 952 | 965 | 973.5 | 949.5 | +1.79% | 25467 | 1,158,863 | 1,116,731,996 |
| 2026-01-30 | 981 | 948 | 987 | 947 | -3.31% | 35330 | 1,320,820 | 1,272,058,118 |
| 2026-01-29 | 999 | 980.5 | 1010.5 | 975 | -1.65% | 65436 | 2,576,728 | 2,553,631,176 |
| 2026-01-28 | 1008 | 997 | 1010 | 987 | -1.09% | 20999 | 1,087,082 | 1,082,766,796 |
| 2026-01-27 | 982 | 1008 | 1010 | 981 | +2.65% | 30173 | 1,769,586 | 1,762,638,322 |
| 2026-01-26 | 981 | 982 | 990 | 966 | +0.31% | 36223 | 1,634,398 | 1,599,432,652 |
| 2026-01-23 | 975 | 979 | 983.5 | 967 | +0.15% | 18695 | 681,455 | 664,529,879 |
| 2026-01-22 | 993.5 | 977.5 | 997.5 | 965 | -1.51% | 23481 | 1,251,784 | 1,226,684,727 |
| 2026-01-21 | 970 | 992.5 | 994.5 | 964 | +2.37% | 27710 | 1,308,315 | 1,285,103,384 |
| 2026-01-20 | 971.5 | 969.5 | 978.5 | 959 | +0.05% | 13040 | 794,284 | 768,988,030 |
| 2026-01-19 | 980 | 969 | 988.5 | 963.5 | -1.42% | 21518 | 1,158,113 | 1,132,179,194 |
| 2026-01-16 | 944.5 | 983 | 983.5 | 940 | +4.19% | 21918 | 1,380,314 | 1,328,159,164 |
| 2026-01-15 | 934.5 | 943.5 | 944 | 928 | +0.96% | 12361 | 707,415 | 662,296,518 |
| 2026-01-14 | 922 | 934.5 | 944 | 917.5 | +1.19% | 19413 | 1,206,237 | 1,122,257,615 |
| 2026-01-13 | 938 | 923.5 | 941.5 | 921 | -1.55% | 10521 | 554,280 | 514,865,779 |
| 2026-01-12 | 943 | 938 | 948.5 | 931 | -0.48% | 11112 | 595,193 | 559,044,467 |
| 2026-01-09 | 943 | 942.5 | 954.5 | 940 | -0.11% | 5686 | 320,901 | 304,019,718 |
| 2026-01-08 | 955 | 943.5 | 959.5 | 939.5 | -2.18% | 12158 | 601,306 | 568,789,872 |
| 2026-01-06 | 969 | 964.5 | 971.5 | 962.5 | -0.26% | 6224 | 239,279 | 231,094,777 |
| 2026-01-05 | 984 | 967 | 984 | 962.5 | 0.00% | 9112 | 460,700 | 446,271,976 |