Самолет
SMLT
208.6 ₽ -4.31% ↓История котировок SMLT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 215 | 208.6 | 231.6 | 205 | -4.31% | 80934 | 13,821,396 | 3,006,348,354 |
| 2026-07-16 | 258.8 | 218 | 258.8 | 217.2 | -16.09% | 88737 | 12,472,812 | 2,995,355,139 |
| 2026-07-15 | 285 | 259.8 | 285.2 | 253 | -8.65% | 51209 | 7,061,465 | 1,892,575,123 |
| 2026-07-14 | 285.8 | 284.4 | 291 | 283 | -0.56% | 13987 | 1,743,001 | 500,367,915 |
| 2026-07-13 | 288.4 | 286 | 294.6 | 281.8 | -0.69% | 28550 | 3,495,701 | 1,004,990,279 |
| 2026-07-10 | 291.6 | 288 | 293.6 | 285.6 | -1.44% | 15768 | 1,632,008 | 472,029,940 |
| 2026-07-09 | 296.8 | 292.2 | 300.8 | 290.6 | -1.55% | 15062 | 1,783,019 | 526,901,463 |
| 2026-07-08 | 302 | 296.8 | 305.8 | 290 | -1.53% | 29500 | 4,089,962 | 1,218,232,013 |
| 2026-07-07 | 300.8 | 301.4 | 303.8 | 284 | +0.20% | 49849 | 6,218,172 | 1,832,690,960 |
| 2026-07-06 | 299.4 | 300.8 | 312.6 | 293.2 | +0.40% | 52801 | 7,005,617 | 2,117,476,469 |
| 2026-07-03 | 300.8 | 299.6 | 307.4 | 293 | -0.33% | 47733 | 6,441,303 | 1,934,499,305 |
| 2026-07-02 | 306.6 | 300.6 | 310.2 | 293 | -2.72% | 64682 | 9,269,785 | 2,793,326,146 |
| 2026-07-01 | 305.6 | 309 | 321.2 | 303.2 | +0.72% | 70329 | 10,951,424 | 3,403,852,128 |
| 2026-06-30 | 316 | 306.8 | 335 | 300.8 | -2.79% | 153316 | 23,064,419 | 7,350,435,904 |
| 2026-06-29 | 279 | 315.6 | 319 | 275 | +12.31% | 132245 | 17,885,705 | 5,306,781,368 |
| 2026-06-26 | 282.4 | 281 | 297 | 263.4 | -0.92% | 113538 | 17,074,366 | 4,729,579,053 |
| 2026-06-25 | 290.8 | 283.6 | 302.4 | 275 | -2.54% | 97093 | 11,985,529 | 3,428,963,262 |
| 2026-06-24 | 313.2 | 291 | 323 | 276.2 | -7.09% | 131098 | 17,494,526 | 5,183,722,107 |
| 2026-06-23 | 310.8 | 313.2 | 331.8 | 297.2 | +0.71% | 117064 | 15,157,054 | 4,756,355,224 |
| 2026-06-22 | 364.6 | 311 | 376 | 308 | -15.03% | 174806 | 20,511,691 | 6,761,667,458 |
| 2026-06-19 | 408.2 | 366 | 410.2 | 365.8 | -10.51% | 138323 | 15,796,733 | 6,038,329,181 |
| 2026-06-18 | 407.8 | 409 | 416.2 | 399.4 | +0.29% | 45477 | 5,078,094 | 2,066,933,041 |
| 2026-06-17 | 422.8 | 407.8 | 427 | 405.4 | -3.32% | 53511 | 6,390,715 | 2,647,601,744 |
| 2026-06-16 | 408.6 | 421.8 | 423.4 | 396.2 | +3.23% | 75859 | 8,345,326 | 3,434,824,731 |
| 2026-06-15 | 401 | 408.6 | 421.8 | 392.4 | +2.20% | 112007 | 10,883,533 | 4,424,913,108 |
| 2026-06-11 | 413.2 | 399.8 | 447.6 | 391.4 | -3.24% | 242062 | 29,535,962 | 12,215,099,076 |
| 2026-06-10 | 360 | 413.2 | 417.2 | 351.2 | +14.08% | 205053 | 24,637,271 | 9,556,779,616 |
| 2026-06-09 | 340.4 | 362.2 | 369.8 | 319 | +6.22% | 166469 | 22,135,823 | 7,649,793,272 |
| 2026-06-08 | 378 | 341 | 378 | 335.8 | -9.79% | 112409 | 11,749,142 | 4,141,493,838 |
| 2026-06-05 | 397 | 378 | 399.2 | 376 | -4.79% | 38278 | 2,634,323 | 1,014,359,032 |
| 2026-06-04 | 395.2 | 397 | 400 | 391.8 | +0.30% | 22060 | 1,675,175 | 662,964,672 |
| 2026-06-03 | 404 | 395.8 | 411.6 | 391 | -2.17% | 40274 | 3,958,133 | 1,588,546,841 |
| 2026-06-02 | 405 | 404.6 | 408 | 393.2 | -0.15% | 43216 | 4,698,814 | 1,886,542,472 |
| 2026-06-01 | 398.4 | 405.2 | 413 | 388 | +1.40% | 113272 | 11,292,764 | 4,517,493,183 |
| 2026-05-29 | 417 | 399.6 | 422.6 | 393.6 | -4.26% | 100135 | 9,679,741 | 3,915,678,417 |
| 2026-05-28 | 440.6 | 417.4 | 458 | 413 | -5.27% | 77930 | 7,210,842 | 3,169,470,853 |
| 2026-05-27 | 432 | 440.6 | 449.2 | 423.6 | +1.76% | 55091 | 4,524,247 | 1,974,802,665 |
| 2026-05-26 | 457.2 | 433 | 461.8 | 425.2 | -5.38% | 81017 | 6,766,502 | 2,973,857,348 |
| 2026-05-25 | 482 | 457.6 | 482 | 455.2 | -4.94% | 53323 | 3,356,823 | 1,566,155,418 |
| 2026-05-22 | 500 | 481.4 | 509.6 | 473.8 | -3.72% | 38560 | 2,515,107 | 1,232,280,043 |
| 2026-05-21 | 493 | 500 | 507 | 487.6 | +1.46% | 32396 | 2,304,342 | 1,149,380,038 |
| 2026-05-20 | 523 | 492.8 | 528.8 | 492.2 | -5.95% | 56300 | 3,845,583 | 1,960,680,494 |
| 2026-05-19 | 550.8 | 524 | 555.6 | 523.6 | -4.87% | 34547 | 2,075,591 | 1,116,237,694 |
| 2026-05-18 | 564 | 550.8 | 565.8 | 544 | -2.34% | 36852 | 2,029,327 | 1,123,002,485 |
| 2026-05-15 | 567.8 | 564 | 573.8 | 561 | -0.74% | 14696 | 899,115 | 508,937,469 |
| 2026-05-14 | 578 | 568.2 | 580.2 | 567.8 | -1.70% | 12791 | 757,250 | 434,222,991 |
| 2026-05-13 | 578.4 | 578 | 584 | 573.4 | -0.07% | 13168 | 756,783 | 438,251,935 |
| 2026-05-12 | 583.6 | 578.4 | 585 | 574.4 | -0.89% | 18588 | 1,026,850 | 594,863,074 |
| 2026-05-11 | 577 | 583.6 | 586.4 | 574 | +2.14% | 9853 | 613,158 | 355,583,827 |
| 2026-05-08 | 572 | 571.4 | 575.4 | 563 | -0.10% | 13628 | 793,733 | 451,304,907 |
| 2026-05-07 | 582 | 572 | 583 | 570 | -1.45% | 13070 | 957,123 | 550,222,291 |
| 2026-05-06 | 586 | 580.4 | 590.8 | 573.2 | -0.79% | 28450 | 2,299,980 | 1,337,971,478 |
| 2026-05-05 | 566.2 | 585 | 585 | 546.6 | +3.25% | 48564 | 3,897,719 | 2,205,479,986 |
| 2026-05-04 | 576.8 | 566.6 | 586.4 | 558 | -1.53% | 44414 | 2,842,702 | 1,617,962,043 |
| 2026-04-30 | 593.4 | 575.4 | 599.6 | 566 | -2.67% | 40372 | 3,043,314 | 1,763,011,460 |
| 2026-04-29 | 574.6 | 591.2 | 613.6 | 562.2 | +2.92% | 108109 | 8,886,027 | 5,230,063,813 |
| 2026-04-28 | 604.4 | 574.4 | 611.8 | 558 | -4.96% | 69452 | 5,723,450 | 3,307,416,931 |
| 2026-04-27 | 639.8 | 604.4 | 639.8 | 602 | -4.94% | 50150 | 2,945,373 | 1,819,553,509 |
| 2026-04-24 | 657.6 | 635.8 | 678.8 | 623 | -3.32% | 111291 | 10,360,542 | 6,692,420,410 |
| 2026-04-23 | 670 | 657.6 | 670 | 649.8 | -1.56% | 42213 | 2,900,541 | 1,909,536,877 |
| 2026-04-22 | 612 | 668 | 671.6 | 611.6 | +8.97% | 106110 | 6,811,823 | 4,408,096,502 |
| 2026-04-21 | 620.4 | 613 | 623.2 | 605.2 | -1.19% | 36823 | 2,089,785 | 1,278,257,816 |
| 2026-04-20 | 632 | 620.4 | 635.8 | 614.8 | -2.42% | 44602 | 2,506,659 | 1,562,695,085 |
| 2026-04-17 | 640.8 | 635.8 | 642 | 625 | -1.00% | 40086 | 2,703,332 | 1,709,574,825 |
| 2026-04-16 | 628 | 642.2 | 652.4 | 625 | +2.20% | 72186 | 6,273,717 | 4,020,968,833 |
| 2026-04-15 | 614.8 | 628.4 | 637.6 | 592.2 | +2.68% | 85750 | 6,220,038 | 3,838,898,958 |
| 2026-04-14 | 603 | 612 | 626.6 | 581.2 | +1.49% | 156269 | 13,144,781 | 7,993,884,522 |
| 2026-04-13 | 566.8 | 603 | 603 | 536.2 | +6.42% | 207887 | 14,270,386 | 8,068,026,319 |
| 2026-04-10 | 580.4 | 566.6 | 586 | 562.2 | -2.48% | 67995 | 4,150,064 | 2,358,138,266 |
| 2026-04-09 | 605.8 | 581 | 608 | 575 | -3.87% | 116873 | 7,555,514 | 4,431,863,975 |
| 2026-04-08 | 616 | 604.4 | 638.2 | 600 | -2.70% | 68627 | 3,814,778 | 2,359,915,486 |
| 2026-04-07 | 646 | 621.2 | 647.4 | 619 | -3.96% | 61404 | 3,019,913 | 1,907,650,149 |
| 2026-04-06 | 662.8 | 646.8 | 669.2 | 643 | -2.41% | 44273 | 2,308,880 | 1,508,828,734 |
| 2026-04-03 | 663.6 | 662.8 | 674 | 660.4 | +0.18% | 23655 | 1,274,719 | 849,353,849 |
| 2026-04-02 | 667.2 | 661.6 | 680.8 | 659.2 | -0.57% | 32354 | 1,674,426 | 1,118,437,273 |
| 2026-04-01 | 666.6 | 665.4 | 671 | 656.8 | +0.27% | 26724 | 1,765,074 | 1,171,957,302 |
| 2026-03-31 | 673 | 663.6 | 686.6 | 656.6 | -1.25% | 52065 | 3,890,162 | 2,609,194,622 |
| 2026-03-30 | 696 | 672 | 705.8 | 666 | -3.28% | 60014 | 3,548,447 | 2,424,370,801 |
| 2026-03-27 | 706.2 | 694.8 | 717 | 686.4 | -1.45% | 43165 | 1,987,992 | 1,393,798,552 |
| 2026-03-26 | 710.2 | 705 | 725.6 | 696.8 | -0.34% | 48240 | 2,611,008 | 1,853,530,073 |
| 2026-03-25 | 732.6 | 707.4 | 732.6 | 682 | -3.18% | 111329 | 6,762,184 | 4,744,764,493 |
| 2026-03-24 | 759.4 | 730.6 | 778.2 | 716.6 | -3.79% | 94040 | 5,431,183 | 4,003,761,431 |
| 2026-03-23 | 792.2 | 759.4 | 795.6 | 755.6 | -4.36% | 54865 | 2,758,764 | 2,127,603,443 |
| 2026-03-20 | 818.4 | 794 | 826 | 792 | -2.93% | 45885 | 2,103,029 | 1,700,976,994 |
| 2026-03-19 | 823.2 | 818 | 825.4 | 810 | -0.34% | 29133 | 960,898 | 784,977,929 |
| 2026-03-18 | 830.2 | 820.8 | 833.6 | 818.6 | -1.11% | 23500 | 846,298 | 698,206,578 |
| 2026-03-17 | 829 | 830 | 835.6 | 826 | +0.17% | 11069 | 467,492 | 388,235,359 |
| 2026-03-16 | 823.6 | 828.6 | 837.4 | 821.2 | +0.93% | 26128 | 1,019,171 | 845,714,078 |
| 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 |