Совкомбанк

SVCB

12.6 ₽ +1.04% ↑

История котировок SVCB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	12.6	12.61	12.725	12.56	+0.32%	9953	33,794,400	427,519,473
2025-12-29	12.65	12.57	12.915	12.465	-0.48%	26204	110,263,600	1,396,793,054
2025-12-26	12.36	12.63	12.645	12.35	+2.18%	16346	52,364,400	655,999,433
2025-12-25	12.515	12.36	12.515	12.3	-1.08%	16121	51,708,900	640,485,962
2025-12-24	12.615	12.495	12.71	12.445	-0.83%	16385	61,030,100	765,913,222
2025-12-23	12.555	12.6	12.62	12.46	+0.28%	9656	34,082,100	427,757,890
2025-12-22	12.81	12.565	12.81	12.5	-1.30%	14972	53,643,800	677,725,815
2025-12-19	12.975	12.73	13.05	12.7	-1.13%	26477	111,732,400	1,435,854,131
2025-12-18	12.985	12.875	13.05	12.755	-0.77%	29476	67,777,400	871,631,217
2025-12-17	13.085	12.975	13.135	12.82	-0.50%	20720	76,637,900	992,457,543
2025-12-16	12.805	13.04	13.07	12.805	+1.84%	17303	55,457,900	719,636,949
2025-12-15	12.69	12.805	12.86	12.65	+1.15%	18573	50,519,400	645,110,130
2025-12-12	12.9	12.66	12.93	12.6	-1.44%	19746	63,967,000	815,267,606
2025-12-11	12.85	12.845	12.96	12.81	-0.12%	16768	76,429,900	985,677,210
2025-12-10	12.88	12.86	12.88	12.7	+0.39%	7493	24,877,600	318,020,079
2025-12-09	12.685	12.81	12.91	12.545	+0.99%	11701	45,802,200	583,249,079
2025-12-08	12.795	12.685	12.97	12.68	-0.86%	15113	46,665,600	599,869,998
2025-12-05	12.58	12.795	12.85	12.575	+1.75%	15336	47,297,400	602,910,017
2025-12-04	12.615	12.575	12.73	12.565	0.00%	9104	28,620,500	362,646,429
2025-12-03	12.54	12.575	12.645	12.32	-0.51%	14313	43,485,400	543,399,715
2025-12-02	12.78	12.64	12.795	12.6	-1.02%	11996	33,431,900	423,883,561
2025-12-01	12.91	12.77	13.045	12.735	-1.08%	16023	50,449,800	649,768,122
2025-11-28	12.595	12.91	13.035	12.595	+2.50%	12867	50,224,700	642,633,672
2025-11-27	12.99	12.595	13.06	12.52	-3.04%	14933	59,540,000	759,063,021
2025-11-26	13.25	12.99	13.285	12.975	-1.96%	8233	30,535,300	399,311,085
2025-11-25	13.17	13.25	13.295	13.105	+0.61%	20561	48,682,700	643,189,444
2025-11-24	13.24	13.17	13.43	13.03	+0.11%	12792	67,968,800	897,048,421
2025-11-21	13.235	13.155	13.235	13.015	-0.72%	14051	65,622,300	859,557,641
2025-11-20	12.98	13.25	13.275	12.88	+2.12%	14510	76,597,600	995,797,321
2025-11-19	12.905	12.975	13.235	12.815	+0.74%	18306	102,469,000	1,334,878,725
2025-11-18	12.7	12.88	13.01	12.665	+1.42%	15576	110,042,300	1,419,879,949
2025-11-17	12.8	12.7	12.84	12.57	-0.78%	15214	63,913,300	811,596,543
2025-11-14	12.995	12.8	13.27	12.465	-1.50%	49706	259,267,900	3,310,405,929
2025-11-13	12.875	12.995	13.145	12.815	+1.21%	22356	75,448,900	977,648,142
2025-11-12	12.87	12.84	12.92	12.585	-0.08%	15894	67,103,200	853,298,489
2025-11-11	12.34	12.85	12.89	12.33	+4.05%	22691	107,879,100	1,361,337,611
2025-11-10	12.205	12.35	12.465	12.195	+0.90%	15848	64,153,800	791,532,871
2025-11-07	12.175	12.24	12.28	12.14	+0.45%	11088	27,684,300	338,475,710
2025-11-06	12.195	12.185	12.23	12.07	+0.08%	6649	24,514,100	297,897,796
2025-11-05	12.2	12.175	12.305	12.1	-0.29%	13297	38,606,800	470,403,375
2025-11-03	12.21	12.21	12.37	12.2	+0.12%	4362	14,272,400	175,147,399
2025-11-01	12.23	12.195	12.275	12.15	-0.04%	3398	9,294,900	113,525,512
2025-10-31	12.37	12.2	12.37	12.12	-1.05%	7268	31,492,000	385,711,402
2025-10-30	12.25	12.33	12.425	12.175	+0.65%	12290	43,491,400	536,393,684
2025-10-29	12.19	12.25	12.29	12.095	+0.66%	12040	29,761,600	363,050,967
2025-10-28	11.955	12.17	12.285	11.84	+2.53%	18822	65,014,700	789,095,049
2025-10-27	12.06	11.87	12.06	11.77	-1.82%	25522	71,163,000	845,778,699
2025-10-24	12.36	12.09	12.55	11.96	-2.14%	22754	99,799,100	1,215,354,279
2025-10-23	11.95	12.355	12.385	11.8	+2.07%	19707	82,810,000	995,179,564
2025-10-22	12.335	12.105	12.49	11.95	-1.55%	14926	56,670,100	692,142,971
2025-10-21	12.8	12.295	12.81	11.95	-3.57%	23733	95,970,200	1,184,468,023
2025-10-20	13.19	12.75	13.31	12.65	-1.92%	22447	80,620,900	1,046,654,205
2025-10-17	12.765	13	13.15	12.4	+2.04%	26874	101,859,900	1,302,947,321
2025-10-16	11.945	12.74	12.75	11.845	+7.06%	21473	94,168,900	1,156,041,288
2025-10-15	11.97	11.9	12.15	11.65	-0.34%	14983	55,993,400	668,019,440
2025-10-14	12.04	11.94	12.075	11.825	-0.50%	12464	46,443,200	553,419,903
2025-10-13	12.1	12	12.275	11.82	-0.74%	22871	78,301,500	941,591,362
2025-10-10	12.42	12.09	12.45	12.06	-2.46%	13038	39,047,800	477,022,988
2025-10-09	12.28	12.395	12.525	11.8	+1.77%	24940	85,836,600	1,048,283,915
2025-10-08	12.655	12.18	12.68	12.045	-3.49%	16906	68,041,500	836,124,438
2025-10-07	12.41	12.62	12.69	12.32	+1.77%	14187	45,558,300	570,517,300
2025-10-06	12.145	12.4	12.555	12.005	+2.18%	23018	76,776,400	944,766,800
2025-10-03	12.515	12.135	12.785	12.025	-3.38%	21285	80,911,500	1,002,279,110
2025-10-02	12.36	12.56	12.68	12.08	+1.78%	23392	97,731,400	1,211,209,566
2025-10-01	12.64	12.34	12.76	12.28	-2.33%	16799	51,348,800	640,427,930
2025-09-30	12.69	12.635	12.78	12.35	-0.43%	19044	66,594,500	836,733,827
2025-09-29	13.005	12.69	13.12	12.625	-2.16%	16984	59,212,300	760,900,256
2025-09-26	13.03	12.97	13.09	12.805	-0.31%	12109	46,638,600	603,068,574
2025-09-25	13.175	13.01	13.315	12.915	-1.14%	8772	28,584,500	375,010,087
2025-09-24	12.96	13.16	13.295	12.79	+1.58%	19083	76,930,600	1,009,157,054
2025-09-23	13.42	12.955	13.475	12.84	-3.50%	19255	83,980,300	1,111,586,862
2025-09-22	13.05	13.425	13.5	12.835	+3.67%	31511	117,022,400	1,536,487,203
2025-09-19	13.455	12.95	13.62	12.92	-3.43%	24119	98,431,900	1,312,649,234
2025-09-18	13.71	13.41	13.785	13.335	-2.19%	25122	67,275,900	908,241,876
2025-09-17	13.91	13.71	13.935	13.58	-1.05%	14580	46,375,300	637,132,495
2025-09-16	14.03	13.855	14.135	13.675	-1.28%	24772	76,437,800	1,059,804,043
2025-09-15	14.54	14.035	14.555	13.8	-3.47%	37638	131,042,400	1,851,944,153
2025-09-12	14.885	14.54	14.93	14.43	-2.09%	28206	121,576,000	1,774,645,564
2025-09-11	15.03	14.85	15.07	14.715	-0.93%	20166	71,829,600	1,064,607,668
2025-09-10	15.2	14.99	15.26	14.915	-1.64%	11491	36,593,500	550,676,693
2025-09-09	15.2	15.24	15.41	15.14	+0.26%	17619	38,037,700	579,622,902
2025-09-08	14.94	15.2	15.275	14.84	+1.88%	15958	47,771,100	722,116,776
2025-09-05	15.02	14.92	15.07	14.84	-0.63%	11713	32,575,400	486,431,608
2025-09-04	15.14	15.015	15.14	14.925	-0.36%	9130	37,721,500	567,245,084
2025-09-03	15.005	15.07	15.125	14.75	+0.40%	16335	57,407,400	855,078,057
2025-09-02	15.22	15.01	15.255	14.82	-1.41%	21800	74,656,500	1,119,651,845
2025-09-01	15.11	15.225	15.495	15.08	+0.76%	13775	37,176,300	568,215,860
2025-08-29	15.14	15.11	15.265	15.085	-0.10%	13229	15,008,200	227,523,521
2025-08-28	15.29	15.125	15.335	15.025	-0.98%	15754	45,798,500	693,082,857
2025-08-27	15.255	15.275	15.35	15.19	+0.30%	31810	29,518,800	450,937,317
2025-08-26	15.5	15.23	15.665	15.075	-1.42%	22294	51,351,900	786,372,927
2025-08-25	15.655	15.45	15.795	15.28	-1.34%	26041	36,091,200	557,524,730
2025-08-22	15.525	15.66	15.79	15.31	+0.90%	22960	42,802,800	666,088,570
2025-08-21	15.945	15.52	16.005	15.435	-2.63%	18850	53,622,500	842,454,126
2025-08-20	16.07	15.94	16.17	15.825	-0.78%	12194	34,499,100	552,127,973
2025-08-19	16.2	16.065	16.395	16	-0.62%	40809	65,897,500	1,067,641,280
2025-08-18	16.015	16.165	16.22	15.74	-0.37%	45713	78,279,200	1,256,691,472
2025-08-15	16.57	16.225	16.585	16.12	-1.82%	33371	106,322,700	1,728,053,118
2025-08-14	16.47	16.525	16.545	16.09	+0.98%	22390	68,085,100	1,108,898,261
2025-08-13	16.82	16.365	16.88	16.335	-2.65%	25108	62,600,400	1,038,464,632
2025-08-12	17.135	16.81	17.215	16.51	-1.90%	26929	88,517,600	1,483,706,083
2025-08-11	17.35	17.135	17.545	17.005	-0.67%	17648	71,183,100	1,230,915,820
2025-08-08	17.125	17.25	17.4	16.885	+0.73%	10964	38,586,600	659,342,945
2025-08-07	17.125	17.125	17.375	16.94	+0.06%	15351	61,627,600	1,059,528,590
2025-08-06	16.885	17.115	17.265	16.72	+1.39%	17188	51,118,800	868,683,646
2025-08-05	16.98	16.88	17.055	16.78	-0.59%	7830	28,034,300	472,944,605
2025-08-04	16.635	16.98	17.01	16.58	+2.44%	19759	26,709,200	447,908,743
2025-08-01	17.12	16.575	17.225	16.5	-2.87%	24699	50,771,700	853,756,813
2025-07-31	16.575	17.065	17.165	16.455	+2.93%	21558	77,822,100	1,314,591,628
2025-07-30	16.55	16.58	16.875	16.49	+0.27%	9414	34,528,200	576,888,289
2025-07-29	16.26	16.535	16.75	16.19	+2.16%	17690	33,582,100	553,493,712
2025-07-28	16.88	16.185	16.97	16.15	-4.15%	16678	43,999,500	731,038,207
2025-07-25	16.945	16.885	17.34	16.68	-0.27%	27468	69,724,700	1,182,910,291
2025-07-24	17.02	16.93	17.12	16.8	-0.47%	7578	24,770,200	419,530,054
2025-07-23	17.055	17.01	17.25	16.905	-0.26%	13730	45,310,600	774,542,870
2025-07-22	17.25	17.055	17.275	16.82	-0.99%	11618	39,939,200	678,271,910
2025-07-21	17.33	17.225	17.455	17.045	-0.14%	12250	32,935,300	568,656,488
2025-07-18	16.735	17.25	17.3	16.725	+3.08%	13998	39,710,300	677,066,553
2025-07-17	17.05	16.735	17.67	16.635	-1.85%	25519	66,967,300	1,145,775,659
2025-07-16	16.595	17.05	17.19	16.33	+3.18%	19927	73,395,500	1,232,658,427
2025-07-15	16.27	16.525	16.595	16.12	+2.35%	15410	51,631,000	848,104,029
2025-07-14	15.155	16.145	16.33	15.075	+5.63%	16725	64,208,900	1,003,911,987
2025-07-11	15.865	15.285	15.865	15.125	-2.89%	15964	38,872,100	603,231,063
2025-07-10	15.805	15.74	15.96	15.69	0.00%	5594	19,469,900	308,278,732
2025-07-09	15.51	15.74	15.81	15.2	+1.29%	12075	37,584,600	585,109,133
2025-07-08	15.885	15.54	16.03	15.525	-4.04%	11483	33,512,500	530,977,686
2025-07-07	16.32	16.195	16.555	16.1	-0.77%	9205	34,374,500	559,013,008
2025-07-04	16.15	16.32	16.415	15.97	+0.62%	9969	33,804,200	549,400,586
2025-07-03	16.4	16.22	16.6	16.16	-1.07%	7786	29,167,100	479,787,262
2025-07-02	16.41	16.395	16.525	16.185	-0.06%	9433	35,827,700	586,022,621
2025-07-01	16.46	16.405	16.585	16.35	-0.27%	12788	38,252,800	630,238,364
2025-06-30	16.05	16.45	16.53	16.03	+2.43%	24026	74,641,600	1,222,443,713
2025-06-27	15.87	16.06	16.095	15.79	+1.23%	8913	30,742,900	489,179,418
2025-06-26	15.9	15.865	16.14	15.79	+0.06%	10206	37,753,600	602,528,931
2025-06-25	15.685	15.855	15.975	15.62	+1.18%	11419	20,788,700	329,147,218
2025-06-24	15.475	15.67	15.72	15.395	+1.23%	6704	31,710,400	493,008,828
2025-06-23	15.84	15.48	15.96	15.38	-2.12%	13154	35,546,900	557,074,610
2025-06-20	16.01	15.815	16.1	15.695	-1.43%	8089	30,682,900	487,584,376
2025-06-19	15.59	16.045	16.365	15.515	+2.92%	22376	96,559,200	1,545,744,424
2025-06-18	15.645	15.59	15.77	15.53	-0.29%	6166	17,692,900	276,975,902
2025-06-17	15.34	15.635	15.66	15.25	+1.99%	17490	24,145,700	373,328,740
2025-06-16	15.435	15.33	15.56	15.29	-0.52%	14858	25,838,100	398,215,405
2025-06-13	15.57	15.41	15.655	15.35	-0.77%	11774	10,923,400	169,147,720
2025-06-11	15.545	15.53	15.83	15.46	+0.03%	5882	23,144,400	362,609,771
2025-06-10	15.4	15.525	15.65	15.22	+0.49%	7881	26,549,700	409,213,035
2025-06-09	15.665	15.45	15.775	15.15	-1.37%	13313	36,036,100	555,467,518
2025-06-06	16.28	15.665	17.29	15.45	-3.39%	32325	122,059,800	1,988,096,588
2025-06-05	16.19	16.215	16.39	16.1	+0.46%	5532	24,393,500	396,567,278
2025-06-04	16.205	16.14	16.5	16.05	-0.37%	27997	51,220,100	835,785,014
2025-06-03	15.745	16.2	16.245	15.74	+2.89%	18557	46,400,500	740,393,489
2025-06-02	15.59	15.745	15.865	15.005	+1.03%	24243	45,966,300	708,176,739
2025-05-30	15.245	15.585	15.65	15.16	+2.16%	7937	27,707,500	428,722,579
2025-05-29	15.6	15.255	15.685	15.25	-2.24%	9691	28,279,500	437,664,321
2025-05-28	14.95	15.605	15.68	14.92	+4.66%	17737	49,747,600	762,164,485
2025-05-27	14.4	14.91	14.99	14.06	+3.54%	18899	54,904,400	804,193,142
2025-05-26	15.09	14.4	15.09	14.23	-4.57%	17206	56,667,000	824,019,954
2025-05-23	15.21	15.09	15.425	14.96	-0.69%	14191	32,072,700	487,032,830
2025-05-22	15.38	15.195	15.675	14.92	-1.17%	15255	46,719,900	712,570,431
2025-05-21	15.55	15.375	15.7	15.355	-1.25%	6665	20,038,000	309,907,789
2025-05-20	15.405	15.57	15.7	15.32	+0.71%	10425	29,603,700	459,773,114
2025-05-19	15.73	15.46	16.13	15.365	-1.81%	25274	69,386,800	1,085,965,706
2025-05-16	15.515	15.745	16.075	15.32	+1.48%	21857	66,098,400	1,034,293,032
2025-05-15	15.74	15.515	16.02	15.4	-1.80%	17620	55,449,100	865,178,474
2025-05-14	15.6	15.8	16.16	15.5	+1.35%	20000	67,366,800	1,070,510,324
2025-05-13	15.535	15.59	15.62	15.24	+0.39%	10816	21,688,900	335,773,229
2025-05-12	15.095	15.53	15.58	15.07	+2.88%	17013	34,041,100	525,117,724
2025-05-08	14.83	15.095	15.26	14.82	+1.79%	7405	15,572,300	235,021,989
2025-05-07	14.825	14.83	14.97	14.635	+0.75%	9108	19,835,400	293,643,924
2025-05-06	14.61	14.72	14.985	14.43	+0.86%	16505	34,032,700	501,384,506
2025-05-05	14.86	14.595	15.07	14.43	-1.75%	16796	35,008,400	515,245,571
2025-05-02	15.385	14.855	15.42	14.855	-3.44%	12395	23,324,200	349,630,726
2025-04-30	15.735	15.385	15.77	15.13	-1.94%	17080	43,838,400	674,019,057
2025-04-29	16.405	15.69	16.485	15.495	-4.33%	28228	58,887,000	936,702,845
2025-04-28	16.835	16.4	16.97	16.4	-2.18%	21759	49,380,500	820,476,906
2025-04-25	16.57	16.765	16.9	16.51	+1.27%	13391	42,504,100	712,554,791
2025-04-24	16.67	16.555	16.765	16.48	-0.15%	9539	28,117,100	466,920,259
2025-04-23	16.9	16.58	16.995	16.295	-1.89%	17537	41,923,600	694,237,660
2025-04-22	16.5	16.9	17.06	16.435	+2.55%	19160	51,119,000	855,783,430
2025-04-21	16.12	16.48	16.59	16.12	+2.11%	7467	24,565,300	402,349,531
2025-04-18	16.18	16.14	16.365	15.75	-1.16%	13375	39,450,100	634,336,040
2025-04-17	16.12	16.33	16.36	15.945	+1.27%	17980	31,880,500	516,038,724
2025-04-16	16.175	16.125	16.4	16.005	-0.49%	12472	33,411,100	541,443,167
2025-04-15	16.125	16.205	16.35	15.77	+0.50%	16154	38,003,800	611,796,975
2025-04-14	16.495	16.125	16.675	16.025	-1.83%	15434	42,967,700	699,478,407
2025-04-11	16.36	16.425	16.765	16.215	+0.55%	15030	45,415,300	746,800,583
2025-04-10	16.34	16.335	16.55	15.75	+0.58%	25964	71,923,500	1,159,449,357
2025-04-09	15.41	16.24	16.245	14.56	+3.80%	47365	167,491,000	2,586,314,055
2025-04-08	15.59	15.645	16.195	15.43	+0.77%	25365	75,117,100	1,186,953,385
2025-04-07	15.445	15.525	16.02	14.615	+0.45%	53790	160,369,300	2,436,929,638
2025-04-04	16.75	15.455	16.875	15.325	-6.81%	36524	107,356,300	1,714,060,759
2025-04-03	16.92	16.585	17	15.915	-0.96%	42560	83,608,800	1,380,204,117
2025-04-02	16.36	16.745	17.02	16.3	+2.32%	31373	79,325,100	1,319,721,517
2025-04-01	16.97	16.365	17.55	16.3	-3.57%	26450	82,900,200	1,410,955,008
2025-03-31	16.8	16.97	17.085	16.005	+1.68%	29479	82,406,500	1,373,450,511
2025-03-28	16.94	16.69	17.185	16.33	-1.33%	54352	137,342,600	2,294,921,538
2025-03-27	17.95	16.915	18.06	16.88	-5.84%	20554	65,791,000	1,147,615,331
2025-03-26	18.37	17.965	18.5	17.775	-2.20%	14923	42,035,700	757,918,807
2025-03-25	18.305	18.37	18.495	17.85	+0.36%	15934	47,401,700	859,829,431
2025-03-24	18.46	18.305	18.585	18.16	-1.40%	15525	37,850,600	695,189,288
2025-03-21	18.56	18.565	18.9	18.32	-0.83%	21547	55,477,700	1,033,549,572
2025-03-20	18.8	18.72	18.92	18.415	-0.64%	22212	41,046,000	766,605,478
2025-03-19	18.67	18.84	18.86	18.315	+0.94%	21474	59,020,400	1,101,328,179
2025-03-18	18.715	18.665	18.97	18.565	-0.27%	37156	74,447,300	1,396,623,877
2025-03-17	17.78	18.715	18.795	17.71	+5.29%	34221	96,402,000	1,784,550,016
2025-03-14	17.02	17.775	17.855	16.965	+3.37%	38538	78,176,200	1,368,171,480
2025-03-13	17.3	17.195	17.515	16.595	-0.46%	45157	90,506,000	1,543,825,453
2025-03-12	17.43	17.275	17.495	16.995	-0.63%	10982	30,298,200	520,854,214
2025-03-11	17.54	17.385	17.665	17.065	-0.71%	12170	32,347,500	564,476,162
2025-03-10	17.7	17.51	17.925	17.42	-1.07%	11265	24,032,500	423,593,765
2025-03-07	17.475	17.7	17.915	16.7	+1.72%	27628	90,780,600	1,587,147,712
2025-03-06	17.57	17.4	18.09	17.195	-0.74%	18620	69,170,900	1,221,386,302
2025-03-05	17.245	17.53	17.95	16.9	+1.62%	24091	72,289,300	1,270,630,410
2025-03-04	16.5	17.25	17.44	16.5	+4.93%	28639	75,596,600	1,283,780,746
2025-03-03	16.65	16.44	16.795	15.855	-1.11%	26370	65,756,800	1,061,837,921
2025-02-28	16.2	16.625	16.945	15.885	+4.46%	35731	101,673,300	1,665,954,196
2025-02-27	16.46	15.915	16.51	15.885	-3.31%	21721	52,710,300	856,926,187
2025-02-26	17.255	16.46	17.4	16.165	-4.52%	36404	89,236,400	1,490,727,536
2025-02-25	17.195	17.24	17.535	17.075	+0.29%	21737	59,042,800	1,024,464,479
2025-02-24	16.895	17.19	17.25	16.82	+1.75%	18461	43,475,600	743,532,278
2025-02-21	16.95	16.895	17.1	16.71	+0.21%	10924	26,313,300	444,131,981
2025-02-20	16.99	16.86	17.15	16.72	-0.68%	14041	26,262,400	446,291,608
2025-02-19	16.915	16.975	17.1	16.52	+0.68%	18890	42,116,700	710,072,409
2025-02-18	17.4	16.86	17.585	16.42	-2.82%	26516	80,458,700	1,362,003,615
2025-02-17	16.615	17.35	17.36	16.61	+6.80%	25958	84,978,600	1,449,417,214
2025-02-14	16.6	16.245	17.1	16	-1.34%	35020	93,239,700	1,549,128,940
2025-02-13	16.6	16.465	16.89	16.2	-0.21%	25151	76,433,800	1,267,293,903
2025-02-12	15.8	16.5	16.54	15.42	+4.53%	36252	109,984,700	1,762,411,056
2025-02-11	15.26	15.785	15.79	15.245	+3.44%	18888	54,545,900	849,304,908
2025-02-10	15.21	15.26	15.58	15.15	+0.79%	25074	58,957,700	909,656,693
2025-02-07	15.195	15.14	15.3	15.075	-0.30%	6528	13,950,300	212,101,244
2025-02-06	15.06	15.185	15.295	15.025	+0.80%	13631	27,695,700	420,818,318
2025-02-05	14.825	15.065	15.175	14.705	+1.11%	8001	24,185,600	360,943,448
2025-02-04	14.91	14.9	15.05	14.76	-0.20%	9612	12,699,300	189,515,773
2025-02-03	15.08	14.93	15.08	14.74	-0.27%	25533	20,966,500	312,792,871
2025-01-31	15.15	14.97	15.295	14.94	-1.19%	9774	18,482,600	279,252,560
2025-01-30	15.105	15.15	15.385	15.06	+0.30%	10987	17,530,800	267,023,928
2025-01-29	15.13	15.105	15.44	15.05	-0.36%	12202	27,369,600	416,896,898
2025-01-28	14.8	15.16	15.26	14.54	+2.36%	15958	28,224,300	420,100,449
2025-01-27	15.05	14.81	15.175	14.8	-1.46%	9993	20,835,200	310,472,843
2025-01-24	15	15.03	15.075	14.755	+0.20%	14990	33,781,500	503,907,982
2025-01-23	15.08	15	15.105	14.715	-0.63%	17396	39,508,300	588,940,317
2025-01-22	15.33	15.095	15.44	15.005	-1.50%	26619	41,724,200	635,716,992
2025-01-21	14.965	15.325	15.43	14.955	+2.41%	9091	23,780,700	360,826,863
2025-01-20	15.6	14.965	15.995	14.81	-2.19%	26520	57,003,500	876,769,786
2025-01-17	15.37	15.3	15.66	15.115	-0.33%	15298	46,046,300	709,227,797
2025-01-16	15.395	15.35	15.8	15.25	-0.29%	47975	80,566,200	1,249,357,796
2025-01-15	14.8	15.395	15.4	14.495	+4.02%	33895	72,681,800	1,082,320,076
2025-01-14	14.45	14.8	14.85	14.445	+1.61%	13176	35,427,200	520,035,788
2025-01-13	14.6	14.565	14.99	14.42	+0.34%	31515	67,421,500	995,407,818
2025-01-10	13.94	14.515	14.645	13.9	+4.20%	25963	70,402,800	996,761,019
2025-01-09	14.38	13.93	14.405	13.85	-2.72%	13171	29,588,100	415,859,350
2025-01-08	13.99	14.32	14.37	13.96	+2.29%	9140	16,476,300	234,519,500
2025-01-06	13.995	14	14.055	13.885	-0.60%	4637	11,269,400	157,624,880
2025-01-03	14.185	14.085	14.185	13.93	0.00%	6389	14,079,700	198,187,149

Архив котировок акции SVCB по годам

2026 2025 2024 2023