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)
2021-12-30	4800.2	4850	4972.8	4735.4	+0.81%	1950	24,166	117,574,448
2021-12-29	4755	4811	4840	4720.2	+0.44%	1245	14,333	68,466,381
2021-12-28	4848	4789.8	4848	4720.6	-0.21%	1396	24,963	119,194,115
2021-12-27	4787.8	4800	4904.4	4609	+0.84%	1773	26,272	124,108,437
2021-12-24	4847.2	4760.2	4864.8	4760.2	-0.99%	943	10,607	50,952,415
2021-12-23	4859	4808	4930	4750	-0.99%	1755	22,095	106,989,579
2021-12-22	4818.8	4856.2	4990	4818.8	-2.68%	1489	23,436	114,322,189
2021-12-21	4937.8	4990	4990	4780	+0.81%	1750	38,937	191,141,350
2021-12-20	5020	4949.8	5040.4	4877.8	+0.81%	1729	26,970	133,869,255
2021-12-17	5050	4910.2	5063	4910.2	-2.59%	1453	26,693	133,041,806
2021-12-16	5100	5040.8	5100	5001.8	+0.21%	1091	9,029	45,594,037
2021-12-15	5010	5030	5085	4950.2	+0.60%	1678	23,990	120,823,888
2021-12-14	4996.2	5000	5024.8	4800	-0.79%	2288	40,356	199,923,656
2021-12-13	5160	5040	5160	4970	-0.86%	2618	24,179	121,739,578
2021-12-10	5095	5083.8	5150	5030	-0.32%	1259	10,595	53,707,464
2021-12-09	5161.2	5100	5161.2	4970	+0.02%	2130	28,855	146,158,183
2021-12-08	5171.8	5099	5193	4981.2	-0.02%	2251	27,657	139,854,856
2021-12-07	5169.8	5100	5270.4	4982.2	+0.10%	3398	35,556	180,910,286
2021-12-06	5110	5095	5187	4909	-0.29%	5208	82,626	414,116,355
2021-12-03	5480	5110	5500	5020	-4.80%	9244	85,777	443,813,939
2021-12-02	4930	5367.8	5367.8	4924.2	+9.48%	12122	120,142	613,519,729
2021-12-01	4750	4903	4925	4750	+3.44%	2933	35,085	171,243,162
2021-11-30	4840	4740	4880	4660	-0.73%	2793	27,662	131,434,481
2021-11-29	4710	4775	4960.8	4686.4	+1.38%	6860	72,762	351,365,132
2021-11-26	4697.2	4710	4715.8	4550	+0.11%	1761	18,212	84,253,272
2021-11-25	4684	4704.8	4740	4652.6	+0.37%	1193	18,406	86,087,936
2021-11-24	4650	4687.4	4700	4457.6	+1.24%	3423	54,745	251,091,776
2021-11-23	4741	4630	4741	4493	-2.34%	3826	56,614	262,512,122
2021-11-22	4730.2	4741	4748	4566.2	+0.23%	3421	54,880	257,084,541
2021-11-19	4738.4	4730	4779.8	4672.8	+0.13%	2036	21,651	102,475,694
2021-11-18	4810	4724	4820	4658.6	-2.19%	6455	54,484	256,655,681
2021-11-17	4840	4830	4844.2	4751.2	0.00%	1808	23,056	110,408,116
2021-11-16	4848	4830	4848	4780.2	-0.62%	1807	27,879	134,231,287
2021-11-15	4820	4860	4875.8	4780	-0.51%	1596	21,350	103,088,904
2021-11-12	4854	4885	4885	4741.4	+0.64%	3944	59,968	288,196,423
2021-11-11	4814	4854	4910	4802.2	+0.05%	2042	43,477	211,421,582
2021-11-10	4896	4851.4	4927.8	4817	-0.87%	2057	22,548	109,834,201
2021-11-09	4890	4894	4928	4860.6	+0.08%	1393	13,131	64,247,440
2021-11-08	4910.2	4890	4921	4848.4	-0.41%	1759	15,834	77,524,528
2021-11-05	4915	4910.2	4940.6	4844	-0.10%	1847	16,479	80,576,215
2021-11-03	4894.2	4915	4958.8	4851	+0.30%	1682	15,577	76,350,119
2021-11-02	4946.2	4900.4	5000	4850	-0.84%	2790	23,920	117,999,951
2021-11-01	4805	4942	4975	4805	+0.65%	2419	17,127	84,487,087
2021-10-29	4930	4910	4988.6	4874.6	+1.03%	3356	28,371	140,015,448
2021-10-28	4910	4860	4931.6	4760	-0.70%	2554	29,903	144,395,556
2021-10-27	4845	4894.2	4947	4755	+1.54%	4047	35,679	173,074,834
2021-10-26	4822.2	4820	4868.2	4740	+0.10%	3440	42,895	205,269,653
2021-10-25	4997	4815	4999.2	4805	+0.31%	1802	10,768	52,275,263
2021-10-22	4790.4	4800.2	5016	4790.4	-0.02%	4947	45,745	224,990,922
2021-10-21	4800	4801	4820	4674.2	+0.02%	3972	49,324	234,881,942
2021-10-20	4833	4800	4839.2	4740	-0.29%	3430	32,338	155,002,313
2021-10-19	4880	4814	4880	4800	+0.19%	1911	10,228	49,281,363
2021-10-18	4830	4805	4870	4740	-0.07%	3361	23,896	115,059,237
2021-10-15	4980	4808.6	4990	4808.6	-2.84%	3776	34,252	167,858,413
2021-10-14	4860	4949	4967.2	4800	+1.63%	4028	36,083	176,680,762
2021-10-13	4805	4869.4	4945	4660.2	+1.24%	6279	64,579	311,025,897
2021-10-12	4899.8	4809.8	4899.8	4796.2	-1.45%	4487	30,136	145,434,869
2021-10-11	4936.8	4880.4	4969.8	4872.2	-1.14%	5001	30,026	147,367,078
2021-10-08	4934.6	4936.8	5052	4870	+0.04%	7422	65,830	325,516,906
2021-10-07	4900	4934.6	5081.4	4782.2	+1.12%	7839	66,776	332,297,314
2021-10-06	4999	4880	4999	4830	-2.40%	6043	55,703	273,450,941
2021-10-05	4970	5000	5250	4840	+2.04%	18185	196,888	996,271,724
2021-10-04	4778.4	4900	4920	4660	+0.49%	11337	115,560	550,725,563
2021-10-01	4944	4876	4948.6	4670	-2.28%	14217	152,819	728,754,580
2021-09-30	5064.2	4990	5126	4621	-1.38%	23083	267,523	1,303,013,187
2021-09-29	5100	5060	5140	4908.8	-1.75%	12831	149,408	753,399,043
2021-09-28	5198.4	5150	5300	5012	-0.58%	12208	100,680	518,969,296
2021-09-27	5262	5180.2	5419.8	4830	-1.55%	38379	395,099	2,006,132,663
2021-09-24	5580	5262	5580	5200	-5.72%	24687	192,670	1,029,114,321
2021-09-23	5710	5581.4	5710	5500	-1.02%	12586	104,745	583,632,522
2021-09-22	5698.8	5639.2	5728	5467.8	-0.19%	19797	201,396	1,133,207,625
2021-09-21	5541.8	5650	5750	5525	+3.08%	26437	277,861	1,569,140,885
2021-09-20	5654	5481	5654	4780	-4.12%	44074	485,181	2,621,499,416
2021-09-17	5311	5716.4	5800	5306	+7.96%	43137	690,717	3,879,959,080
2021-09-16	5000	5295	5300	4929	+7.43%	28315	344,951	1,762,839,873
2021-09-15	4820	4929	5088.8	4800	+3.46%	16536	143,558	704,160,088
2021-09-14	4932	4764.2	4932	4537	-1.56%	22381	156,899	745,771,671
2021-09-13	4800	4839.8	5070	4700	+3.33%	34934	310,314	1,519,435,955
2021-09-10	4375	4683.8	4730	4225.6	+6.94%	27685	248,192	1,117,506,985
2021-09-09	4111.4	4380	4398	4099.8	+7.44%	18875	200,063	846,923,054
2021-09-08	3910	4076.6	4149.8	3890	+4.52%	15128	149,961	608,275,257
2021-09-07	4198	3900.2	4295	3540	-6.67%	27194	315,330	1,226,981,463
2021-09-06	3898.8	4178.8	4198	3898.8	+7.15%	13128	138,196	561,398,223
2021-09-03	3930	3900	4180	3780	+0.22%	28079	266,684	1,055,158,500
2021-09-02	3512.6	3891.6	3899.6	3442.2	+11.19%	22018	238,793	882,202,351
2021-09-01	3401	3500	3500	3360	+2.94%	4931	48,373	167,679,163
2021-08-31	3402	3400	3450	3320	+0.15%	5855	43,825	148,220,978
2021-08-30	3430.2	3394.8	3450	3366.8	-0.13%	4691	34,297	116,669,013
2021-08-27	3448.8	3399.2	3580	3358	+0.34%	7513	70,291	241,774,038
2021-08-26	3275	3387.8	3448.8	3261	+3.63%	8878	74,527	250,937,555
2021-08-25	3396.8	3269.2	3396.8	3182.6	-2.41%	13386	131,716	429,140,521
2021-08-24	3478.4	3350	3519	3300	-2.39%	14044	150,432	509,141,654
2021-08-23	3390	3432	3490.8	3350	+2.30%	16631	200,075	686,961,178
2021-08-20	3180	3355	3390	3124.2	+7.53%	13761	147,818	481,909,783
2021-08-19	3275	3120	3341.8	3000.4	-4.07%	17767	203,093	636,795,116
2021-08-18	3347	3252.4	3430	3189	-1.29%	19956	201,499	669,635,229
2021-08-17	3130	3295	3300	3104	+6.42%	17987	175,848	571,625,640
2021-08-16	3050	3096.2	3169	3040	+3.21%	11214	114,502	356,441,286
2021-08-13	2928	3000	3014.8	2871.2	+2.38%	7700	68,148	200,954,394
2021-08-12	2996	2930.2	3080	2820	-2.22%	14515	144,374	429,227,227
2021-08-11	2878	2996.8	3100	2805	+5.89%	29805	314,275	934,680,335
2021-08-10	2600.2	2830	2839	2600.2	+8.85%	12423	131,430	361,380,655
2021-08-09	2468	2600	2737.2	2465	+5.47%	15186	119,967	313,039,881
2021-08-06	2413.6	2465.2	2500.2	2391.2	+2.79%	5301	52,315	128,907,529
2021-08-05	2371.4	2398.2	2414	2354	+1.19%	1971	18,634	44,662,645
2021-08-04	2389	2370	2429.8	2368.2	-0.24%	3561	37,929	91,036,420
2021-08-03	2354.4	2375.6	2411	2351	+0.55%	2154	34,860	82,831,258
2021-08-02	2369	2362.6	2395.8	2338.2	+0.18%	2366	34,419	81,327,974
2021-07-30	2388	2358.4	2388	2333	+0.36%	1861	16,802	39,484,551
2021-07-29	2368	2350	2413.2	2336	-0.01%	3064	28,389	67,162,470
2021-07-28	2359.8	2350.2	2458	2320	-0.03%	5617	63,798	152,149,453
2021-07-27	2388.8	2351	2388.8	2320	+0.47%	3119	40,065	94,042,592
2021-07-26	2440	2340	2440	2210.2	-0.85%	7170	97,754	228,487,237
2021-07-23	2499.8	2360	2599	2260	-2.56%	15501	139,622	330,637,168
2021-07-22	2381.2	2422	2640	2245	+1.76%	30415	407,945	1,019,543,225
2021-07-21	2170	2380	2498.8	2170	+9.93%	25026	268,196	631,089,293
2021-07-20	2066.2	2165	2190	2066.2	+4.88%	5693	77,966	166,007,069
2021-07-19	2049	2064.2	2200	2025	+1.35%	9118	118,309	248,042,056
2021-07-16	1970	2036.8	2080	1954	+4.45%	5054	139,013	281,783,286
2021-07-15	1953.6	1950	2050	1864	+3.29%	7905	112,391	220,112,989
2021-07-14	1840	1887.8	1948	1817	+3.95%	2268	99,749	186,311,155
2021-07-13	1815.4	1816	1852	1815	-0.22%	1054	27,776	50,979,071
2021-07-12	1800	1820	1899	1756	+1.11%	1533	28,603	52,255,645
2021-07-09	1739.4	1800	1845.8	1739.4	+3.46%	1791	24,033	43,256,634
2021-07-08	1726	1739.8	1775	1691.8	+0.80%	1713	19,322	33,758,053
2021-07-07	1680.4	1726	1729.6	1679.8	+2.13%	1387	18,577	31,709,588
2021-07-06	1695	1690	1703.6	1670.2	+0.87%	884	10,892	18,373,304
2021-07-05	1669.8	1675.4	1715	1652	+0.61%	1320	38,137	64,569,565
2021-07-02	1677.6	1665.2	1705	1664	-0.41%	828	17,008	28,610,913
2021-07-01	1685.6	1672	1686	1655.2	+0.06%	659	15,994	26,713,478
2021-06-30	1689	1671	1689	1666.2	-0.06%	541	6,808	11,414,079
2021-06-29	1660.2	1672	1684.4	1660	-0.14%	626	16,690	27,897,264
2021-06-28	1666.2	1674.4	1710	1656	-0.81%	855	7,304	12,245,104
2021-06-25	1689.8	1688	1720	1680	-0.11%	816	10,338	17,493,255
2021-06-24	1697.8	1689.8	1720	1656	+0.73%	852	22,763	38,568,747
2021-06-23	1669.8	1677.6	1710.4	1655.4	+0.56%	1074	18,295	30,719,623
2021-06-22	1665	1668.2	1685	1661.2	+0.19%	674	18,848	31,587,362
2021-06-21	1664.6	1665	1670	1631.2	+0.02%	641	13,231	22,017,460
2021-06-18	1661.2	1664.6	1668	1645.6	+0.20%	521	7,719	12,804,229
2021-06-17	1674.2	1661.2	1674.2	1631.8	+0.22%	525	4,424	7,341,946
2021-06-16	1630	1657.6	1682.4	1630	-0.14%	715	5,967	9,854,860
2021-06-15	1678.2	1660	1678.2	1640	-0.05%	982	7,716	12,757,161
2021-06-14	1666.4	1660.8	1719.8	1654.4	+0.41%	1123	9,463	15,831,878
2021-06-11	1653	1654	1676.6	1621.2	+0.24%	1213	40,192	66,425,533
2021-06-10	1652.2	1650	1680	1648.2	0.00%	1781	43,846	72,693,486
2021-06-09	1630	1650	1749.2	1630	+1.24%	3483	60,159	101,510,828
2021-06-08	1597.2	1629.8	1650	1582.4	+2.50%	1219	65,602	106,043,106
2021-06-07	1596.8	1590	1607.6	1582	+0.63%	1277	25,391	40,559,230
2021-06-04	1584.6	1580	1607.6	1561	-0.30%	1127	11,882	18,729,477
2021-06-03	1575	1584.8	1637.8	1554.6	+1.20%	1928	31,829	50,573,512
2021-06-02	1540	1566	1571.6	1536	+1.62%	1862	54,237	83,622,816
2021-06-01	1530	1541	1543.8	1525.4	+0.13%	673	6,267	9,653,874
2021-05-31	1527	1539	1542.2	1517.6	+0.79%	600	8,106	12,429,340
2021-05-28	1515.6	1527	1530	1502.4	+0.75%	682	6,089	9,242,739
2021-05-27	1529	1515.6	1530	1513.4	-0.37%	519	3,786	5,759,066
2021-05-26	1520.2	1521.2	1529.6	1520	-0.28%	365	2,017	3,069,479
2021-05-25	1524.2	1525.4	1530.4	1513.2	+0.11%	677	63,002	96,189,537
2021-05-24	1525.2	1523.8	1530.8	1515	-0.39%	531	11,048	16,803,459
2021-05-21	1537.8	1529.8	1537.8	1521	-0.52%	366	4,964	7,589,609
2021-05-20	1528.8	1537.8	1537.8	1516.6	+0.59%	363	10,456	16,020,817
2021-05-19	1534	1528.8	1534	1512	-0.34%	477	9,413	14,317,934
2021-05-18	1520.8	1534	1538.4	1511	-0.32%	707	13,344	20,314,950
2021-05-17	1535.8	1539	1539	1299.8	+0.20%	1616	56,792	85,331,590
2021-05-14	1545.2	1536	1545.2	1532	-0.60%	432	11,557	17,747,987
2021-05-13	1532	1545.2	1545.2	1511	+0.03%	624	12,935	19,818,204
2021-05-12	1549.8	1544.8	1549.8	1531.2	-0.10%	459	6,341	9,776,045
2021-05-11	1534.6	1546.4	1546.4	1515.2	+0.05%	683	11,465	17,596,447
2021-05-10	1550.2	1545.6	1550.2	1534.4	-0.04%	514	5,970	9,201,668
2021-05-07	1530.2	1546.2	1546.2	1510	+0.86%	794	9,124	13,961,826
2021-05-06	1530.2	1533	1542	1522.6	-0.47%	571	7,222	11,085,939
2021-05-05	1532	1540.2	1542	1520.4	+0.54%	606	4,232	6,496,635
2021-05-04	1546.8	1532	1546.8	1532	-0.52%	573	4,371	6,711,961
2021-04-30	1546.8	1540	1547	1525	0.00%	822	6,333	9,738,135
2021-04-29	1540	1540	1547.4	1524.4	0.00%	744	11,959	18,391,458
2021-04-28	1540.2	1540	1540.2	1521	-0.01%	739	12,655	19,366,020
2021-04-27	1541	1540.2	1541	1522	-0.05%	993	20,659	31,620,236
2021-04-26	1537.8	1541	1544	1510	+0.06%	2099	26,697	40,933,077
2021-04-23	1540	1540	1545	1505	-0.50%	1849	64,513	98,210,140
2021-04-22	1542.6	1547.8	1549	1530.8	+0.51%	885	17,292	26,732,594
2021-04-21	1547.8	1540	1548.8	1525.2	+0.01%	1808	58,873	90,397,036
2021-04-20	1533	1539.8	1559	1522.2	+0.64%	2014	39,594	61,149,039
2021-04-19	1548	1530	1570	1520	-0.33%	2499	30,327	46,701,390
2021-04-16	1527.8	1535	1541	1506.4	+0.85%	3851	101,729	154,846,154
2021-04-15	1519.6	1522	1533	1496	+0.79%	2553	40,792	61,677,974
2021-04-14	1511.4	1510	1551	1501.8	-0.09%	3585	110,430	168,356,832
2021-04-13	1490	1511.4	1513.6	1476.8	+1.85%	1532	32,165	47,918,850
2021-04-12	1499.8	1484	1517.4	1475	-1.20%	2567	55,920	83,667,000
2021-04-09	1503	1502	1529.2	1427	0.00%	3279	102,716	153,427,050
2021-04-08	1455	1502	1621	1330	+5.03%	8789	146,238	218,175,464
2021-04-07	1324.4	1430	1493.4	1300.6	+8.02%	2354	37,866	52,484,035
2021-04-06	1299.8	1323.8	1340	1275	+2.15%	1338	13,821	18,154,957
2021-04-05	1299.8	1296	1300	1290.4	+0.03%	1120	9,573	12,433,010
2021-04-02	1281	1295.6	1310	1262	+1.95%	1192	11,686	15,122,885
2021-04-01	1260	1270.8	1270.8	1250	+1.52%	1111	14,389	18,061,961
2021-03-31	1280	1251.8	1280	1247	-1.36%	1052	13,112	16,424,270
2021-03-30	1270.6	1269	1284.6	1250	-0.08%	1142	24,184	30,423,975
2021-03-29	1264	1270	1281.8	1250.2	+0.79%	1933	35,788	45,098,034
2021-03-26	1250	1260	1270	1236	+0.88%	1122	23,474	29,367,255
2021-03-25	1249.6	1249	1250	1241	-0.06%	825	10,769	13,450,898
2021-03-24	1250	1249.8	1250	1231.2	-0.02%	1174	8,057	10,015,811
2021-03-23	1249.8	1250	1250	1225	0.00%	1233	15,727	19,458,691
2021-03-22	1263.8	1250	1298	1235.6	0.00%	1519	22,190	27,810,123
2021-03-19	1215	1250	1270.2	1198	+3.34%	1428	36,088	43,881,482
2021-03-18	1205	1209.6	1214	1185.6	+0.68%	1051	20,445	24,651,483
2021-03-17	1209	1201.4	1209	1180	-0.30%	928	15,473	18,397,001
2021-03-16	1197	1205	1205	1189.6	+1.41%	1410	11,577	13,834,704
2021-03-15	1191.4	1188.2	1205	1180.2	-0.15%	1563	15,509	18,529,575
2021-03-12	1200	1190	1205	1183.2	-0.90%	736	3,997	4,767,971
2021-03-11	1201	1200.8	1201	1178.4	-0.02%	980	14,247	16,928,877
2021-03-10	1185.6	1201	1201	1168	-0.33%	1086	17,106	20,216,063
2021-03-09	1205	1205	1230	1180	0.00%	1813	43,114	51,890,471
2021-03-05	1238	1205	1238	1181.2	+0.42%	2103	32,586	39,264,020
2021-03-04	1158	1200	1200	1158	+2.56%	1863	19,339	22,895,293
2021-03-03	1165	1170	1194.4	1163	+0.19%	2352	35,675	42,009,877
2021-03-02	1155.8	1167.8	1195.4	1154	-1.43%	1297	22,442	26,167,466
2021-03-01	1179.8	1184.8	1200	1158.6	+2.14%	1988	21,540	25,520,405
2021-02-26	1140	1160	1179	1091.4	+1.75%	1826	23,670	27,016,952
2021-02-25	1170	1140	1201.4	1127	-0.66%	2910	37,065	42,714,555
2021-02-24	1084	1147.6	1147.6	1075.2	+5.46%	2455	33,507	37,612,601
2021-02-22	1096	1088.2	1100	1071.4	+0.22%	979	10,689	11,641,129
2021-02-20	1089.8	1085.8	1098	1072.2	-0.28%	682	12,416	13,577,434
2021-02-19	1080	1088.8	1090	1071	+1.26%	884	17,245	18,585,875
2021-02-18	1062.8	1075.2	1090	1061.8	+0.49%	1676	9,976	10,776,189
2021-02-17	1077.4	1070	1077.6	1060.8	-0.47%	743	16,863	18,039,036
2021-02-16	1094.4	1075	1099	1074	-1.39%	910	14,091	15,228,753
2021-02-15	1060	1090.2	1093.6	1059.8	+1.66%	1274	17,388	18,776,270
2021-02-12	1093.4	1072.4	1100	1062.2	-2.06%	1106	25,090	27,235,024
2021-02-11	1069.8	1095	1100	1056.4	+0.37%	1054	26,476	28,968,067
2021-02-10	1100	1091	1100	1064	-0.64%	1270	22,306	24,103,206
2021-02-09	1066.2	1098	1126	1065.8	+2.62%	2304	39,343	42,990,445
2021-02-08	1024.8	1070	1132.2	1024.8	+6.43%	4797	111,415	120,904,859
2021-02-05	980.2	1005.4	1033	979.8	+2.49%	2169	48,357	48,622,451
2021-02-04	972	981	1005	947	+0.93%	2155	82,061	80,183,440
2021-02-03	960	972	976	960	+0.21%	483	8,587	8,328,169
2021-02-02	955.6	970	976	955.6	+1.25%	689	25,109	24,328,115
2021-02-01	956.8	958	967.6	955.2	+0.13%	549	5,412	5,201,484
2021-01-29	965	956.8	969.4	951.8	-0.33%	457	11,075	10,590,110
2021-01-28	954.2	960	970	948.2	+0.52%	764	47,156	45,140,486
2021-01-27	958.6	955	961	953.6	-0.10%	368	3,296	3,147,996
2021-01-26	958	956	962	951	-0.13%	432	2,074	1,982,182
2021-01-25	950.4	957.2	962.4	950.4	+0.65%	496	5,360	5,134,203
2021-01-22	954	951	960.8	948	-1.00%	408	8,909	8,472,602
2021-01-21	960	960.6	969.8	950.2	+0.06%	526	7,198	6,899,647
2021-01-20	957.2	960	973.4	957.2	+0.29%	380	10,180	9,791,229
2021-01-19	951.8	957.2	972.8	951	+0.69%	811	10,653	10,258,141
2021-01-18	942.6	950.6	958.4	942.2	-0.04%	330	3,044	2,895,372
2021-01-15	951	951	955.8	940	0.00%	867	18,292	17,316,326
2021-01-14	957.8	951	960.4	950.4	-0.11%	324	1,883	1,796,796
2021-01-13	960.4	952	962	950.2	-0.50%	399	2,556	2,441,658
2021-01-12	962.6	956.8	962.6	951.2	-0.52%	442	3,467	3,315,832
2021-01-11	958	961.8	966.4	950	+0.40%	484	6,620	6,358,426
2021-01-08	960.4	958	964	956.2	-0.42%	488	4,322	4,146,738
2021-01-06	962	962	966.6	957.2	-0.31%	274	1,380	1,330,089
2021-01-05	967	965	967	951.4	+0.02%	290	5,189	4,992,760
2021-01-04	959.4	964.8	965	951.4	0.00%	616	4,049	3,883,986

Архив котировок акции SMLT по годам

2026 2025 2024 2023 2022 2021 2020