Светофор
SVETP
27.15 ₽ -0.18% ↓История котировок SVETP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.2 | 27.15 | 27.7 | 26.8 | -0.18% | 1247 | 138,183 | 3,762,560 |
| 2026-02-12 | 27.35 | 27.2 | 27.35 | 27.1 | -0.37% | 664 | 37,969 | 1,031,829 |
| 2026-02-11 | 27.35 | 27.3 | 27.45 | 27.15 | +0.18% | 549 | 44,629 | 1,219,637 |
| 2026-02-10 | 27.15 | 27.25 | 27.8 | 27.05 | +0.18% | 903 | 72,432 | 1,982,832 |
| 2026-02-09 | 27.65 | 27.2 | 27.8 | 26.75 | -1.09% | 2684 | 250,156 | 6,802,155 |
| 2026-02-06 | 27.7 | 27.5 | 27.85 | 27.35 | -0.72% | 1261 | 87,383 | 2,408,854 |
| 2026-02-05 | 27.9 | 27.7 | 27.9 | 27.5 | -0.72% | 994 | 68,177 | 1,886,319 |
| 2026-02-04 | 28.1 | 27.9 | 28.15 | 27.6 | -0.71% | 1138 | 89,730 | 2,507,167 |
| 2026-02-03 | 28.15 | 28.1 | 28.25 | 27.95 | +0.18% | 943 | 39,375 | 1,106,476 |
| 2026-02-02 | 27.9 | 28.05 | 28.35 | 27.65 | +0.54% | 1782 | 125,125 | 3,514,539 |
| 2026-01-30 | 28.35 | 27.9 | 28.45 | 27.45 | -1.59% | 2504 | 261,006 | 7,305,790 |
| 2026-01-29 | 28.45 | 28.35 | 28.55 | 28.2 | +0.18% | 1446 | 92,455 | 2,623,091 |
| 2026-01-28 | 28.55 | 28.3 | 28.6 | 28.25 | -0.18% | 1119 | 89,619 | 2,546,514 |
| 2026-01-27 | 28.4 | 28.35 | 28.65 | 28.2 | -0.70% | 1444 | 137,065 | 3,895,386 |
| 2026-01-26 | 28.85 | 28.55 | 28.9 | 28.3 | -0.87% | 2873 | 227,968 | 6,510,773 |
| 2026-01-23 | 29.1 | 28.8 | 29.15 | 28.5 | -0.86% | 1065 | 155,364 | 4,462,984 |
| 2026-01-22 | 28.3 | 29.05 | 29.9 | 28.3 | +2.29% | 2204 | 337,088 | 9,800,706 |
| 2026-01-21 | 28.35 | 28.4 | 28.5 | 27.95 | +0.18% | 1305 | 129,662 | 3,656,918 |
| 2026-01-20 | 29.45 | 28.35 | 29.45 | 27.8 | -2.58% | 2244 | 308,755 | 8,759,373 |
| 2026-01-19 | 27.15 | 29.1 | 30.9 | 27 | +7.78% | 6766 | 1,204,318 | 35,197,725 |
| 2026-01-16 | 27.25 | 27 | 27.25 | 26.2 | -0.37% | 2822 | 262,314 | 7,031,538 |
| 2026-01-15 | 27.45 | 27.1 | 27.45 | 26.5 | -1.28% | 3172 | 270,552 | 7,303,545 |
| 2026-01-14 | 27.5 | 27.45 | 27.7 | 26.95 | 0.00% | 2021 | 173,520 | 4,731,862 |
| 2026-01-13 | 28.4 | 27.45 | 28.8 | 27.25 | -3.85% | 3483 | 421,046 | 11,832,685 |
| 2026-01-12 | 28.8 | 28.55 | 29.05 | 28.15 | -0.87% | 1794 | 143,529 | 4,111,509 |
| 2026-01-09 | 28.95 | 28.8 | 29 | 28.65 | -0.35% | 924 | 73,868 | 2,128,858 |
| 2026-01-08 | 28.95 | 28.9 | 29.35 | 28.25 | -0.34% | 1453 | 196,368 | 5,666,916 |
| 2026-01-06 | 29.3 | 29 | 29.45 | 28.6 | -1.02% | 1721 | 158,379 | 4,594,829 |
| 2026-01-05 | 30.45 | 29.3 | 30.85 | 28.7 | 0.00% | 3592 | 321,867 | 9,410,373 |