Соллерс

SVAV

  463 ₽  +0.65% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Соллерс
  5. История котировок
  6. 2014

История котировок SVAV

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30344350350340+0.29%1055,6101,938,830
2014-12-29350349352345-0.85%953,3901,179,450
2014-12-26350352352340+1.44%1167,0502,452,280
2014-12-25341347353341+1.76%11217,5206,119,800
2014-12-24347341348334-2.01%23428,3909,537,140
2014-12-23364348381343-3.33%2549,3303,335,490
2014-12-22344360395334+8.43%60248,28017,330,370
2014-12-19328332353328+0.61%26518,0306,107,820
2014-12-18340330358327-0.90%50544,08015,318,030
2014-12-17326333346321+3.10%47928,7009,476,360
2014-12-16373323373317-13.87%50519,3306,422,630
2014-12-15417375417375-7.41%42725,5009,976,570
2014-12-12413405417405-2.64%1053,3101,358,570
2014-12-11420416423411-0.48%1367,3703,078,060
2014-12-10413418421410+1.95%1173,5201,466,620
2014-12-09410410420399-0.24%19510,9404,488,050
2014-12-08431411435411-3.75%25822,0809,409,720
2014-12-05431427436411-0.70%25216,3706,994,880
2014-12-04436430442426-1.15%23820,7709,065,660
2014-12-03425435435423+2.35%19015,5906,691,710
2014-12-02423425430419+0.71%18219,3308,204,240
2014-12-01405422422401+2.43%35632,09013,374,970
2014-11-28421412425401-3.29%51439,39016,126,490
2014-11-27435426436422-1.84%862,270970,040
2014-11-26435434437430+0.93%11919,4208,434,820
2014-11-25427430437426+0.94%973,5701,534,600
2014-11-24421426426416+1.19%13815,6506,570,180
2014-11-21420421425407+0.48%2418,1503,398,220
2014-11-20433419443410-4.12%43034,36014,740,470
2014-11-19450437452435-2.89%17712,3405,417,540
2014-11-18449450456446-0.44%1124,3301,953,160
2014-11-17452452466450+0.44%34224,37011,154,240
2014-11-14445450450440+0.45%1318,1003,619,320
2014-11-13439448459439+2.05%33423,51010,539,430
2014-11-12440439444430-0.23%16410,4604,578,490
2014-11-11445440449432-1.12%21610,9104,788,690
2014-11-10446445452439+1.14%2459,3604,171,680
2014-11-07438440459420+0.69%2688,5503,757,780
2014-11-06414437443413+5.56%46928,46012,320,460
2014-11-05407414414405+0.49%20312,8605,250,910
2014-11-03411412412403-0.24%1153,5601,453,810
2014-10-31410413416403+0.73%25916,2606,682,500
2014-10-30412410428400-0.49%54729,10012,102,250
2014-10-29400412412395+3.52%30520,2208,119,050
2014-10-28401398407396-0.75%35616,0006,405,220
2014-10-27407401407397-0.25%1214,3801,756,400
2014-10-24403402410400+0.25%1286,0602,456,400
2014-10-23403401407395-0.50%1143,3801,353,870
2014-10-22412403414401-0.74%1473,8401,559,150
2014-10-21413406417406-1.22%1052,8401,165,900
2014-10-20417411434405-0.72%2065,6602,384,820
2014-10-17400414415399+4.81%28117,1206,908,400
2014-10-16423395423391-5.73%39411,4004,604,150
2014-10-15429419429416-2.10%2236,7802,865,130
2014-10-14440428445427-1.61%1555,0102,180,180
2014-10-13445435447435-2.25%1084,3601,925,330
2014-10-10452445455445-2.20%984,3101,933,660
2014-10-09449455459447+2.02%1676,4402,919,340
2014-10-08452446452442-1.98%3577,3803,291,850
2014-10-07461455462448-1.30%2227,7903,548,250
2014-10-06446461467445+4.06%36312,5305,759,160
2014-10-03431443443428+4.24%2029,0903,959,560
2014-10-02446425448425-5.13%46318,2107,925,330
2014-10-01454448466441-2.33%39514,8206,695,590
2014-09-30464458.7470455.6-2.24%30512,6105,848,291
2014-09-29488469.2497465.6-3.66%54519,1109,093,583
2014-09-26486.5487500482.5+1.00%50024,99012,331,815
2014-09-25470482.2494.5470+2.16%65021,98010,727,599
2014-09-24458.7472474.5450+4.89%40716,9107,845,877
2014-09-23449.9450454.1441.7+0.90%1656,9303,116,621
2014-09-22476446476440-1.33%33218,9708,509,352
2014-09-19450452454.7438.3+1.32%30024,94011,086,182
2014-09-18443.7446.1456.2441.2+1.83%38123,93010,733,537
2014-09-17463.2438.1463.2438.1-5.64%56846,11020,404,626
2014-09-16429.9464.3481429.9-2.72%117348,35022,300,204
2014-09-15498477.3500476-3.67%129544,05021,314,296
2014-09-12491.8495.5509.8490.3+1.41%42030,63015,231,769
2014-09-11494.3488.6496488+0.16%46017,4208,540,737
2014-09-10505.6487.8515486-2.83%160564,16031,864,890
2014-09-09533.4502533.4498.5-4.71%47936,94018,883,968
2014-09-08534526.8534.3525.3-1.27%14119,70010,457,814
2014-09-05542.3533.6542.3529-0.82%30522,07011,729,880
2014-09-04546538547.6532.7-1.23%1343,8402,075,830
2014-09-03548.7544.7556539.6+0.89%32625,00013,658,051
2014-09-02538.6539.9559.9530.7+0.02%1575,4702,964,098
2014-09-01530.5539.8550530+1.85%1978,0304,339,836
2014-08-29555.8530567530-5.36%23310,0805,544,066
2014-08-28551.8560587530.1-3.46%54829,46016,778,162
2014-08-27574.9580.1586574.9+1.15%2438,1504,741,678
2014-08-26568.9573.5576568.9+0.79%1204,2502,435,393
2014-08-25512.5569570.8512.5+1.08%1285,3102,990,772
2014-08-22559562.9563.9555+1.02%2237,1804,009,110
2014-08-21544.4557.2557.3544.3+2.43%1809,9905,515,721
2014-08-20542.1544553.6536.6+0.98%22418,0209,845,033
2014-08-19525538.7540522.1+2.05%13612,5306,693,518
2014-08-18534527.9536.5525-0.30%1093,1101,650,073
2014-08-15525.9529.5531.9521.4-0.09%12710,3705,456,075
2014-08-14512.7530545.5512.7+2.40%44025,90013,748,953
2014-08-13526.8517.6531.9507.3+0.35%1256,3603,298,116
2014-08-12526.2515.8527.9513.2-2.29%1166,3103,274,664
2014-08-11511527.9540509.9+3.31%13321,29011,124,860
2014-08-08525511525505.3-0.97%2767,9504,051,494
2014-08-07523516523508.1-1.05%1655,4502,803,582
2014-08-06519.7521.5529.8517.4-0.23%1054,7802,505,934
2014-08-05543.4522.7543.4522-2.48%1154,1902,202,991
2014-08-04539.9536540.1531+0.19%974,3202,316,279
2014-08-01496.6535541.9496.6-0.07%26713,4407,157,307
2014-07-31516535.4557.9510+3.96%20716,1708,627,515
2014-07-30493.5515518.5493.5+4.36%22915,9808,200,572
2014-07-29503.3493.5503.5486.5-1.30%46114,1706,994,175
2014-07-28536500536500-6.72%64624,05012,364,786
2014-07-25572.5536573.4536-6.75%29119,81010,996,435
2014-07-24584.6574.8585.5572.2-1.46%913,2501,875,760
2014-07-23578.2583.3585.8577.1+0.07%731,9001,104,859
2014-07-22584.4582.9585.3576+0.50%32921,06012,226,195
2014-07-21596580598.5575-2.85%24810,3005,984,981
2014-07-18606.4597607.5595-1.97%1392,9801,784,865
2014-07-17620609621605.2-1.93%1317,0404,277,774
2014-07-16623.3621623.4610.1+0.58%2194,4902,763,966
2014-07-15609.9617.4642609.9+1.05%22213,0408,209,279
2014-07-14602.4611612602.3+1.83%734,5402,770,119
2014-07-11617.9600620600-2.45%1497,8704,801,111
2014-07-10617.5615.1618602.3-0.15%18512,4307,598,854
2014-07-09617616617611-0.32%1707,5904,661,834
2014-07-08598.5618618588.1+3.71%30115,9909,753,947
2014-07-07617.1595.9617.1582.5-0.18%1175,0202,988,290
2014-07-04597.3597598592-0.10%17622,72013,561,650
2014-07-03598.9597.6599596.1+0.10%1753,6202,161,610
2014-07-02598597598594.9-0.05%1502,3501,402,928
2014-07-01597.8597.3597.9593.5+0.39%1408,4605,040,786
2014-06-305975955975750.00%32516,5609,810,296
2014-06-27589595596.8585.1+1.12%25015,8509,351,627
2014-06-26581.8588.4588.9580+1.43%30012,1607,119,026
2014-06-25581.6580.1589.9569.9-0.92%26711,8306,861,296
2014-06-24579.4585.5588.6576.3+1.68%33222,31012,983,678
2014-06-23567.3575.8579.4562+0.84%1446,9303,987,967
2014-06-20564.2571572.9561.8+0.60%983,1001,761,485
2014-06-19568.7567.6570561.2+0.46%1567,2004,075,387
2014-06-18566.4565569.7565-0.79%1696,0203,411,804
2014-06-17572.1569.5572.2560-1.03%52918,20010,326,483
2014-06-16580.2575.4589.9560-1.47%100138,61021,942,198
2014-06-11593584594.3575-1.52%48742,33024,529,686
2014-06-10590593598587.1-8.49%80639,19023,222,914
2014-06-09647.6648649.66250.00%75152,41033,633,402

Архив котировок акции SVAV по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014