Светофор
SVET
14.94 ₽ +0.27% ↑История котировок SVET
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 14.98 | 14.94 | 15 | 14.9 | +0.27% | 581 | 26,363 | 393,797 |
| 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 |