Светофор
SVETP
23.9 ₽ +0.63% ↑История котировок SVETP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 23.75 | 23.85 | 24.15 | 23.65 | +0.42% | 819 | 124,810 | 2,978,790 |
| 2026-04-16 | 23.8 | 23.75 | 23.95 | 23.6 | -0.21% | 692 | 175,930 | 4,184,997 |
| 2026-04-15 | 23.75 | 23.8 | 24.05 | 23.6 | +0.21% | 878 | 141,344 | 3,362,385 |
| 2026-04-14 | 23.45 | 23.75 | 24.35 | 23.45 | +1.50% | 1384 | 126,701 | 3,015,960 |
| 2026-04-13 | 23.9 | 23.4 | 24.4 | 23.25 | -2.70% | 2123 | 259,451 | 6,159,545 |
| 2026-04-10 | 24.25 | 24.05 | 24.55 | 23.5 | -0.41% | 1109 | 111,867 | 2,682,719 |
| 2026-04-09 | 24.15 | 24.15 | 26.6 | 23.9 | +1.47% | 5707 | 605,929 | 15,128,777 |
| 2026-04-08 | 24.55 | 23.8 | 24.8 | 23.05 | -3.05% | 1947 | 195,625 | 4,678,292 |
| 2026-04-07 | 25.05 | 24.55 | 25.05 | 24.3 | -1.80% | 1116 | 81,098 | 1,997,471 |
| 2026-04-06 | 24.5 | 25 | 25.55 | 24.5 | +3.31% | 2067 | 366,820 | 9,171,481 |
| 2026-04-03 | 23.8 | 24.2 | 25.4 | 23.8 | +1.68% | 1669 | 190,223 | 4,694,315 |
| 2026-04-02 | 24.05 | 23.8 | 24.05 | 23.75 | -1.04% | 653 | 31,298 | 745,843 |
| 2026-04-01 | 23.75 | 24.05 | 24.1 | 23.65 | +1.26% | 896 | 26,704 | 638,685 |
| 2026-03-31 | 23.65 | 23.75 | 23.85 | 23.65 | +0.42% | 546 | 51,299 | 1,218,095 |
| 2026-03-30 | 23.85 | 23.65 | 24.35 | 23.6 | -0.63% | 1530 | 201,119 | 4,797,414 |
| 2026-03-27 | 24.25 | 23.8 | 24.25 | 23.5 | -1.86% | 1713 | 162,816 | 3,886,375 |
| 2026-03-26 | 24.7 | 24.25 | 24.7 | 24.1 | -1.82% | 1709 | 196,588 | 4,782,381 |
| 2026-03-25 | 24.95 | 24.7 | 25.2 | 24.25 | -1.20% | 1807 | 147,583 | 3,642,371 |
| 2026-03-24 | 28.3 | 25 | 29 | 22.15 | -11.82% | 9763 | 1,661,505 | 42,107,075 |
| 2026-03-23 | 25.1 | 28.35 | 28.35 | 24.85 | +12.72% | 4344 | 898,229 | 24,154,793 |
| 2026-03-20 | 25.1 | 25.15 | 25.25 | 24.95 | 0.00% | 907 | 44,318 | 1,112,703 |
| 2026-03-19 | 25.15 | 25.15 | 25.35 | 25 | 0.00% | 889 | 57,378 | 1,441,068 |
| 2026-03-18 | 25.2 | 25.15 | 25.3 | 25.1 | -0.59% | 898 | 52,094 | 1,312,177 |
| 2026-03-17 | 25.2 | 25.3 | 25.45 | 25.1 | -0.20% | 1158 | 68,445 | 1,729,343 |
| 2026-03-16 | 26.05 | 25.35 | 26.05 | 24.85 | -2.50% | 3953 | 332,557 | 8,465,618 |
| 2026-03-13 | 26.05 | 26 | 26.2 | 25.85 | -0.38% | 1045 | 59,628 | 1,552,545 |
| 2026-03-12 | 26.3 | 26.1 | 26.35 | 25.85 | -0.76% | 974 | 120,456 | 3,135,795 |
| 2026-03-11 | 26.35 | 26.3 | 26.4 | 26 | -0.19% | 707 | 46,270 | 1,213,857 |
| 2026-03-10 | 26.35 | 26.35 | 26.45 | 26.15 | 0.00% | 957 | 49,290 | 1,295,780 |
| 2026-03-09 | 26.7 | 26.35 | 26.9 | 25.95 | -0.75% | 1466 | 109,458 | 2,875,667 |
| 2026-03-06 | 26.1 | 26.55 | 28.5 | 25.95 | +1.72% | 4709 | 923,691 | 25,302,343 |
| 2026-03-05 | 26.3 | 26.1 | 26.45 | 25.8 | -0.76% | 1253 | 92,831 | 2,427,548 |
| 2026-03-04 | 26.35 | 26.3 | 26.5 | 26.1 | -0.19% | 735 | 56,201 | 1,480,335 |
| 2026-03-03 | 26.55 | 26.35 | 27.1 | 26 | -0.75% | 1999 | 195,229 | 5,164,620 |
| 2026-03-02 | 26.9 | 26.55 | 26.95 | 26.35 | -1.30% | 2451 | 191,055 | 5,079,383 |
| 2026-02-27 | 26.95 | 26.9 | 27 | 26.8 | -0.19% | 706 | 19,739 | 530,609 |
| 2026-02-26 | 27.05 | 26.95 | 27.1 | 26.9 | -0.37% | 462 | 15,694 | 423,323 |
| 2026-02-25 | 27 | 27.05 | 27.05 | 26.8 | +0.19% | 802 | 50,201 | 1,351,980 |
| 2026-02-24 | 27.1 | 27 | 27.15 | 26.8 | -0.55% | 1785 | 139,627 | 3,762,140 |
| 2026-02-20 | 27.1 | 27.15 | 27.25 | 26.95 | +0.56% | 506 | 20,583 | 558,291 |
| 2026-02-19 | 27.1 | 27 | 27.4 | 26.95 | -0.37% | 793 | 61,094 | 1,659,038 |
| 2026-02-18 | 27.15 | 27.1 | 27.35 | 26.75 | -0.18% | 1263 | 93,116 | 2,520,350 |
| 2026-02-17 | 27.15 | 27.15 | 27.25 | 27.05 | 0.00% | 578 | 27,302 | 740,849 |
| 2026-02-16 | 27.15 | 27.15 | 27.3 | 27 | 0.00% | 848 | 63,791 | 1,732,705 |
| 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 |