Самолет

SMLT

  635.2 ₽  -1.09% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Самолет
  5. История котировок
  6. 2023

История котировок SMLT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2939503849.540343842-0.93%15691303,8601,198,802,068
2023-12-2838013885.53892.53682+2.02%13777283,7211,069,086,206
2023-12-273930.53808.539393798-2.93%10170107,256412,424,229
2023-12-2639313923.53954.53893.5-0.77%8430101,294397,101,775
2023-12-25399439544010.53925-0.99%582375,923300,852,797
2023-12-2240103993.54040.53976-0.42%6884127,732512,301,167
2023-12-2138804010.540313848+3.66%9611135,941534,876,706
2023-12-203893.5386939263849-0.63%558173,627285,994,823
2023-12-1939163893.539203878-0.57%732236,569142,233,166
2023-12-183912391639293876.5+0.10%814876,180296,760,191
2023-12-153799.5391239733786.5+2.95%8123135,594526,989,597
2023-12-143855380038923751-1.34%7187118,550454,629,642
2023-12-1338363851.53864.53815+0.21%550682,701317,785,470
2023-12-1238493843.53921.53836.5-0.12%8110159,305615,481,301
2023-12-113850.5384838633822-0.18%5903132,167508,454,643
2023-12-083855.5385538693833+0.12%315355,730214,688,591
2023-12-073854.53850.538903810-0.10%616395,294367,066,016
2023-12-0639003854.539153784.5-1.14%8244129,634501,196,824
2023-12-053925.538993961.53870+0.12%609780,115313,011,099
2023-12-0438913894.539473826+0.10%8438128,379499,243,982
2023-12-0139273890.539533871-0.93%473168,829270,402,509
2023-11-30395639273971.53921-0.38%413469,363273,724,580
2023-11-293951.539423969.53937-0.24%295444,055173,983,424
2023-11-2839683951.539793950-0.49%278432,769129,685,997
2023-11-27398839714007.53950-0.54%453160,011238,659,790
2023-11-243980.53992.540493971.5+0.31%558592,564370,925,121
2023-11-234004398040603976.5-0.60%8712139,395560,479,392
2023-11-22398440044023.53943.5+0.70%6659105,520419,281,927
2023-11-213934.539764012.53909+1.05%5954112,555445,215,771
2023-11-203950.53934.539883930.5-0.37%6007101,198400,145,422
2023-11-173925394939703858.5+0.56%13405149,680588,113,776
2023-11-163949.5392739703920.5-0.57%6454149,358589,197,294
2023-11-1539603949.539793931-0.23%491366,830264,184,873
2023-11-1440203958.540803940-1.90%8288150,155599,156,538
2023-11-133979403540523968+1.41%13478209,992842,373,555
2023-11-103948.5397939983910.5+0.76%682197,616386,301,338
2023-11-093958.5394939703925-0.53%5874104,594412,162,057
2023-11-08397439703974.53919+0.20%8544121,851480,884,995
2023-11-073977396239773930+0.05%443648,356190,875,986
2023-11-063942.5396039673926.5+0.44%382144,424175,390,715
2023-11-0339583942.53964.53904-0.44%7217116,686459,709,214
2023-11-024030.539604031.53941-1.75%7749109,495436,028,182
2023-11-0139594030.540353930+1.78%10791197,070786,862,750
2023-10-313964396040133931.5-0.13%8903149,250592,679,682
2023-10-304009396540333940-1.10%8752168,245672,574,827
2023-10-27407040094073.53960-1.43%19075342,9051,374,289,107
2023-10-264183.5406741994041.5-1.89%25072361,0411,481,483,813
2023-10-2541454145.541594092+0.14%9708167,018688,914,561
2023-10-2440874139.541694061.5+1.50%18947273,3051,128,209,558
2023-10-2340554078.541203925+0.70%11861159,806644,098,978
2023-10-20408640504090.54020-0.88%10693117,800476,198,256
2023-10-194095408641224068-0.50%6767107,519439,973,816
2023-10-1840964106.54132.54054+0.28%11295168,320689,756,586
2023-10-174075409541234045.5+0.07%13683193,326790,162,894
2023-10-164034409240924001+2.59%19892289,0801,170,012,850
2023-10-1339503988.540053920+1.46%10142171,507681,051,704
2023-10-123886393139553885.5+0.03%564680,448316,407,177
2023-10-11393039304018.53885+0.49%32090536,8262,128,616,072
2023-10-103905391139213880+0.29%530764,841252,726,918
2023-10-0939083899.53929.53879.5-0.76%822593,326363,761,630
2023-10-063949.53929.539743902+0.22%10563162,652639,556,253
2023-10-053907.5392139473854+0.84%14248220,984864,040,585
2023-10-043829.53888.53959.53829.5+1.34%29797581,0442,273,881,299
2023-10-033820383738533774+0.22%8927138,501529,282,478
2023-10-0238463828.53866.53792-0.43%10287115,918444,403,717
2023-09-293829.538453848.53780+0.75%9618133,865509,699,527
2023-09-283749.53816.53834.53727+1.91%7414119,139449,189,125
2023-09-273725374537583717.5+0.64%508767,349251,670,031
2023-09-263758372137583650-1.17%6973128,863479,412,212
2023-09-253736.5376537893695.5+0.88%9685166,497622,170,482
2023-09-223660373237453602.5+2.08%7885150,332550,307,814
2023-09-213695365637003623-1.42%8836155,076568,872,665
2023-09-2036603708.53719.53553+1.33%14969202,334736,131,735
2023-09-193746366037643655-2.44%11116140,849522,416,289
2023-09-1837503751.53798.53735.5+0.17%9689153,079576,402,098
2023-09-153710374537753671+0.52%12325170,882637,228,932
2023-09-1437603725.53793.53630.5-1.04%13083191,125710,289,715
2023-09-1338093764.538253760-1.35%8586113,688430,866,514
2023-09-123803381638383775+1.09%9489130,120495,834,426
2023-09-113861377538843751-1.78%15172266,9301,017,714,867
2023-09-0838003843.538803638.5+1.00%28903498,2581,868,766,289
2023-09-073848.53805.53882.53717-1.12%19690294,7581,120,991,733
2023-09-063881.53848.538993824-0.71%10990170,004655,770,681
2023-09-053874.5387639343823-0.54%16352293,8941,142,052,822
2023-09-043807.5389739133807.5+2.42%21062349,6011,354,023,878
2023-09-013814.53805382038000.00%10212121,837463,668,935
2023-08-31382038053822.53800-0.29%11378150,320572,025,580
2023-08-303859.538163859.53798.5-0.81%12849172,823659,009,738
2023-08-293880384738803690-0.41%24864435,7231,666,012,166
2023-08-283855386338963824.5+1.31%23553321,8891,242,115,145
2023-08-253783381338453740.5+0.87%13897212,838807,934,740
2023-08-243709.5378037893709+2.16%12192188,466708,200,691
2023-08-23384237003869.53662-2.94%36649602,6092,266,634,512
2023-08-22362538123837.53600+5.29%41231721,0702,695,174,756
2023-08-213678.53620.53684.53559-1.01%22400360,9061,303,914,727
2023-08-183563.53657.536933535+2.25%17095263,218954,234,909
2023-08-173598357736203484.5+0.76%17683156,129553,165,769
2023-08-163627355036553424-2.15%29399458,7871,629,763,644
2023-08-15364236283698.53604.5-0.47%23730350,0061,281,373,800
2023-08-143759364537753580-2.42%38277643,3102,382,481,264
2023-08-1136603735.537603621.5+2.06%15979212,448784,529,416
2023-08-103683.536603684.53630-0.27%11763114,043417,235,654
2023-08-093710367037153613-0.77%14121176,436647,610,449
2023-08-0836753698.53698.53564+0.42%22089327,3951,186,327,209
2023-08-073715368337743645.5-0.73%18761230,628857,136,135
2023-08-04379037103837.53408-2.15%43051679,2872,529,394,719
2023-08-0337953791.538093750-0.09%17922199,261754,156,147
2023-08-023804379538383760.5-0.22%26148343,3181,303,557,875
2023-08-0137193803.538443679+2.70%43273753,9092,856,754,397
2023-07-3137203703.537303642+0.45%22609306,9471,133,718,771
2023-07-283700368737353643.5-0.18%32636526,9411,946,197,103
2023-07-2736403693.536953634+1.43%12449184,055674,869,251
2023-07-2636783641.536783591-0.99%20012318,6031,158,713,214
2023-07-253706.536783723.53665-0.46%21811343,5161,267,577,542
2023-07-243630369536953614+2.70%28420417,8861,525,797,513
2023-07-21343435983599.53410.5+4.90%31490575,5062,021,528,717
2023-07-20354834303557.53416-3.33%39353503,0021,744,607,427
2023-07-19360135483625.53521-1.24%31187466,8601,671,575,278
2023-07-1835203592.53619.53490+3.23%633781,068,6843,801,604,478
2023-07-173279348034843252+5.55%60760912,0503,109,227,393
2023-07-143268329733133240+0.90%12457189,191620,793,242
2023-07-1333173267.533173250.5-0.82%13762209,079685,593,303
2023-07-1232603294.533303222.5+1.21%33222553,8911,817,666,536
2023-07-113108325532803080.5+4.75%34195592,1991,899,172,123
2023-07-1030803107.531253051.5+1.67%11995182,772566,667,028
2023-07-0730303056.53067.53027.5+0.63%6318103,475315,532,681
2023-07-0630553037.53078.53030-0.41%704291,208278,457,593
2023-07-053029305030503012.5+1.03%706592,564280,364,042
2023-07-04306130193065.53005.5-1.37%15252183,226555,095,462
2023-07-033110306131103059-0.58%10675137,659423,597,432
2023-06-30309330793112.53064.5-0.65%8916121,524374,522,052
2023-06-293096309931373078+0.23%9203151,716471,671,497
2023-06-283120309231273070.5-0.79%10576164,085506,831,977
2023-06-2731203116.53133.53054-0.03%17333286,517886,476,937
2023-06-2631733117.53223.52991+0.89%35712560,2961,751,478,500
2023-06-23320230903226.53075-4.04%29239489,8701,540,460,406
2023-06-223285322032993202.5-2.13%28975335,4661,089,456,032
2023-06-21330432903346.53273-0.15%34732602,3011,997,408,874
2023-06-203250329533123170+6.08%862011,609,7605,228,816,205
2023-06-193110310631203028+0.16%13798204,740629,953,791
2023-06-16313031013134.53084.5-0.61%11763179,607557,187,003
2023-06-153106312031213071.5+0.81%11055164,081507,728,619
2023-06-14309730953126.53065+0.32%14577221,632686,227,802
2023-06-133017.530853092.53011+2.95%12802188,701577,348,825
2023-06-0930402996.53043.52977.5-1.07%11135156,837473,082,903
2023-06-082910302930552908-0.48%31825543,7621,635,126,439
2023-06-0729903043.53096.52968.5+2.08%26122492,3461,501,834,363
2023-06-062950.52981.530002860+1.33%24312413,0611,211,350,281
2023-06-0531002942.531002902-4.17%29007506,4471,525,125,871
2023-06-023040.53070.530883023.5+1.44%15540272,047833,753,062
2023-06-013040302730613013-0.21%17253262,845797,206,646
2023-05-313108.53033.531253010-1.59%37536566,3211,729,117,018
2023-05-303001.53082.531932970.5+1.10%772011,484,3924,607,007,417
2023-05-292975.5304931002892.5+11.38%938621,981,1025,898,163,263
2023-05-2626552737.52742.52619+3.34%17001379,4621,024,870,383
2023-05-252689.5264926962618-0.97%9033164,100434,322,459
2023-05-242622267527032550+2.57%14944329,691876,605,940
2023-05-23261026082627.52580+0.27%515095,959249,880,191
2023-05-22262226012631.52552-0.42%6875105,355273,887,432
2023-05-19266226122673.52595.5-1.88%10361190,266499,425,709
2023-05-182639.5266226702590+1.29%13389200,484528,636,202
2023-05-17258326282631.52568.5+1.74%7502147,816385,044,713
2023-05-16259525832612.52556.5-0.23%6251107,006275,941,834
2023-05-15255925892589.52554.5+1.85%9128177,309455,780,586
2023-05-122556254225612509+0.43%540886,629219,719,519
2023-05-11257425312610.52450-1.67%18521361,424924,096,994
2023-05-102492.525742578.52490+3.23%14102275,847704,066,085
2023-05-0824882493.52512.52474+0.32%368050,404125,573,477
2023-05-0525282485.525422471.5-1.88%11779186,685467,702,778
2023-05-042500.5253325552493+1.06%10667187,675474,379,284
2023-05-0326132506.52623.52481-4.09%34230716,6621,817,254,588
2023-05-0227282613.527552570-4.04%19622326,295864,654,647
2023-04-2828892723.528892705-1.04%41467804,4712,236,560,708
2023-04-27276927522783.52687.5-0.47%14823300,158819,417,778
2023-04-262779.5276528502712.5-0.13%22389413,5311,144,300,466
2023-04-2526682768.527782660+4.08%39938806,9552,195,998,086
2023-04-242586266026662578+3.22%14339237,647623,772,445
2023-04-21258725772602.52567-0.39%384753,016136,894,057
2023-04-202590258726102550.5-0.39%535184,072217,392,249
2023-04-192613259726132568.5-0.61%604282,008212,907,172
2023-04-182625261326252581-0.02%645494,392245,590,729
2023-04-1725952613.526202577.5+1.24%574779,460206,675,662
2023-04-142576.52581.52593.52570+0.02%322140,701105,023,054
2023-04-132607.5258126082565-0.65%396763,780164,711,451
2023-04-122617.525982617.52581.5+0.62%399761,376159,232,477
2023-04-11264725822659.52542-2.07%13870242,096631,566,621
2023-04-102648.52636.52649.52610+0.51%637590,882239,147,905
2023-04-072640.5262326742602.5-0.32%10629169,365445,271,137
2023-04-0625932631.52673.52570.5+1.47%12452203,543532,606,852
2023-04-0525572593.526002533.5+0.52%7790116,552299,973,982
2023-04-042619.525802619.52560-0.56%697994,814245,908,788
2023-04-0326202594.526282556-0.61%9501137,087355,249,876
2023-03-3126682610.52687.52566.5-1.84%12895202,978529,344,355
2023-03-3026422659.526772596.5+1.49%16548268,173710,673,968
2023-03-2925602620.526452551.5+2.62%20920363,473950,379,971
2023-03-2825832553.525832514.5-0.58%7686131,635335,339,805
2023-03-2724342568.526042426+4.75%27456528,8381,337,397,397
2023-03-242490245225642423-1.53%25677362,432904,001,647
2023-03-232486249025022475+0.28%443262,005154,054,228
2023-03-22251024832511.52477-0.76%401942,932106,829,723
2023-03-212511.5250225202485-0.38%902289,934224,756,358
2023-03-2024852511.525222473+1.09%746899,739248,725,128
2023-03-1724752484.525202470-0.44%846398,876246,044,136
2023-03-1624962495.52510.52450.5+0.02%489048,824121,304,468
2023-03-152510249525262470.5-0.78%973390,552226,354,824
2023-03-1425202514.525252503-0.46%493756,942142,996,453
2023-03-13253625262575.52505-0.37%694787,649222,557,881
2023-03-1025212535.525462507.5-0.51%390734,33786,849,356
2023-03-092563.52548.525802541.5-0.64%721955,791142,936,804
2023-03-07257425652574.52554-0.08%806042,294108,418,725
2023-03-062558256725802550.5+0.82%402244,275113,732,195
2023-03-032577254625792517+0.12%440262,546158,942,652
2023-03-022598.525432602.52502.5-2.10%9282126,998323,213,035
2023-03-012617.52597.52622.52578-0.33%544067,904176,326,927
2023-02-28262526062629.52600-0.53%384853,995140,985,014
2023-02-272540262026202532+2.79%6455102,968267,005,945
2023-02-242531.5254925782529.5+0.77%433241,527106,072,942
2023-02-2225752529.525752524-0.92%422851,995132,021,807
2023-02-21252625532694.52500.5+1.15%21727336,074873,616,558
2023-02-202560252425672463-1.21%759784,904212,023,548
2023-02-17255425552603.52540+0.06%371452,530135,255,950
2023-02-162539.52553.52612.52526+0.55%563869,271178,799,161
2023-02-1526702539.526702510-4.89%828075,596196,422,986
2023-02-142705267027082634.5-1.18%755067,483179,680,423
2023-02-132704.527022717.52690+0.99%484446,774126,387,683
2023-02-1027522675.527522629+2.71%19461299,868803,095,912
2023-02-09261726052621.52585+0.37%214825,06365,255,061
2023-02-082612.52595.526192576.5-0.65%414138,20199,337,643
2023-02-072625.52612.526332590+0.04%275732,87285,757,366
2023-02-0625782611.526242565.5+1.26%423646,507121,281,521
2023-02-032582257926002545.5-0.88%390237,19795,561,809
2023-02-02258626022631.52575+1.50%414648,465126,157,623
2023-02-0126442563.52675.52563.5-2.27%7770101,143265,639,144
2023-01-312529262326532496+3.82%13804178,492461,098,358
2023-01-3025312526.525312506.5+0.08%190024,11260,666,016
2023-01-2725092524.525302509+0.62%258232,02680,693,056
2023-01-262505250925362499.50.00%270536,52292,132,643
2023-01-252494250925382479.5+0.56%688641,822105,096,353
2023-01-242470249525052450+1.36%570442,423105,378,296
2023-01-2324552461.52475.52455+0.18%158617,37642,824,589
2023-01-20247024572472.52439-0.49%188021,07051,656,301
2023-01-192510246925102468.5-1.08%242332,99581,879,933
2023-01-182500249625112447-0.52%324946,001114,611,376
2023-01-17253225092538.52485-0.91%336942,532106,674,791
2023-01-162539253225542522-0.35%398952,176132,424,698
2023-01-132536.5254125412477+0.18%392352,424131,797,675
2023-01-1224972536.525672495+1.62%9822148,524376,795,216
2023-01-112409.5249624962409.5+3.72%741893,227229,533,712
2023-01-1023992406.52406.52373+0.48%181120,10948,040,568
2023-01-092390239524152387+0.21%191216,78840,322,304
2023-01-062424239024242390-0.31%151815,08036,211,704
2023-01-0524202397.52447.52275-1.26%425748,917116,655,498
2023-01-04242424282440.52416+0.14%153816,23839,464,182
2023-01-0324302424.524502406.50.00%184314,63035,562,176

Архив котировок акции SMLT по годам

2026   2025   2024   2023   2022   2021   2020