Светофор
SVET
11.94 ₽ -0.67% ↓История котировок SVET
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 78 | 78.45 | 78.5 | 76 | +1.03% | 118 | 1,559 | 120,066 |
| 2021-12-29 | 77.05 | 77.65 | 79.95 | 77 | +2.04% | 208 | 7,125 | 562,453 |
| 2021-12-28 | 77.25 | 76.1 | 77.25 | 75.35 | -1.49% | 144 | 1,906 | 144,898 |
| 2021-12-27 | 77.2 | 77.25 | 79 | 75 | +0.13% | 108 | 2,708 | 209,473 |
| 2021-12-24 | 75.05 | 77.15 | 77.8 | 75.05 | -0.32% | 102 | 1,247 | 96,189 |
| 2021-12-23 | 78 | 77.4 | 78.15 | 75.25 | -0.77% | 157 | 1,899 | 146,152 |
| 2021-12-22 | 77.5 | 78 | 79.45 | 72 | +0.78% | 214 | 3,532 | 267,919 |
| 2021-12-21 | 79.9 | 77.4 | 79.9 | 77.4 | -0.13% | 129 | 896 | 69,969 |
| 2021-12-20 | 78.5 | 77.5 | 79.45 | 76 | -1.27% | 126 | 1,329 | 103,083 |
| 2021-12-17 | 77.1 | 78.5 | 81.8 | 77.1 | +1.82% | 307 | 4,734 | 376,977 |
| 2021-12-16 | 78 | 77.1 | 81 | 76.6 | +1.38% | 113 | 5,670 | 446,565 |
| 2021-12-15 | 73.7 | 76.05 | 81.8 | 73.1 | -34.10% | 224 | 13,885 | 1,085,835 |
| 2021-03-04 | 114.9 | 115.4 | 115.92 | 112.51 | +1.67% | 223 | 19,300 | 2,208,786 |
| 2021-03-03 | 115 | 113.5 | 115 | 113.35 | -1.22% | 179 | 6,680 | 758,640 |
| 2021-03-02 | 115 | 114.9 | 115 | 113.2 | +1.50% | 140 | 13,030 | 1,487,429 |
| 2021-03-01 | 114.89 | 113.2 | 114.9 | 113.1 | -1.48% | 150 | 7,550 | 858,427 |
| 2021-02-26 | 115.2 | 114.9 | 116.46 | 114.85 | -0.95% | 149 | 9,910 | 1,140,416 |
| 2021-02-25 | 117.99 | 116 | 117.99 | 115.4 | -0.82% | 207 | 13,100 | 1,529,722 |
| 2021-02-24 | 118 | 116.96 | 118 | 116 | -0.88% | 144 | 6,060 | 707,943 |
| 2021-02-22 | 118.49 | 118 | 119 | 117.13 | +0.04% | 68 | 1,980 | 233,620 |
| 2021-02-20 | 119.47 | 117.95 | 119.5 | 117.1 | +0.73% | 66 | 3,410 | 403,013 |
| 2021-02-19 | 120.97 | 117.1 | 120.98 | 115.5 | -0.94% | 203 | 13,900 | 1,630,830 |
| 2021-02-18 | 118.01 | 118.21 | 119.94 | 118 | +0.18% | 191 | 11,200 | 1,326,158 |
| 2021-02-17 | 118.51 | 118 | 119.15 | 117.52 | -0.94% | 191 | 14,560 | 1,720,275 |
| 2021-02-16 | 120.97 | 119.12 | 123.97 | 118 | -0.36% | 346 | 31,720 | 3,776,695 |
| 2021-02-15 | 121.97 | 119.55 | 121.97 | 119.3 | +0.46% | 145 | 9,810 | 1,177,509 |
| 2021-02-12 | 120.95 | 119 | 120.95 | 117.49 | -0.50% | 144 | 20,660 | 2,443,494 |
| 2021-02-11 | 120.07 | 119.6 | 120.88 | 118.61 | +0.84% | 149 | 7,440 | 891,382 |
| 2021-02-10 | 120.03 | 118.6 | 122.99 | 118 | -1.98% | 303 | 30,500 | 3,658,377 |
| 2021-02-09 | 124.99 | 120.99 | 124.99 | 120.6 | -0.02% | 367 | 28,850 | 3,541,761 |
| 2021-02-08 | 119.13 | 121.01 | 123.98 | 116.8 | +3.14% | 593 | 41,980 | 5,104,017 |
| 2021-02-05 | 120.2 | 117.33 | 130 | 116.95 | +0.27% | 515 | 50,450 | 6,121,702 |
| 2021-02-04 | 118.84 | 117.01 | 120 | 116.34 | +0.01% | 218 | 13,170 | 1,550,399 |
| 2021-02-03 | 118.5 | 117 | 119 | 116.5 | -0.85% | 166 | 8,800 | 1,034,399 |
| 2021-02-02 | 115.5 | 118 | 118 | 115 | +1.72% | 195 | 7,370 | 865,643 |
| 2021-02-01 | 118 | 116 | 119 | 115.45 | -2.12% | 307 | 24,650 | 2,869,225 |
| 2021-01-29 | 121.97 | 118.51 | 122 | 117 | -2.06% | 215 | 17,460 | 2,076,761 |
| 2021-01-28 | 124 | 121 | 124.88 | 116.9 | -2.18% | 400 | 38,670 | 4,654,265 |
| 2021-01-27 | 123 | 123.7 | 128 | 123 | +0.45% | 207 | 10,300 | 1,276,584 |
| 2021-01-26 | 130.2 | 123.14 | 130.77 | 122 | -6.74% | 819 | 52,660 | 6,523,522 |
| 2021-01-25 | 131.02 | 132.04 | 136 | 131.02 | +0.41% | 354 | 19,220 | 2,545,367 |
| 2021-01-22 | 145.9 | 131.5 | 145.9 | 128.2 | -7.56% | 909 | 45,080 | 5,953,061 |
| 2021-01-21 | 139 | 142.25 | 145 | 138.82 | +2.47% | 2430 | 191,550 | 27,192,099 |
| 2021-01-20 | 150 | 138.82 | 150 | 133 | -5.65% | 2921 | 169,000 | 23,994,192 |
| 2021-01-19 | 114 | 147.14 | 147.14 | 114 | +39.96% | 4236 | 317,130 | 45,319,455 |
| 2021-01-18 | 70 | 105.13 | 105.14 | 70 | 0.00% | 629 | 55,470 | 5,110,202 |