Светофор
SVET
13.16 ₽ -0.75% ↓История котировок SVET
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 13.28 | 13.16 | 13.34 | 13.08 | -0.75% | 1707 | 112,889 | 1,488,505 |
| 2026-04-16 | 13.1 | 13.26 | 13.52 | 13.04 | +1.22% | 1349 | 258,458 | 3,438,583 |
| 2026-04-15 | 12.96 | 13.1 | 13.66 | 12.8 | +1.24% | 2159 | 530,850 | 7,035,547 |
| 2026-04-14 | 13.46 | 12.94 | 13.48 | 12.58 | -3.86% | 5489 | 912,642 | 11,915,171 |
| 2026-04-13 | 13.56 | 13.46 | 13.68 | 13.2 | -0.74% | 2173 | 200,268 | 2,696,039 |
| 2026-04-10 | 13.66 | 13.56 | 13.72 | 13.5 | -0.73% | 1098 | 205,668 | 2,796,421 |
| 2026-04-09 | 13.74 | 13.66 | 14.38 | 13.58 | -0.58% | 3030 | 643,335 | 8,995,618 |
| 2026-04-08 | 13.82 | 13.74 | 13.84 | 13.7 | +0.15% | 778 | 54,913 | 755,901 |
| 2026-04-07 | 13.92 | 13.72 | 14 | 13.66 | -1.29% | 1813 | 119,597 | 1,647,399 |
| 2026-04-06 | 13.84 | 13.9 | 14.4 | 13.8 | +0.72% | 3151 | 629,175 | 8,886,092 |
| 2026-04-03 | 14.02 | 13.8 | 14.1 | 13.54 | -1.57% | 3252 | 359,595 | 4,966,501 |
| 2026-04-02 | 14.16 | 14.02 | 14.18 | 13.96 | -0.85% | 1327 | 203,194 | 2,849,856 |
| 2026-04-01 | 14.4 | 14.14 | 14.42 | 13.94 | -1.67% | 1908 | 198,865 | 2,810,443 |
| 2026-03-31 | 14.42 | 14.38 | 14.42 | 14.34 | 0.00% | 553 | 46,675 | 671,043 |
| 2026-03-30 | 14.42 | 14.38 | 14.48 | 14.36 | -0.14% | 2357 | 113,028 | 1,627,527 |
| 2026-03-27 | 14.48 | 14.4 | 14.84 | 14.38 | -0.69% | 2027 | 168,189 | 2,434,852 |
| 2026-03-26 | 14.46 | 14.5 | 14.54 | 14.38 | +0.69% | 574 | 69,560 | 1,007,726 |
| 2026-03-25 | 14.56 | 14.4 | 14.56 | 14.4 | -1.23% | 862 | 290,377 | 4,185,210 |
| 2026-03-24 | 15.1 | 14.58 | 15.1 | 14.32 | -3.32% | 2853 | 557,940 | 8,123,824 |
| 2026-03-23 | 14.54 | 15.08 | 15.32 | 14.42 | +3.43% | 3037 | 702,678 | 10,486,486 |
| 2026-03-20 | 14.56 | 14.58 | 14.62 | 14.5 | +0.14% | 1775 | 80,402 | 1,169,415 |
| 2026-03-19 | 14.66 | 14.56 | 14.68 | 14.56 | -0.14% | 1546 | 80,238 | 1,173,385 |
| 2026-03-18 | 14.76 | 14.58 | 14.76 | 14.58 | -1.09% | 1200 | 92,896 | 1,358,355 |
| 2026-03-17 | 14.76 | 14.74 | 14.8 | 14.68 | -0.14% | 960 | 37,764 | 556,447 |
| 2026-03-16 | 14.66 | 14.76 | 14.8 | 14.6 | +0.41% | 2013 | 131,883 | 1,942,481 |
| 2026-03-13 | 14.64 | 14.7 | 14.72 | 14.58 | 0.00% | 1853 | 59,366 | 869,374 |
| 2026-03-12 | 14.74 | 14.7 | 14.74 | 14.6 | -0.14% | 2245 | 50,088 | 733,626 |
| 2026-03-11 | 14.74 | 14.72 | 14.74 | 14.62 | +0.14% | 1993 | 23,425 | 344,306 |
| 2026-03-10 | 14.66 | 14.7 | 14.8 | 14.62 | +0.55% | 1295 | 129,923 | 1,910,401 |
| 2026-03-09 | 14.72 | 14.62 | 14.94 | 14.62 | -0.68% | 4703 | 155,083 | 2,280,090 |
| 2026-03-06 | 14.8 | 14.72 | 15.3 | 14.68 | -0.41% | 3780 | 727,505 | 10,946,737 |
| 2026-03-05 | 14.7 | 14.78 | 14.88 | 14.68 | +0.54% | 1648 | 129,290 | 1,913,057 |
| 2026-03-04 | 14.7 | 14.7 | 14.86 | 14.6 | 0.00% | 1991 | 200,769 | 2,953,811 |
| 2026-03-03 | 14.7 | 14.7 | 15.34 | 14.6 | +0.14% | 3389 | 773,301 | 11,526,547 |
| 2026-03-02 | 14.84 | 14.68 | 14.88 | 14.6 | -1.34% | 4257 | 418,299 | 6,140,666 |
| 2026-02-27 | 14.9 | 14.88 | 14.92 | 14.8 | +0.13% | 674 | 30,070 | 446,257 |
| 2026-02-26 | 14.88 | 14.86 | 14.94 | 14.82 | -0.27% | 855 | 60,626 | 901,409 |
| 2026-02-25 | 14.94 | 14.9 | 15.02 | 14.82 | -0.27% | 778 | 95,590 | 1,422,344 |
| 2026-02-24 | 14.9 | 14.94 | 15.18 | 14.86 | -0.13% | 2340 | 484,616 | 7,274,715 |
| 2026-02-20 | 14.82 | 14.96 | 14.96 | 14.82 | +0.94% | 658 | 119,032 | 1,775,594 |
| 2026-02-19 | 14.94 | 14.82 | 14.98 | 14.78 | -0.80% | 1603 | 147,426 | 2,192,384 |
| 2026-02-18 | 14.98 | 14.94 | 15 | 14.9 | +0.27% | 735 | 39,713 | 593,370 |
| 2026-02-17 | 15.04 | 14.9 | 15.04 | 14.88 | -0.53% | 1227 | 88,699 | 1,327,905 |
| 2026-02-16 | 15.1 | 14.98 | 15.2 | 14.76 | -1.19% | 3555 | 348,841 | 5,230,039 |
| 2026-02-13 | 15.1 | 15.16 | 15.22 | 15.04 | +0.40% | 668 | 92,797 | 1,405,341 |
| 2026-02-12 | 15.16 | 15.1 | 15.16 | 15 | -0.26% | 1963 | 107,460 | 1,620,408 |
| 2026-02-11 | 15.14 | 15.14 | 15.16 | 15.04 | +0.26% | 662 | 84,301 | 1,272,557 |
| 2026-02-10 | 15.12 | 15.1 | 15.14 | 15 | -0.13% | 1003 | 89,417 | 1,348,052 |
| 2026-02-09 | 15.2 | 15.12 | 15.26 | 15.04 | -0.40% | 4106 | 121,833 | 1,842,332 |
| 2026-02-06 | 15.18 | 15.18 | 15.3 | 15.08 | -0.65% | 904 | 71,421 | 1,083,072 |
| 2026-02-05 | 15.26 | 15.28 | 15.36 | 15.12 | +0.13% | 1009 | 80,638 | 1,225,562 |
| 2026-02-04 | 15.42 | 15.26 | 15.42 | 15.26 | -0.65% | 1758 | 93,086 | 1,429,177 |
| 2026-02-03 | 15.4 | 15.36 | 15.46 | 15.36 | -0.26% | 2021 | 132,771 | 2,043,663 |
| 2026-02-02 | 15.14 | 15.4 | 15.56 | 15.1 | +1.72% | 2753 | 551,493 | 8,477,958 |
| 2026-01-30 | 15.42 | 15.14 | 15.42 | 15.1 | -1.43% | 1382 | 295,603 | 4,498,845 |
| 2026-01-29 | 15.4 | 15.36 | 15.48 | 15.26 | -0.13% | 1078 | 359,463 | 5,526,210 |
| 2026-01-28 | 15.44 | 15.38 | 15.56 | 15.2 | -0.13% | 2436 | 526,515 | 8,092,669 |
| 2026-01-27 | 15.44 | 15.4 | 15.62 | 15.14 | +0.52% | 2185 | 819,111 | 12,582,304 |
| 2026-01-26 | 15.48 | 15.32 | 15.58 | 15.3 | -1.03% | 3776 | 421,037 | 6,484,086 |
| 2026-01-23 | 15.52 | 15.48 | 15.72 | 15.36 | -0.26% | 3106 | 666,093 | 10,336,915 |
| 2026-01-22 | 15.5 | 15.52 | 15.66 | 15.3 | +0.13% | 2620 | 576,227 | 8,923,579 |
| 2026-01-21 | 15.74 | 15.5 | 15.86 | 15 | -1.52% | 4119 | 1,476,418 | 22,556,517 |
| 2026-01-20 | 16.02 | 15.74 | 16.06 | 15.54 | -1.75% | 2389 | 657,309 | 10,349,637 |
| 2026-01-19 | 15.6 | 16.02 | 16.78 | 15.6 | +4.43% | 9254 | 2,863,620 | 46,697,494 |
| 2026-01-16 | 15.34 | 15.34 | 15.48 | 15.2 | +0.13% | 2074 | 384,982 | 5,908,565 |
| 2026-01-15 | 15.1 | 15.32 | 16.02 | 15.06 | +1.46% | 3217 | 1,303,506 | 20,250,946 |
| 2026-01-14 | 14.68 | 15.1 | 15.1 | 14.56 | +3.42% | 2002 | 471,829 | 6,989,787 |
| 2026-01-13 | 14.86 | 14.6 | 14.9 | 14.5 | -1.75% | 1854 | 249,138 | 3,653,480 |
| 2026-01-12 | 14.92 | 14.86 | 14.96 | 14.74 | -0.54% | 1496 | 109,701 | 1,624,355 |
| 2026-01-09 | 15.14 | 14.94 | 15.14 | 14.56 | -0.66% | 1488 | 450,066 | 6,703,914 |
| 2026-01-08 | 15.14 | 15.04 | 15.28 | 14.98 | -0.66% | 1669 | 230,334 | 3,481,524 |
| 2026-01-06 | 15.28 | 15.14 | 15.34 | 15.1 | -0.66% | 1251 | 137,543 | 2,086,730 |
| 2026-01-05 | 15.26 | 15.24 | 15.44 | 15.16 | 0.00% | 1764 | 211,436 | 3,234,404 |