Соллерс
SVAV
462 ₽ +1.43% ↑История котировок SVAV
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 458.5 | 460 | 484.5 | 454.5 | +0.99% | 9483 | 381,651 | 179,264,291 |
| 2026-04-16 | 450 | 455.5 | 466 | 449 | +1.45% | 3927 | 120,256 | 55,205,426 |
| 2026-04-15 | 441.5 | 449 | 454 | 433.5 | +1.58% | 4896 | 179,897 | 79,932,762 |
| 2026-04-14 | 455 | 442 | 455 | 431.5 | -3.39% | 11870 | 481,113 | 212,204,653 |
| 2026-04-13 | 475.5 | 457.5 | 478.5 | 447.5 | -3.68% | 5800 | 153,212 | 70,308,270 |
| 2026-04-10 | 478 | 475 | 491.5 | 473.5 | -0.21% | 3670 | 103,015 | 49,605,351 |
| 2026-04-09 | 486.5 | 476 | 489.5 | 475.5 | -2.16% | 2071 | 34,096 | 16,408,723 |
| 2026-04-08 | 490 | 486.5 | 490 | 485 | -0.21% | 1245 | 26,877 | 13,093,422 |
| 2026-04-07 | 490 | 487.5 | 493.5 | 486 | -0.51% | 926 | 19,141 | 9,368,285 |
| 2026-04-06 | 489 | 490 | 494 | 484 | +0.41% | 1893 | 43,933 | 21,536,537 |
| 2026-04-03 | 499 | 488 | 501.5 | 483 | -2.01% | 2510 | 54,223 | 26,556,239 |
| 2026-04-02 | 501 | 498 | 504 | 496.5 | -0.60% | 933 | 22,342 | 11,181,262 |
| 2026-04-01 | 494.5 | 501 | 503.5 | 494 | +1.01% | 1936 | 49,846 | 24,883,368 |
| 2026-03-31 | 488.5 | 496 | 506 | 488 | +1.54% | 2656 | 83,091 | 41,269,059 |
| 2026-03-30 | 492 | 488.5 | 497.5 | 485.5 | -0.91% | 2741 | 50,766 | 24,910,568 |
| 2026-03-27 | 499 | 493 | 500 | 491 | -1.40% | 2042 | 36,740 | 18,160,231 |
| 2026-03-26 | 494 | 500 | 510.5 | 493.5 | +1.42% | 5229 | 129,298 | 64,929,582 |
| 2026-03-25 | 491 | 493 | 496 | 490 | +0.31% | 1162 | 23,323 | 11,503,342 |
| 2026-03-24 | 493.5 | 491.5 | 495 | 490 | 0.00% | 1285 | 13,738 | 6,762,811 |
| 2026-03-23 | 499 | 491.5 | 502.5 | 487 | -1.31% | 2827 | 43,349 | 21,397,882 |
| 2026-03-20 | 503 | 498 | 508 | 497 | -0.99% | 3530 | 35,828 | 17,995,897 |
| 2026-03-19 | 507.5 | 503 | 510.5 | 500 | -0.89% | 2297 | 38,483 | 19,363,170 |
| 2026-03-18 | 512 | 507.5 | 514 | 506 | -0.59% | 1287 | 24,164 | 12,306,988 |
| 2026-03-17 | 512.5 | 510.5 | 516.5 | 509.5 | -0.29% | 976 | 20,020 | 10,250,334 |
| 2026-03-16 | 510 | 512 | 520.5 | 506 | +0.20% | 2828 | 56,572 | 29,098,003 |
| 2026-03-13 | 510 | 511 | 529 | 506 | +0.10% | 4426 | 137,253 | 71,215,452 |
| 2026-03-12 | 515 | 510.5 | 515 | 508.5 | -0.20% | 1160 | 26,459 | 13,523,978 |
| 2026-03-11 | 515.5 | 511.5 | 525.5 | 510 | -0.78% | 1936 | 45,353 | 23,392,240 |
| 2026-03-10 | 502 | 515.5 | 530 | 501 | +2.59% | 6391 | 207,304 | 107,573,979 |
| 2026-03-09 | 505 | 502.5 | 514 | 491.5 | -0.30% | 2559 | 44,002 | 22,050,681 |
| 2026-03-06 | 513.5 | 504 | 519.5 | 501 | -1.85% | 2981 | 59,091 | 30,047,410 |
| 2026-03-05 | 511.5 | 513.5 | 517.5 | 510 | +0.39% | 1359 | 31,889 | 16,391,159 |
| 2026-03-04 | 514.5 | 511.5 | 522 | 509 | -0.58% | 2807 | 96,879 | 49,811,106 |
| 2026-03-03 | 533 | 514.5 | 534.5 | 511 | -3.38% | 5497 | 123,409 | 63,829,323 |
| 2026-03-02 | 549 | 532.5 | 549 | 530.5 | -2.92% | 6664 | 139,179 | 75,095,952 |
| 2026-02-27 | 552 | 548.5 | 556.5 | 545 | -0.63% | 2332 | 86,603 | 47,579,921 |
| 2026-02-26 | 552.5 | 552 | 560 | 550 | -0.09% | 1816 | 57,039 | 31,647,518 |
| 2026-02-25 | 550 | 552.5 | 556 | 548.5 | +0.73% | 1491 | 36,879 | 20,360,533 |
| 2026-02-24 | 555.5 | 548.5 | 558.5 | 546.5 | -1.17% | 2985 | 66,780 | 36,895,446 |
| 2026-02-20 | 571.5 | 555 | 571.5 | 548.5 | -2.12% | 3207 | 98,917 | 55,116,831 |
| 2026-02-19 | 564 | 567 | 577.5 | 563 | +0.44% | 3880 | 163,841 | 93,441,933 |
| 2026-02-18 | 556.5 | 564.5 | 569.5 | 554.5 | +1.26% | 1826 | 74,807 | 41,957,685 |
| 2026-02-17 | 556.5 | 557.5 | 558.5 | 552 | +0.27% | 1131 | 25,175 | 13,994,124 |
| 2026-02-16 | 549.5 | 556 | 563 | 549.5 | +0.91% | 1660 | 37,954 | 21,133,829 |
| 2026-02-13 | 548.5 | 551 | 554.5 | 539.5 | +0.46% | 2347 | 64,945 | 35,530,342 |
| 2026-02-12 | 549.5 | 548.5 | 551.5 | 545 | 0.00% | 1062 | 21,768 | 11,942,230 |
| 2026-02-11 | 545 | 548.5 | 550.5 | 544 | +0.64% | 1055 | 23,111 | 12,664,817 |
| 2026-02-10 | 550.5 | 545 | 555 | 543 | -1.18% | 1638 | 38,767 | 21,316,791 |
| 2026-02-09 | 555.5 | 551.5 | 560.5 | 550 | -0.63% | 1818 | 31,071 | 17,218,607 |
| 2026-02-06 | 555.5 | 555 | 560 | 551.5 | -0.09% | 1236 | 26,132 | 14,515,826 |
| 2026-02-05 | 563 | 555.5 | 565 | 550 | -1.24% | 2678 | 51,740 | 28,699,462 |
| 2026-02-04 | 563 | 562.5 | 568 | 559 | -0.09% | 2021 | 43,610 | 24,573,050 |
| 2026-02-03 | 560.5 | 563 | 571 | 560.5 | +0.45% | 2765 | 109,484 | 61,872,873 |
| 2026-02-02 | 565 | 560.5 | 571 | 557.5 | -0.09% | 3482 | 95,212 | 53,635,161 |
| 2026-01-30 | 571 | 561 | 574 | 553 | -1.75% | 3780 | 89,411 | 50,361,305 |
| 2026-01-29 | 584.5 | 571 | 587.5 | 561.5 | -2.14% | 5391 | 225,693 | 130,101,690 |
| 2026-01-28 | 578 | 583.5 | 589 | 576.5 | +1.39% | 5555 | 283,683 | 165,759,302 |
| 2026-01-27 | 562 | 575.5 | 581.5 | 562 | +2.40% | 6436 | 281,452 | 161,950,057 |
| 2026-01-26 | 569 | 562 | 569.5 | 559.5 | -0.97% | 2580 | 42,759 | 24,137,530 |
| 2026-01-23 | 570 | 567.5 | 573 | 565 | -0.35% | 1270 | 35,901 | 20,421,396 |
| 2026-01-22 | 570 | 569.5 | 574.5 | 564.5 | -0.70% | 1973 | 50,611 | 28,868,313 |
| 2026-01-21 | 577.5 | 573.5 | 577.5 | 567 | -0.09% | 2100 | 66,737 | 38,123,708 |
| 2026-01-20 | 576 | 574 | 578.5 | 570 | -0.17% | 1855 | 59,492 | 34,138,916 |
| 2026-01-19 | 571 | 575 | 585 | 571 | +0.61% | 2353 | 91,524 | 52,673,870 |
| 2026-01-16 | 568.5 | 571.5 | 578 | 568.5 | -0.09% | 1734 | 33,564 | 19,254,283 |
| 2026-01-15 | 571 | 572 | 572.5 | 563.5 | +0.97% | 1809 | 41,403 | 23,551,200 |
| 2026-01-14 | 574.5 | 566.5 | 575.5 | 563 | -0.96% | 2181 | 38,554 | 21,931,575 |
| 2026-01-13 | 568 | 572 | 591 | 567 | +1.33% | 8120 | 342,720 | 198,266,183 |
| 2026-01-12 | 566.5 | 564.5 | 568 | 561.5 | -0.53% | 1341 | 23,342 | 13,199,444 |
| 2026-01-09 | 564 | 567.5 | 569.5 | 562.5 | +0.71% | 726 | 12,878 | 7,288,739 |
| 2026-01-08 | 565.5 | 563.5 | 567 | 556 | -0.79% | 1397 | 30,541 | 17,158,222 |
| 2026-01-06 | 567.5 | 568 | 572 | 565 | +0.09% | 962 | 17,646 | 10,015,177 |
| 2026-01-05 | 577 | 567.5 | 577.5 | 565 | 0.00% | 1866 | 42,494 | 24,174,911 |