Соллерс

SVAV

463 ₽ +0.65% ↑

История котировок SVAV

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	805	793.5	837	780	-0.81%	7290	368,110	298,739,925
2023-12-28	788.5	800	845	788.5	+1.52%	8790	434,010	353,903,205
2023-12-27	805	788	812	780	-2.17%	4708	170,120	134,803,365
2023-12-26	831	805.5	831	800	-1.77%	3253	146,170	118,702,475
2023-12-25	829	820	848.5	810	-0.61%	3843	169,330	140,122,570
2023-12-22	820.5	825	845	804.5	+1.04%	6528	299,660	248,681,670
2023-12-21	835.5	816.5	854	803	-1.27%	5057	222,170	184,016,235
2023-12-20	816	827	870	793.5	+1.10%	10656	505,390	424,855,360
2023-12-19	861	818	920	808.5	-4.38%	34593	1,712,530	1,487,286,960
2023-12-18	724	855.5	889.5	706	+23.18%	40299	2,015,160	1,653,814,000
2023-12-15	681	694.5	713	656	+2.43%	2878	116,990	79,685,295
2023-12-14	691	678	697.5	672	-1.31%	1438	56,140	38,399,165
2023-12-13	677.5	687	696	667.5	+2.23%	2315	94,120	64,211,420
2023-12-12	677	672	690	665.5	-0.22%	1409	52,050	34,995,470
2023-12-11	687.5	673.5	712	671	-1.32%	2830	108,550	74,647,645
2023-12-08	683	682.5	704.5	676.5	+0.52%	2607	108,700	75,261,590
2023-12-07	686	679	687	661	-1.02%	2702	109,530	73,845,790
2023-12-06	710	686	710	675	-2.97%	2337	90,240	62,291,760
2023-12-05	671	707	732.5	671	+5.37%	6933	314,650	221,359,970
2023-12-04	730.5	671	736.5	671	-9.02%	3877	172,820	122,385,525
2023-12-01	754	737.5	763	730	-2.19%	2193	85,760	64,036,505
2023-11-30	778	754	799	737	-3.08%	3811	158,480	119,841,915
2023-11-29	792.5	778	810	767	-1.52%	2403	103,070	80,676,600
2023-11-28	736	790	798.5	730.5	+6.54%	5971	297,550	230,353,180
2023-11-27	778.5	741.5	780	730	-4.75%	3850	166,990	124,702,800
2023-11-24	794	778.5	794	768	-1.95%	2123	77,420	60,314,740
2023-11-23	829.5	794	830.5	765	-3.87%	6490	269,070	213,436,985
2023-11-22	839	826	842.5	819	-1.20%	3518	158,310	130,977,190
2023-11-21	862.5	836	862.5	830	-3.58%	4584	196,750	164,958,565
2023-11-20	884	867	890	854.5	+1.40%	4621	205,770	179,031,065
2023-11-17	887.5	855	923	822	-2.62%	14455	717,860	625,711,060
2023-11-16	815	878	912	812	+8.46%	22293	1,186,360	1,040,304,845
2023-11-15	690	809.5	847	660	+17.06%	22356	1,107,660	861,754,020
2023-11-14	780	691.5	780	680	-11.91%	9555	490,710	351,455,665
2023-11-13	853	785	898.5	763.5	-7.32%	12004	511,340	416,143,130
2023-11-10	925.5	847	927	847	-8.48%	8426	321,910	285,676,035
2023-11-09	931.5	925.5	938	925.5	-0.59%	2020	67,520	62,788,925
2023-11-08	940.5	931	947.5	928.5	-1.64%	2717	113,450	106,212,210
2023-11-07	948	946.5	949	941.5	-0.16%	1118	41,310	39,002,715
2023-11-06	953.5	948	958.5	938	-0.21%	1270	48,560	45,966,735
2023-11-03	955	950	977	950	-0.37%	1626	55,690	53,522,665
2023-11-02	953	953.5	988	952	+0.10%	3701	133,700	130,031,360
2023-11-01	943.5	952.5	963	928	+0.95%	2559	104,290	98,371,435
2023-10-31	978.5	943.5	981	938.5	-3.68%	4657	184,940	176,089,275
2023-10-30	986	979.5	989	975	+0.46%	1144	46,530	45,700,255
2023-10-27	983	975	993.5	965	-0.81%	3556	131,060	128,196,320
2023-10-26	998	983	1001	982.5	-1.40%	2424	85,940	85,213,280
2023-10-25	996	997	1003.5	989	+0.15%	2424	91,300	90,765,660
2023-10-24	1000	995.5	1015	995	-0.15%	2454	111,480	111,660,160
2023-10-23	1020	997	1024	993	-1.24%	2921	108,630	109,018,145
2023-10-20	1039	1009.5	1041	994.5	-2.84%	5075	229,210	232,558,850
2023-10-19	984.5	1039	1042	982	+5.54%	13408	710,110	722,227,560
2023-10-18	993	984.5	994	983	-0.66%	2414	85,160	84,052,155
2023-10-17	994	991	1007	986.5	-0.15%	3678	161,170	160,514,415
2023-10-16	999	992.5	1005	985.5	0.00%	2655	109,450	108,459,870
2023-10-13	986	992.5	1003	983	+1.07%	2913	107,560	106,589,555
2023-10-12	980	982	1007	975	-1.41%	4519	160,990	159,026,995
2023-10-11	1000	996	1008	990.5	-0.40%	3270	150,360	150,195,590
2023-10-10	1006	1000	1006.5	975	-0.60%	3740	163,520	163,160,850
2023-10-09	1006.5	1006	1021	1002	+0.05%	5001	205,940	207,772,305
2023-10-06	1010	1005.5	1018	1000	-0.30%	3237	117,710	118,218,920
2023-10-05	1026	1008.5	1026.5	999.5	-0.93%	4586	181,610	182,930,605
2023-10-04	1010	1018	1035.5	995.5	+1.80%	14885	621,400	634,429,680
2023-10-03	1002	1000	1025	985	-0.35%	7210	301,230	302,576,595
2023-10-02	1010	1003.5	1047	998	+1.06%	15298	636,110	653,036,935
2023-09-29	1026	993	1045	972.5	-1.73%	18055	726,000	727,057,090
2023-09-28	1041	1010.5	1053	1005	-2.65%	11627	470,290	482,960,620
2023-09-27	1072	1038	1078	1025	-1.98%	13961	584,600	612,679,440
2023-09-26	1102	1059	1109.5	1046.5	-2.75%	7116	299,550	319,113,955
2023-09-25	1074.5	1089	1135	1061.5	+2.16%	12149	522,260	575,011,630
2023-09-22	1026	1066	1112	1019.5	+0.57%	10351	486,710	521,349,440
2023-09-21	1107.5	1060	1165	1042	-4.29%	24464	1,137,930	1,275,165,920
2023-09-20	982	1107.5	1150	920	+11.64%	41214	2,067,710	2,176,250,410
2023-09-19	1070	992	1087.5	980.5	-7.25%	18495	817,130	830,549,740
2023-09-18	1138	1069.5	1154	1056.5	-4.21%	14105	592,800	651,133,265
2023-09-15	1075	1116.5	1155.5	1051	-0.89%	16575	720,720	808,349,600
2023-09-14	1258	1126.5	1258	1075.5	-9.95%	25733	1,187,280	1,363,259,055
2023-09-13	1335	1251	1340	1232	-5.01%	13755	481,850	614,448,670
2023-09-12	1355	1317	1382	1294.5	-2.15%	16443	625,110	838,766,930
2023-09-11	1280	1346	1409	1270	+8.16%	77725	3,088,540	4,180,899,135
2023-09-08	1206	1244.5	1284.5	1160.5	+4.49%	22562	940,050	1,163,178,915
2023-09-07	1170	1191	1300	1111	+2.98%	55348	2,218,550	2,718,855,535
2023-09-06	1252	1156.5	1275	1123.5	-7.63%	20402	805,500	951,992,480
2023-09-05	1053	1252	1337	1035	+19.92%	121325	5,065,520	6,047,977,845
2023-09-04	975	1044	1058	967	+7.68%	27729	1,313,620	1,344,778,340
2023-09-01	980	969.5	1000	950	-0.15%	7057	314,940	305,164,685
2023-08-31	947.5	971	977.5	946.5	+2.70%	6089	305,240	293,618,010
2023-08-30	942	945.5	986	924.5	+0.64%	15800	790,230	755,990,325
2023-08-29	941.5	939.5	944	926.5	+0.32%	3712	138,250	129,366,270
2023-08-28	932	936.5	945	920	+1.02%	4610	185,590	173,758,010
2023-08-25	928	927	938	916	+0.65%	4037	187,820	174,404,840
2023-08-24	905	921	933.5	894	+0.49%	5268	217,630	199,694,910
2023-08-23	925.5	916.5	936	890	-0.65%	7627	352,130	321,119,275
2023-08-22	947	922.5	962	914	-2.38%	6730	301,000	280,787,165
2023-08-21	905.5	945	959	896	+4.65%	17847	892,900	837,555,810
2023-08-18	877	903	908.5	871	+3.79%	6133	255,780	229,042,455
2023-08-17	873	870	883	850	+0.69%	2554	87,050	75,784,615
2023-08-16	892.5	864	909	824.5	-3.19%	6810	272,070	236,289,255
2023-08-15	880	892.5	904.5	865	+0.22%	3567	139,220	124,285,265
2023-08-14	920.5	890.5	927	870	-2.89%	6132	239,170	216,456,015
2023-08-11	904.5	917	945	900.5	+1.83%	9256	498,070	459,273,480
2023-08-10	896	900.5	910	890.5	+0.95%	2910	122,830	110,497,160
2023-08-09	905.5	892	905.5	884	-0.61%	4784	228,970	203,986,825
2023-08-08	912.5	897.5	912.5	866	-1.27%	5970	217,220	192,908,150
2023-08-07	902	909	928	899	+1.22%	6044	296,920	271,595,020
2023-08-04	927	898	982	800	-2.29%	31647	1,530,270	1,447,393,385
2023-08-03	909	919	924	893	+2.17%	8088	406,290	370,723,575
2023-08-02	918	899.5	925	885.5	-1.21%	7393	324,820	293,641,585
2023-08-01	897	910.5	927.5	897	+1.51%	11088	490,630	448,873,065
2023-07-31	918	897	923	885	-1.21%	10439	465,930	419,640,310
2023-07-28	898	908	928	894	+2.48%	10752	556,020	507,015,925
2023-07-27	903	886	940	880	-1.01%	20461	1,008,870	918,518,160
2023-07-26	823.5	895	935	815.5	+8.88%	59089	3,049,190	2,697,893,915
2023-07-25	826	822	829	822	-0.06%	2575	128,460	105,838,475
2023-07-24	822	822.5	827	817	+0.86%	3141	115,890	95,333,955
2023-07-21	823	815.5	823	806	+0.43%	2159	88,060	71,699,455
2023-07-20	823.5	812	826.5	801	-1.40%	3973	147,590	120,511,150
2023-07-19	826	823.5	827.5	819	+0.43%	4002	196,810	162,036,570
2023-07-18	828	820	837	816.5	-0.97%	5145	208,700	171,692,335
2023-07-17	825	828	839.5	812	-0.12%	6461	330,570	274,495,925
2023-07-14	826	829	845	818	+2.41%	13825	691,120	575,110,490
2023-07-13	814	809.5	825	801.5	-1.04%	5370	219,700	177,852,565
2023-07-12	825	818	835	810.5	-0.06%	6779	306,710	252,179,205
2023-07-11	825	818.5	865	817	+0.12%	28824	2,043,800	1,713,175,505
2023-07-10	803.5	817.5	825	790	+1.74%	15298	739,700	601,432,800
2023-07-07	695	803.5	819	690	+9.39%	24411	1,168,870	909,252,850
2023-07-06	766.5	734.5	780	730.5	-3.99%	8181	355,180	269,116,650
2023-07-05	794.5	765	794.5	755	-3.29%	8178	334,480	256,216,755
2023-07-04	818	791	819	780	-2.94%	7128	279,610	221,572,610
2023-07-03	817.5	815	828	806	+0.25%	4350	198,750	162,496,460
2023-06-30	811.5	813	831.5	801	+0.49%	8535	358,580	292,837,250
2023-06-29	828.5	809	850	807	-2.06%	14451	658,140	546,140,720
2023-06-28	778.5	826	827.5	778	+6.17%	17279	832,130	675,565,400
2023-06-27	773.5	778	800	750	+0.58%	4474	218,910	170,091,545
2023-06-26	770	773.5	798	746	-2.21%	5395	211,830	164,036,550
2023-06-23	811.5	791	811.5	775	-2.59%	8325	325,020	256,173,700
2023-06-22	808	812	836	789	+0.62%	9695	453,000	370,646,900
2023-06-21	835	807	854	790	-2.65%	12839	573,500	466,605,485
2023-06-20	785	829	866.5	777	+6.97%	50218	2,566,980	2,144,499,885
2023-06-19	709	775	790	705	+9.93%	33001	1,784,230	1,344,808,920
2023-06-16	703	705	708.5	696.5	+0.28%	2745	133,940	94,181,650
2023-06-15	700	703	709	695	+0.43%	3272	164,550	115,546,870
2023-06-14	705	700	721	692	+0.14%	7747	393,440	279,340,855
2023-06-13	692	699	704	685.5	+2.57%	3645	181,390	126,465,955
2023-06-09	696	681.5	699.5	681	-2.22%	2753	127,670	88,132,840
2023-06-08	720	697	724	689	-0.99%	5151	235,590	165,523,120
2023-06-07	685.5	704	715	680.5	+3.45%	10322	512,200	357,391,980
2023-06-06	666	680.5	687	645	+2.33%	5635	278,640	187,030,150
2023-06-05	684	665	694	662	-2.78%	5089	220,020	149,284,795
2023-06-02	695	684	705	680	-1.58%	4608	203,020	139,774,980
2023-06-01	700	695	718	641	-0.71%	11734	582,900	403,813,990
2023-05-31	748	700	748	685	+2.94%	14650	887,130	628,858,755
2023-05-30	680	680	748	660	-1.73%	22276	1,330,040	941,446,615
2023-05-29	663	692	701	663	+2.52%	5535	287,410	198,901,350
2023-05-26	676	675	695	655	+0.22%	5318	221,160	148,672,085
2023-05-25	688.5	673.5	702	671	-2.04%	4161	173,830	119,076,810
2023-05-24	703	687.5	705	681.5	-2.48%	4348	172,100	119,533,490
2023-05-23	735.5	705	740	690.5	-3.42%	4652	211,940	149,858,445
2023-05-22	738	730	780	716	+0.69%	9624	451,600	335,508,865
2023-05-19	687	725	755.5	666.5	+5.45%	22596	1,160,390	850,485,515
2023-05-18	729.5	687.5	729.5	655	-3.78%	12645	569,320	389,283,920
2023-05-17	758	714.5	809	691.5	-5.74%	18320	836,160	611,003,190
2023-05-16	866	758	950	708.5	-12.57%	52939	2,468,650	2,055,297,335
2023-05-15	631	867	1014.5	630	+40.06%	142420	7,600,490	6,418,992,200
2023-05-12	505	619	673.5	502.5	+23.18%	50898	2,706,440	1,609,482,025
2023-05-11	459.5	502.5	503	449.5	+12.67%	8772	513,180	242,058,945
2023-05-10	435	446	454.5	429	+3.48%	3563	164,970	73,088,535
2023-05-08	431	431	434.5	428	+0.94%	713	27,040	11,672,945
2023-05-05	434.5	427	436.5	425	+0.23%	1847	103,160	44,499,960
2023-05-04	447	426	447	425	-2.96%	1554	74,250	32,032,970
2023-05-03	447	439	465	425	-2.01%	5183	336,960	150,833,945
2023-05-02	417	448	465	393	+6.41%	15601	1,118,190	495,717,170
2023-04-28	430	421	430	408	-1.41%	1490	74,540	31,476,915
2023-04-27	424.5	427	436.5	422.5	+1.55%	2669	167,500	71,919,620
2023-04-26	418	420.5	437	417	-0.12%	3106	195,560	83,608,590
2023-04-25	419.5	421	440	406.5	+0.36%	2747	186,900	79,098,410
2023-04-24	420	419.5	429.5	409.5	+0.48%	1907	108,830	45,721,350
2023-04-21	427.5	417.5	428	415	-1.76%	1843	89,380	37,502,260
2023-04-20	419.5	425	449	417	+1.67%	8627	587,420	255,785,185
2023-04-19	428.5	418	431	415	-1.76%	2251	119,060	50,229,030
2023-04-18	433	425.5	436	420.5	-2.07%	3163	164,270	70,073,060
2023-04-17	374.5	434.5	456	374.5	+12.42%	20307	1,193,220	515,992,180
2023-04-14	395	386.5	395	377	-1.65%	2667	120,210	46,216,165
2023-04-13	395	393	405.5	392.5	-2.12%	1517	75,200	29,881,175
2023-04-12	405.5	401.5	406	390.5	-0.12%	1958	94,340	37,658,990
2023-04-11	426	402	428	388.5	-5.19%	4930	269,330	110,504,525
2023-04-10	424	424	447	415	+0.36%	4771	281,900	121,649,110
2023-04-07	458.5	422.5	460	412	-4.41%	8648	446,470	193,094,115
2023-04-06	406.5	442	475	406.5	+8.73%	33888	2,340,010	1,047,122,575
2023-04-05	344.5	406.5	439.5	331	+18.51%	53343	3,881,390	1,582,535,905
2023-04-04	350	343	380	318	+0.88%	34841	2,463,980	866,141,475
2023-04-03	236.5	340	381.5	235.5	+44.68%	63684	4,681,370	1,511,276,840
2023-03-31	238	235	238	234.5	-0.84%	620	39,120	9,239,305
2023-03-30	238	237	238	235.5	-0.42%	474	31,480	7,457,025
2023-03-29	239	238	240.5	234.5	-0.42%	659	33,210	7,875,780
2023-03-28	241	239	242	237	-0.62%	871	47,580	11,347,295
2023-03-27	241.5	240.5	242	239	+0.84%	1160	63,430	15,233,600
2023-03-24	233	238.5	240	233	+2.36%	1497	108,840	25,912,545
2023-03-23	236	233	236.5	232.5	-1.27%	893	62,430	14,659,815
2023-03-22	236	236	237	234	-0.21%	406	14,690	3,457,200
2023-03-21	238.5	236.5	239.5	234.5	-0.84%	660	31,120	7,367,525
2023-03-20	235.5	238.5	238.5	231	+1.71%	1155	65,040	15,293,470
2023-03-17	237.5	234.5	240	231	-1.05%	837	49,080	11,543,540
2023-03-16	234.5	237	241.5	234.5	+1.50%	1191	80,270	19,123,700
2023-03-15	237.5	233.5	244	230	-1.48%	2471	161,540	38,554,945
2023-03-14	230	237	240	227.5	+3.04%	2913	230,460	54,372,725
2023-03-13	227	230	232	227	+1.10%	547	40,050	9,217,400
2023-03-10	228.5	227.5	228.5	225.5	-0.22%	261	8,970	2,037,875
2023-03-09	229.5	228	230	227	-0.87%	441	21,300	4,863,995
2023-03-07	229.5	230	230.5	227.5	+0.22%	443	18,220	4,169,390
2023-03-06	229	229.5	232.5	224.5	+0.22%	732	34,730	7,951,000
2023-03-03	230.5	229	230.5	226.5	+1.33%	316	15,060	3,444,535
2023-03-02	233	226	233.5	223	-3.00%	1094	56,810	12,955,845
2023-03-01	234	233	235	231	+0.22%	629	35,430	8,256,180
2023-02-28	226.5	232.5	235	226	+2.88%	1632	107,240	24,869,435
2023-02-27	223	226	226.5	222	+1.12%	462	31,700	7,118,385
2023-02-24	222.5	223.5	224	221.5	+0.45%	207	7,740	1,723,875
2023-02-22	225	222.5	225.5	221.5	0.00%	367	29,530	6,601,465
2023-02-21	223	222.5	226	220	+0.68%	815	63,920	14,266,130
2023-02-20	228.5	221	229	219.5	-3.07%	1647	113,770	25,325,005
2023-02-17	225	228	235	221	+1.33%	1174	83,400	19,058,560
2023-02-16	220	225	230.5	219.5	+2.51%	946	70,720	15,868,300
2023-02-15	228.5	219.5	229.5	215	-3.94%	1358	80,320	17,727,720
2023-02-14	237	228.5	237	225.5	-3.18%	1123	67,140	15,519,320
2023-02-13	232	236	239	232	+1.72%	1154	99,830	23,626,065
2023-02-10	236	232	236	232	-0.64%	457	26,840	6,252,100
2023-02-09	235	233.5	237	230	-1.06%	866	49,750	11,627,285
2023-02-08	237	236	239	234.5	+0.21%	1037	90,300	21,375,985
2023-02-07	238.5	235.5	239.5	234.5	-0.42%	544	41,940	9,889,545
2023-02-06	236	236.5	237.5	234	+0.21%	791	47,210	11,155,105
2023-02-03	238.5	236	239	235	-0.84%	668	44,570	10,529,870
2023-02-02	239	238	241	236	0.00%	729	64,720	15,421,800
2023-02-01	237.5	238	247	237	+0.42%	1710	124,800	30,060,660
2023-01-31	237	237	247.5	235	-0.42%	2507	214,230	51,441,495
2023-01-30	240	238	240.5	235	0.00%	899	66,510	15,813,410
2023-01-27	235.5	238	244.5	232	+2.15%	1468	95,940	22,927,180
2023-01-26	238.5	233	238.5	232.5	-1.27%	485	28,640	6,715,190
2023-01-25	239.5	236	239.5	234	-0.84%	530	31,170	7,349,210
2023-01-24	240.5	238	241.5	237	-0.21%	644	39,040	9,321,310
2023-01-23	230	238.5	244	230	+2.80%	1938	118,470	28,292,490
2023-01-20	233.5	232	237.5	228.5	-0.85%	723	40,390	9,348,765
2023-01-19	244.5	234	246	231.5	-3.70%	1381	76,190	17,946,110
2023-01-18	242	243	249	237.5	0.00%	1023	56,200	13,613,155
2023-01-17	249	243	252	240.5	-2.41%	1166	67,050	16,480,850
2023-01-16	242	249	253	237.5	+6.18%	3058	197,400	48,794,950
2023-01-13	237	234.5	242	232	-0.21%	822	51,440	12,177,245
2023-01-12	222.5	235	247	222.5	+5.15%	4501	318,070	75,211,370
2023-01-11	227	223.5	230	220	-1.54%	787	42,330	9,482,125
2023-01-10	227	227	233.5	224	0.00%	375	20,990	4,773,120
2023-01-09	230	227	237.5	224	+0.89%	1048	67,540	15,496,720
2023-01-06	219	225	247.5	217.5	+2.97%	4247	280,820	65,437,990
2023-01-05	217	218.5	220	217	+1.16%	231	9,480	2,072,140
2023-01-04	219	216	221	215	-0.69%	301	15,270	3,328,100
2023-01-03	214	217.5	219	210	0.00%	469	22,550	4,846,230

Архив котировок акции SVAV по годам

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