Самолет

SMLT

635.2 ₽ -1.09% ↓

История котировок SMLT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	960	958	960	949.4	-0.15%	501	4,391	4,188,222
2020-12-29	963.8	959.4	963.8	950	+0.88%	428	3,557	3,408,304
2020-12-28	963.6	951	963.6	950	-0.85%	419	3,280	3,125,782
2020-12-25	947	959.2	967	947	+0.95%	504	8,025	7,727,366
2020-12-24	949.6	950.2	953.4	945.8	+0.02%	233	2,126	2,019,346
2020-12-23	950.4	950	960	949	-0.02%	367	2,543	2,421,499
2020-12-22	941	950.2	955	936	+0.61%	416	8,513	8,054,303
2020-12-21	945.6	944.4	953	939	-1.11%	687	19,114	18,080,729
2020-12-18	957.6	955	957.6	935	+0.10%	582	11,896	11,238,688
2020-12-17	963	954	963	952.2	-0.60%	441	9,040	8,650,160
2020-12-16	967	959.8	967	955.6	-0.74%	769	18,274	17,573,322
2020-12-15	952	967	970	932	+1.55%	1169	18,436	17,530,557
2020-12-14	940	952.2	959.4	934.8	+1.73%	1295	22,428	21,225,386
2020-12-11	939	936	943.8	932	-0.32%	360	2,306	2,159,690
2020-12-10	945	939	945	935	-0.19%	359	7,900	7,424,361
2020-12-09	940	940.8	946	931	+0.62%	664	6,474	6,090,387
2020-12-08	942	935	942	930	-0.06%	582	5,705	5,329,384
2020-12-07	941.6	935.6	944.4	933	-0.87%	962	17,152	16,093,114
2020-12-04	941.2	943.8	944	941	+0.13%	427	6,791	6,401,970
2020-12-03	942.2	942.6	946	941.2	-0.36%	531	6,730	6,343,555
2020-12-02	941.4	946	946.6	941.2	+0.11%	596	7,150	6,746,587
2020-12-01	942	945	948.4	940	+0.11%	554	5,640	5,325,458
2020-11-30	948.4	944	948.4	942.2	-0.30%	673	2,344	2,211,574
2020-11-27	948.8	946.8	948.8	941.8	+0.19%	717	7,648	7,219,531
2020-11-26	948.2	945	949.6	941.2	-0.42%	614	6,659	6,289,686
2020-11-25	949	949	950	941.2	+0.13%	905	14,179	13,448,767
2020-11-24	942.4	947.8	948	941.2	+0.17%	763	5,497	5,182,375
2020-11-23	949.4	946.2	949.6	941.2	+0.32%	934	8,916	8,424,947
2020-11-20	946.2	943.2	949.6	942.2	-0.32%	668	3,896	3,680,091
2020-11-19	949.6	946.2	949.6	942.8	-0.08%	585	3,687	3,487,561
2020-11-18	948	947	948	940	-0.06%	928	10,422	9,839,649
2020-11-17	942	947.6	950.8	941.2	-0.08%	817	5,005	4,739,125
2020-11-16	949.8	948.4	951	941.2	+0.15%	1392	12,746	12,077,021
2020-11-13	947	947	950	941	0.00%	870	6,267	5,926,348
2020-11-12	950	947	950.6	941	-0.11%	917	3,810	3,596,689
2020-11-11	950.8	948	950.8	940.2	-0.21%	1017	9,998	9,441,366
2020-11-10	940.2	950	951	935	+0.85%	1841	12,696	11,997,319
2020-11-09	952	942	954.2	940.6	-1.05%	2464	14,891	14,100,818
2020-11-06	958.2	952	958.2	950.6	-0.08%	1751	9,682	9,228,375
2020-11-05	959	952.8	959	944.8	+0.02%	2161	15,505	14,773,302
2020-11-03	959.6	952.6	959.6	952	-0.46%	1574	8,985	8,569,233
2020-11-02	955	957	958	952	+0.21%	2365	16,599	15,857,360
2020-10-30	955	955	990	951.6	+0.21%	2118	54,402	52,488,207
2020-10-29	969	953	1053	908	0.00%	7411	210,997	201,748,750

Архив котировок акции SMLT по годам

2026 2025 2024 2023 2022 2021 2020