Совкомбанк

SVCB

12.09 ₽ +0.58% ↑

История котировок SVCB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-06-02	12.02	12.09	12.15	11.94	+0.58%	8264	32,895,100	396,179,118
2026-06-01	12	12.02	12.09	11.82	+0.59%	16553	52,985,600	633,540,813
2026-05-29	11.89	11.95	12.05	11.775	+0.55%	10141	30,177,900	359,388,443
2026-05-28	12.02	11.885	12.18	11.82	-0.75%	22326	86,114,500	1,032,771,826
2026-05-27	11.865	11.975	12.145	11.715	+1.53%	26083	57,943,100	691,313,963
2026-05-26	11.85	11.795	11.925	11.665	-0.34%	17152	58,214,900	687,615,874
2026-05-25	12.005	11.835	12.045	11.8	-0.88%	16013	42,814,200	510,089,175
2026-05-22	12.05	11.94	12.135	11.92	-0.50%	10614	25,792,500	309,856,646
2026-05-21	12.05	12	12.1	11.935	-0.41%	12361	37,432,300	449,549,054
2026-05-20	12.16	12.05	12.25	12.015	-0.99%	9370	28,218,200	341,338,190
2026-05-19	12.275	12.17	12.345	12.15	-1.06%	6447	19,310,200	235,922,153
2026-05-18	12.095	12.3	12.35	11.975	+1.69%	25436	55,792,100	678,107,370
2026-05-15	12.37	12.095	12.575	12.04	-2.14%	27836	98,700,300	1,209,310,302
2026-05-14	12.365	12.36	12.445	12.26	-0.04%	19303	24,754,900	305,996,006
2026-05-13	12.44	12.365	12.48	12.3	-0.76%	8796	28,724,300	355,915,853
2026-05-12	12.19	12.46	12.49	12.14	+2.21%	15090	35,575,800	439,659,625
2026-05-11	12.09	12.19	12.225	12.055	+1.29%	6655	16,419,800	199,661,320
2026-05-08	12	12.035	12.075	11.9	+0.33%	8698	18,998,200	227,431,926
2026-05-07	12	11.995	12.08	11.96	-0.12%	6499	17,654,100	212,240,228
2026-05-06	12.16	12.01	12.19	11.97	-1.07%	10458	30,102,000	363,817,411
2026-05-05	11.945	12.14	12.2	11.825	+1.68%	12889	34,783,400	418,095,643
2026-05-04	11.96	11.94	12.095	11.79	+0.08%	18485	42,584,600	507,317,875
2026-04-30	12	11.93	12.13	11.865	-0.50%	32493	39,187,900	469,411,314
2026-04-29	12.145	11.99	12.235	11.825	-1.28%	25683	70,826,100	851,340,064
2026-04-28	12.285	12.145	12.33	12.11	-1.14%	16609	30,330,400	369,648,418
2026-04-27	12.43	12.285	12.465	12.25	-0.97%	16626	32,801,100	403,549,524
2026-04-24	12.77	12.405	12.805	12.3	-2.59%	20444	77,282,100	966,193,781
2026-04-23	12.825	12.735	12.89	12.7	-0.70%	11539	35,921,200	458,497,901
2026-04-22	12.65	12.825	12.88	12.63	+1.38%	9270	34,802,200	443,867,695
2026-04-21	12.8	12.65	12.84	12.61	-1.17%	10085	26,674,100	338,591,892
2026-04-20	12.58	12.8	12.85	12.525	+1.75%	35364	57,478,500	729,673,748
2026-04-17	12.45	12.58	12.635	12.41	+0.88%	13091	42,618,700	534,810,739
2026-04-16	12.6	12.47	12.69	12.375	-1.03%	20120	64,831,300	814,327,236
2026-04-15	12.23	12.6	12.62	12.155	+3.58%	21899	70,720,600	879,176,112
2026-04-14	12.24	12.165	12.29	12.1	-0.57%	10408	30,237,200	368,727,958
2026-04-13	12.23	12.235	12.31	12.08	+0.29%	15940	45,902,400	559,045,494
2026-04-10	12.35	12.2	12.41	12.175	-0.93%	21806	48,574,000	595,469,838
2026-04-09	12.56	12.315	12.565	12.265	-1.76%	31261	67,767,600	838,027,491
2026-04-08	12.555	12.535	12.69	12.49	+0.44%	13268	45,094,600	567,820,446
2026-04-07	12.7	12.48	12.735	12.43	-1.73%	16219	59,738,500	751,159,363
2026-04-06	12.775	12.7	12.82	12.61	-0.39%	14025	76,563,000	972,579,437
2026-04-03	12.775	12.75	12.94	12.685	-0.20%	17898	95,755,500	1,227,481,885
2026-04-02	12.85	12.775	12.85	12.67	-0.51%	8912	34,652,600	442,199,833
2026-04-01	12.645	12.84	12.85	12.485	+1.58%	18849	70,035,100	889,237,711
2026-03-31	12.73	12.64	12.795	12.62	-0.71%	7991	25,971,300	329,652,327
2026-03-30	12.64	12.73	12.86	12.61	+0.43%	17722	64,382,500	820,910,851
2026-03-27	12.825	12.675	12.885	12.6	-1.13%	15472	60,818,500	774,777,322
2026-03-26	12.925	12.82	12.95	12.785	-0.74%	8785	40,787,600	523,934,773
2026-03-25	12.85	12.915	12.95	12.75	+0.47%	18510	46,893,000	602,252,094
2026-03-24	12.9	12.855	12.98	12.75	-0.19%	14783	62,792,700	809,041,196
2026-03-23	13.12	12.88	13.14	12.82	-1.94%	27666	76,015,300	983,647,557
2026-03-20	13.3	13.135	13.37	13.12	-1.09%	14361	59,276,600	784,560,032
2026-03-19	13.365	13.28	13.415	13.165	-0.49%	23601	55,792,500	740,438,604
2026-03-18	13.37	13.345	13.44	13.26	-0.11%	23176	60,485,000	808,077,357
2026-03-17	13.4	13.36	13.45	13.315	-0.11%	17903	29,148,000	389,730,330
2026-03-16	13.345	13.375	13.51	13.34	+0.22%	20200	67,126,600	901,009,363
2026-03-13	13.545	13.345	13.71	13.32	-1.48%	29535	110,544,900	1,491,563,778
2026-03-12	13.58	13.545	13.63	13.455	-0.22%	15150	45,073,400	610,758,245
2026-03-11	13.755	13.575	13.89	13.48	-1.13%	18335	62,127,800	849,154,915
2026-03-10	13.8	13.73	13.99	13.65	-0.51%	23604	80,500,200	1,115,252,563
2026-03-09	13.39	13.8	13.855	13.125	+2.18%	16537	61,106,900	832,842,068
2026-03-06	13.66	13.505	13.745	13.435	-0.81%	11034	54,349,900	739,099,117
2026-03-05	13.56	13.615	13.68	13.505	+0.44%	9074	37,540,600	511,318,141
2026-03-04	13.72	13.555	13.82	13.49	-1.17%	18813	59,474,200	810,569,193
2026-03-03	13.71	13.715	13.88	13.65	-0.04%	12764	63,514,600	873,417,116
2026-03-02	13.82	13.72	13.925	13.625	-0.72%	32225	108,501,800	1,492,368,552
2026-02-27	13.925	13.82	13.96	13.64	-0.75%	15190	61,494,500	849,067,844
2026-02-26	13.945	13.925	14.045	13.875	+0.25%	11308	53,839,700	751,573,338
2026-02-25	13.945	13.89	13.99	13.825	-0.43%	14833	47,795,500	664,126,604
2026-02-24	14.105	13.95	14.175	13.87	-1.06%	26026	77,342,100	1,084,418,815
2026-02-20	14.145	14.1	14.22	14.03	-0.07%	14206	72,769,400	1,028,526,450
2026-02-19	14.02	14.11	14.25	14.005	+0.64%	37638	77,185,100	1,090,533,389
2026-02-18	13.985	14.02	14.14	13.785	+0.43%	20746	92,200,400	1,285,222,313
2026-02-17	13.97	13.96	14.075	13.805	+0.25%	13950	64,508,900	897,543,902
2026-02-16	14	13.925	14.23	13.825	+0.22%	43206	163,344,700	2,293,816,223
2026-02-13	13.65	13.895	13.95	13.405	+2.24%	40822	227,395,000	3,124,137,549
2026-02-12	13.345	13.59	13.745	13.3	+1.95%	47754	249,968,800	3,399,514,315
2026-02-11	13.26	13.33	13.455	13.115	+0.76%	27598	125,472,800	1,666,023,320
2026-02-10	13.21	13.23	13.41	13.185	+0.19%	32598	114,397,900	1,521,167,320
2026-02-09	13.065	13.205	13.33	13.06	+1.07%	35506	126,056,800	1,663,875,146
2026-02-06	13.185	13.065	13.48	13.005	-0.87%	23734	121,033,200	1,593,301,879
2026-02-05	13.345	13.18	13.35	13.06	-0.86%	37308	195,950,700	2,579,061,094
2026-02-04	12.9	13.295	13.61	12.9	+2.90%	70366	370,935,100	4,948,580,295
2026-02-03	12.8	12.92	13.1	12.775	+0.94%	67428	115,299,900	1,494,340,872
2026-02-02	12.6	12.8	12.9	12.555	+1.63%	20356	58,519,900	741,686,109
2026-01-30	12.9	12.595	13.13	12.585	-2.02%	33372	89,055,900	1,143,932,106
2026-01-29	12.6	12.855	13	12.6	+1.94%	30443	98,634,300	1,263,823,890
2026-01-28	12.68	12.61	12.735	12.585	-0.55%	9641	27,617,900	349,309,547
2026-01-27	12.585	12.68	12.71	12.525	+0.88%	11223	30,876,900	390,109,915
2026-01-26	12.72	12.57	12.745	12.56	-1.18%	12561	40,900,600	516,339,102
2026-01-23	12.695	12.72	12.76	12.61	+0.36%	9169	25,278,900	320,312,852
2026-01-22	12.78	12.675	12.89	12.605	-0.74%	15007	47,397,200	605,216,471
2026-01-21	12.695	12.77	12.825	12.6	+0.59%	32681	59,082,500	752,412,017
2026-01-20	12.56	12.695	12.73	12.435	+1.36%	13343	52,901,900	666,153,891
2026-01-19	12.5	12.525	12.655	12.48	+0.40%	11008	32,283,200	405,689,401
2026-01-16	12.305	12.475	12.55	12.28	+1.42%	20639	29,883,900	371,641,987
2026-01-15	12.265	12.3	12.345	12.23	+0.24%	7789	16,239,900	199,643,353
2026-01-14	12.39	12.27	12.43	12	-0.97%	18957	72,523,300	887,649,067
2026-01-13	12.44	12.39	12.475	12.3	-0.20%	15992	30,389,200	375,927,013
2026-01-12	12.42	12.415	12.52	12.38	+0.24%	7541	26,082,500	324,961,052
2026-01-09	12.435	12.385	12.495	12.38	-0.28%	4415	10,601,800	131,902,337
2026-01-08	12.42	12.42	12.465	12.355	-0.56%	4962	15,225,800	189,007,534
2026-01-06	12.56	12.49	12.635	12.445	-0.60%	8922	24,024,900	300,985,892
2026-01-05	12.565	12.565	12.67	12.48	0.00%	10197	18,379,000	230,863,206

Архив котировок акции SVCB по годам

2026 2025 2024 2023