Селигдар

SELG

45.91 ₽ 0%

История котировок SELG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	9.71	9.97	10	9.62	+2.47%	44	25,500	251,209
2017-12-28	9.67	9.73	9.79	9.64	0.00%	15	26,200	253,558
2017-12-27	9.83	9.73	9.88	9.64	0.00%	37	36,600	358,258
2017-12-26	9.78	9.73	9.83	9.72	+0.52%	15	20,200	198,086
2017-12-25	9.71	9.68	9.87	9.67	-0.41%	27	10,300	100,307
2017-12-22	9.8	9.72	9.81	9.67	-0.41%	22	12,400	120,574
2017-12-21	10.01	9.76	10.15	9.73	-3.65%	151	547,000	5,526,798
2017-12-20	10.15	10.13	10.2	9.95	-0.20%	83	161,400	1,617,960
2017-12-19	10.07	10.15	10.21	10.07	+1.20%	10	1,600	16,237
2017-12-18	10.13	10.03	10.14	10	-1.67%	35	15,100	151,817
2017-12-15	10.13	10.2	10.48	10.04	+0.10%	123	108,800	1,106,056
2017-12-14	10.18	10.19	10.34	10.15	0.00%	25	26,300	270,579
2017-12-13	10.19	10.19	10.29	10.16	-0.39%	22	7,700	78,536
2017-12-12	10.26	10.23	10.29	10.18	-0.68%	21	6,800	69,478
2017-12-11	10.41	10.3	10.41	10.3	-0.58%	3	600	6,192
2017-12-08	10.23	10.36	10.36	10.23	+0.68%	17	5,400	55,676
2017-12-07	10.32	10.29	10.32	10.17	-2.00%	50	53,400	545,541
2017-12-06	10.49	10.5	10.5	10.23	+1.35%	46	49,300	514,909
2017-12-05	10.26	10.36	10.56	10.21	-0.38%	22	23,700	248,376
2017-12-04	10.29	10.4	10.4	10.2	+0.39%	19	16,500	168,597
2017-12-01	10.17	10.36	10.45	10.02	+1.57%	33	28,400	292,125
2017-11-30	10.39	10.2	10.39	10.1	-0.78%	52	40,400	413,355
2017-11-29	10.23	10.28	10.36	10.2	-0.87%	48	968,900	9,979,133
2017-11-28	10.23	10.37	10.4	10.21	+0.29%	26	17,300	178,313
2017-11-27	10.32	10.34	10.34	10.26	+0.29%	11	4,200	43,166
2017-11-24	10.43	10.31	10.43	10.3	-1.34%	31	43,200	445,504
2017-11-23	10.28	10.45	10.45	10.21	+0.29%	38	20,800	214,393
2017-11-22	10.53	10.42	10.53	10.3	-0.76%	21	25,100	260,791
2017-11-21	10.33	10.5	10.54	10.3	+1.65%	23	51,200	533,873
2017-11-20	10.33	10.33	10.5	10.33	-0.86%	22	17,100	177,481
2017-11-17	10.12	10.42	10.54	10.12	+1.26%	59	46,700	487,112
2017-11-16	10.3	10.29	10.32	9.8	-0.10%	72	131,500	1,312,420
2017-11-15	10.58	10.3	10.7	10.3	-0.19%	57	91,700	951,791
2017-11-14	10.07	10.32	10.5	10	+1.38%	71	1,171,300	11,747,444
2017-11-13	10.23	10.18	10.23	9.83	+0.30%	94	1,133,700	11,336,708
2017-11-10	10.17	10.15	10.56	10.02	-1.55%	120	67,800	690,238
2017-11-09	9.61	10.31	10.99	9.6	+5.64%	498	614,500	6,376,466
2017-11-08	9.35	9.76	9.77	9.24	+3.83%	167	285,600	2,704,459
2017-11-07	9.34	9.4	9.46	9.31	+0.75%	92	97,300	914,871
2017-11-03	9.24	9.33	9.33	9.17	+0.43%	124	88,500	819,656
2017-11-02	9.3	9.29	9.3	9.24	-0.11%	27	7,100	65,807
2017-11-01	9.3	9.3	9.33	9.25	+0.32%	26	29,500	273,753
2017-10-31	9.35	9.27	9.4	9.22	-1.28%	41	56,300	523,206
2017-10-30	9.31	9.39	9.46	9.28	+0.32%	42	21,900	204,466
2017-10-27	9.27	9.36	9.38	9.27	+1.19%	28	29,500	275,451
2017-10-26	9.25	9.25	9.35	9.18	-0.75%	84	68,800	637,475
2017-10-25	9.38	9.32	9.38	9.21	-0.43%	70	57,700	536,680
2017-10-24	9.24	9.36	9.38	9.22	+0.11%	24	3,900	36,179
2017-10-23	9.33	9.35	9.35	9.33	+0.43%	7	3,000	28,034
2017-10-20	9.21	9.31	9.34	9.21	+0.43%	16	4,600	42,822
2017-10-19	9.28	9.27	9.28	9.21	-0.11%	21	14,500	133,721
2017-10-18	9.25	9.28	9.29	9.2	+0.22%	36	72,500	667,560
2017-10-17	9.35	9.26	9.35	9.26	-1.07%	22	39,000	362,028
2017-10-16	9.29	9.36	9.41	9.29	+1.08%	33	53,700	503,065
2017-10-13	9.25	9.26	9.3	9.2	0.00%	73	122,500	1,131,401
2017-10-12	9.26	9.26	9.29	9.2	+0.11%	37	17,600	162,652
2017-10-11	9.3	9.25	9.32	9.24	-0.11%	42	21,700	201,299
2017-10-10	9.22	9.26	9.76	9.22	-0.11%	326	259,700	2,456,221
2017-10-09	9.2	9.27	9.3	9.2	+0.76%	17	22,100	204,415
2017-10-06	9.2	9.2	9.2	9.19	0.00%	24	35,100	322,919
2017-10-05	9.35	9.2	9.48	9.17	-1.50%	56	61,200	563,055
2017-10-04	9.31	9.34	9.44	9.27	+1.19%	32	22,800	212,172
2017-10-03	9.3	9.23	9.31	9.23	-0.22%	5	7,300	67,817
2017-10-02	9.3	9.25	9.35	9.18	+0.11%	33	40,800	379,541
2017-09-29	9.22	9.24	9.3	9.2	+0.33%	28	49,900	463,535
2017-09-28	9.3	9.21	9.31	9.21	-0.75%	30	14,500	133,778
2017-09-27	9.24	9.28	9.37	9.23	0.00%	85	4,712,200	43,833,901
2017-09-26	9.28	9.28	9.35	9.21	-0.54%	64	108,700	1,015,371
2017-09-25	9.35	9.33	9.4	9.18	-0.43%	104	238,400	2,213,895
2017-09-22	9.31	9.37	9.46	9.23	+1.52%	64	115,800	1,088,289
2017-09-21	9.24	9.23	9.69	9.22	-0.11%	265	243,400	2,287,906
2017-09-20	9.27	9.24	9.27	9.2	-1.07%	43	129,200	1,189,489
2017-09-19	9.35	9.34	9.35	9.28	-0.53%	33	106,200	991,663
2017-09-18	9.44	9.39	9.44	9.26	-0.63%	29	107,300	1,003,316
2017-09-15	9.35	9.45	9.45	9.35	+0.64%	8	5,200	48,672
2017-09-14	9.34	9.39	9.42	9.32	+0.21%	22	10,000	93,363
2017-09-13	9.49	9.37	9.51	9.35	-1.78%	54	30,800	290,126
2017-09-12	9.48	9.54	9.88	9.36	-0.93%	375	466,100	4,435,299
2017-09-11	9.49	9.63	9.63	9.36	+1.80%	31	27,000	255,734
2017-09-08	9.45	9.46	9.89	9.37	+0.85%	383	218,200	2,098,504
2017-09-07	9.3	9.38	9.73	9.2	+0.64%	383	187,100	1,773,689
2017-09-06	9.37	9.32	9.38	9.32	-0.21%	7	800	7,486
2017-09-05	9.29	9.34	9.42	9.19	+1.19%	34	43,600	404,628
2017-09-04	9.28	9.23	9.29	9.14	-0.22%	34	17,700	162,545
2017-09-01	9.3	9.25	9.36	9.2	-0.54%	34	9,100	84,020
2017-08-31	9.41	9.3	9.41	9.18	0.00%	22	49,200	452,526
2017-08-30	9.5	9.3	9.57	9.3	-2.11%	48	34,900	327,471
2017-08-29	9.38	9.5	9.53	9.34	+2.26%	35	18,300	173,208
2017-08-28	9.38	9.29	9.47	9.21	-0.75%	46	34,100	316,439
2017-08-25	9.39	9.36	9.66	9.36	-0.21%	69	86,600	827,688
2017-08-24	9.29	9.38	9.42	9.13	+0.86%	65	25,800	239,436
2017-08-23	9.3	9.3	9.3	9.29	-0.11%	4	400	3,719
2017-08-22	9.26	9.31	9.31	9.17	+0.54%	36	25,700	236,470
2017-08-21	9.42	9.26	9.46	9.26	-1.59%	37	18,900	177,785
2017-08-18	9.26	9.41	9.41	9.22	+1.29%	13	3,200	29,663
2017-08-17	9.28	9.29	9.29	9.2	-0.43%	55	49,600	460,288
2017-08-16	9.35	9.33	9.46	9.33	-0.21%	41	12,600	118,411
2017-08-15	9.57	9.35	9.57	9.31	-3.71%	86	44,600	419,652
2017-08-14	9.61	9.71	9.71	9.47	+0.94%	25	11,100	107,516
2017-08-11	9.39	9.62	9.77	9.39	+2.34%	78	77,200	742,516
2017-08-10	9.43	9.4	9.5	9.4	-0.11%	20	9,600	90,718
2017-08-09	9.78	9.41	9.98	9.25	-3.68%	115	163,500	1,531,014
2017-08-08	9.63	9.77	9.78	9.4	+1.98%	116	153,900	1,471,602
2017-08-07	9.29	9.58	9.93	9.2	+2.90%	185	173,000	1,635,129
2017-08-04	9.39	9.31	9.4	9.24	-0.53%	13	3,300	30,612
2017-08-03	9.36	9.36	9.36	9.36	+0.75%	1	100	936
2017-08-02	9.29	9.29	9.3	9.29	-1.06%	4	5,500	51,120
2017-08-01	9.39	9.39	9.39	9.39	+1.95%	2	400	3,756
2017-07-31	9.36	9.21	9.36	9.21	-1.60%	17	61,800	573,956
2017-07-28	9.4	9.36	9.46	9.29	-0.64%	31	34,500	321,079
2017-07-27	9.45	9.42	9.96	9.38	-0.63%	178	416,800	4,030,858
2017-07-26	9.79	9.48	9.79	9.33	+0.21%	71	116,200	1,102,797
2017-07-25	9.44	9.46	9.48	9.28	+0.96%	14	3,700	34,791
2017-07-24	9.31	9.37	9.37	9.31	-0.11%	6	700	6,545
2017-07-21	9.54	9.38	9.88	9.23	-1.05%	43	12,200	116,534
2017-07-20	9.3	9.48	10	9.3	+2.49%	53	88,900	838,398
2017-07-19	9.33	9.25	9.39	9.16	-1.18%	91	218,900	2,024,777
2017-07-18	9.54	9.36	9.68	9.19	-3.11%	38	19,900	188,570
2017-07-17	9.83	9.66	9.88	9.56	-0.10%	50	79,700	770,842
2017-07-14	9.91	9.67	9.91	9.5	-3.30%	75	63,100	610,529
2017-07-13	9.46	10	10.24	9.37	+5.93%	192	273,100	2,668,781
2017-07-12	9.28	9.44	9.64	9.26	+1.72%	75	143,700	1,352,821
2017-07-11	9.22	9.28	9.29	9.2	+0.32%	7	7,500	69,071
2017-07-10	9.29	9.25	9.3	9.25	-0.22%	16	43,800	407,326
2017-07-07	9.31	9.27	9.38	9.15	-0.22%	33	33,800	313,881
2017-07-06	9.24	9.29	9.4	9.21	-0.11%	28	20,700	193,190
2017-07-05	9.15	9.3	9.4	9.15	+1.09%	45	95,000	887,208
2017-07-04	9.29	9.2	9.43	9.15	+0.55%	23	10,400	95,676
2017-07-03	9.1	9.15	9.32	9.1	0.00%	28	27,400	254,459
2017-06-30	9.28	9.15	9.29	9.07	-0.33%	24	12,200	111,317
2017-06-29	9.28	9.18	9.28	9.18	+0.22%	3	500	4,601
2017-06-28	9.21	9.16	9.25	9.16	-3.07%	11	6,000	55,274
2017-06-27	9.16	9.45	9.45	9.14	+3.17%	56	90,600	831,517
2017-06-26	9.25	9.16	9.25	9.16	-1.82%	16	6,900	63,393
2017-06-23	9.3	9.33	9.33	9.15	+1.30%	18	34,300	318,859
2017-06-22	9.13	9.21	9.3	9.1	+0.77%	40	23,400	215,265
2017-06-21	9.1	9.14	9.14	9.06	-0.11%	16	76,200	692,421
2017-06-20	9.16	9.15	9.16	9.01	-0.87%	36	55,100	502,389
2017-06-19	9.2	9.23	9.23	9.05	+0.87%	35	69,800	637,462
2017-06-16	8.94	9.15	9.19	8.93	+3.16%	50	115,300	1,046,057
2017-06-15	8.98	8.87	9.2	8.58	-1.88%	109	197,000	1,750,483
2017-06-14	9.19	9.04	9.35	9.02	-2.48%	45	49,000	443,717
2017-06-13	9.18	9.27	9.55	9.17	+1.53%	57	60,300	565,469
2017-06-09	9.13	9.13	9.77	8.76	+0.33%	296	405,600	3,719,748
2017-06-08	9.25	9.1	9.26	8.87	-0.87%	48	36,000	325,513
2017-06-07	9.29	9.18	9.33	9.07	-1.61%	45	120,500	1,117,799
2017-06-06	9.23	9.33	9.45	9.03	+1.41%	81	10,447,700	97,476,077
2017-06-05	9.14	9.2	9.24	9.01	-0.43%	34	24,900	226,040
2017-06-02	9.05	9.24	9.25	8.93	+1.99%	26	19,500	175,438
2017-06-01	9.17	9.06	9.27	9.06	-1.52%	22	27,700	252,648
2017-05-31	9.35	9.2	9.4	9.2	-3.97%	42	10,819,200	100,617,809
2017-05-30	9.22	9.58	9.6	9.22	+4.13%	39	26,500	249,589
2017-05-29	9.18	9.2	9.24	9.18	+0.44%	13	15,100	138,919
2017-05-26	9.09	9.16	9.16	9.09	+0.77%	12	7,900	72,202
2017-05-25	9.07	9.09	9.1	8.97	+0.44%	24	4,900	44,320
2017-05-24	9.24	9.05	9.3	9	-1.84%	29	14,600	133,278
2017-05-23	9.17	9.22	9.23	9.1	+0.77%	14	4,700	43,225
2017-05-22	9.06	9.15	9.15	8.99	-0.11%	18	23,100	208,465
2017-05-19	9.16	9.16	9.17	9.16	+0.22%	3	400	3,665
2017-05-18	9.18	9.14	9.18	9.03	-0.65%	23	12,300	111,711
2017-05-17	9.37	9.2	9.4	9.1	-3.16%	60	85,900	801,796
2017-05-16	9.13	9.5	9.5	9.05	+2.81%	81	141,400	1,325,876
2017-05-15	9.24	9.24	9.28	9.02	+0.43%	24	9,100	83,711
2017-05-12	9.08	9.2	9.2	9	+1.66%	17	1,700	15,514
2017-05-11	9.22	9.05	9.22	8.9	-2.06%	116	69,600	627,926
2017-05-10	9.58	9.24	9.98	9.17	-3.14%	141	159,800	1,509,626
2017-05-05	9.85	9.54	10.57	6.56	-4.12%	659	537,500	5,170,810
2017-05-04	9.94	9.95	10.19	9.77	+1.02%	61	81,900	818,331
2017-05-03	10.11	9.85	10.5	9.71	-4.28%	74	69,600	720,389
2017-05-02	10.5	10.29	10.61	10.08	-0.87%	84	120,100	1,232,666
2017-04-28	9.63	10.38	10.38	9.5	+6.57%	103	172,300	1,719,562
2017-04-27	9.58	9.74	9.96	9.5	-0.41%	75	5,453,600	53,168,316
2017-04-26	9.37	9.78	9.78	9.04	+6.30%	75	132,100	1,227,404
2017-04-25	9.23	9.2	9.32	9.19	+2.00%	26	20,300	186,948
2017-04-24	8.93	9.02	9.15	8.93	+1.35%	27	13,100	118,375
2017-04-21	8.68	8.9	8.97	8.68	+4.22%	35	14,300	127,326
2017-04-20	9.2	8.54	9.2	8.2	-7.38%	101	55,700	494,670
2017-04-19	9.23	9.22	9.39	9.19	+1.21%	38	91,900	853,730
2017-04-18	9.15	9.11	9.26	9.11	-0.98%	6	6,300	57,413
2017-04-17	9.29	9.2	9.58	9.1	-0.86%	75	92,700	857,202
2017-04-14	9.52	9.28	9.63	9.11	-1.69%	64	106,800	1,001,354
2017-04-13	9.65	9.44	9.65	9.01	-1.77%	34	20,400	187,176
2017-04-12	9.97	9.61	10.15	9.59	-0.10%	130	5,523,200	53,752,298
2017-04-11	9.3	9.62	10	9.3	+2.01%	98	70,100	671,541
2017-04-10	9.61	9.43	9.61	9.35	-3.28%	35	11,500	108,285
2017-04-07	9.84	9.75	10.01	9.41	+0.21%	39	15,500	149,837
2017-04-06	9.62	9.73	10.29	9.62	+1.35%	107	127,100	1,260,458
2017-04-05	9.63	9.6	9.69	9.53	-1.03%	17	23,200	221,864
2017-04-04	9.74	9.7	9.76	9.6	+0.83%	37	40,400	392,000
2017-04-03	9.77	9.62	9.85	9.62	-1.84%	21	31,000	302,655
2017-03-31	9.78	9.8	9.98	9.57	+0.51%	19	16,000	156,948
2017-03-30	9.49	9.75	10.31	9.49	+2.96%	89	51,000	501,085
2017-03-29	9.12	9.47	9.47	9.12	+1.61%	39	16,600	155,860
2017-03-28	9.34	9.32	9.44	9.11	+0.22%	60	62,000	577,247
2017-03-27	9.55	9.3	9.64	9.05	-2.31%	154	61,700	572,804
2017-03-24	9.72	9.52	10.39	9.35	-1.96%	190	194,800	1,888,502
2017-03-23	9.81	9.71	9.82	9.6	-0.72%	53	36,300	349,311
2017-03-22	9.82	9.78	9.82	9.69	-2.00%	25	54,500	533,746
2017-03-21	9.9	9.98	9.99	9.75	0.00%	39	13,100	129,003
2017-03-20	9.97	9.98	10	9.84	-0.10%	33	13,600	134,055
2017-03-17	10.33	9.99	10.35	9.86	-2.54%	88	62,100	618,856
2017-03-16	10	10.25	10.32	9.86	+3.54%	85	119,000	1,189,570
2017-03-15	9.94	9.9	10	9.75	+0.92%	46	33,500	332,474
2017-03-14	9.71	9.81	9.99	9.71	+0.41%	21	13,200	130,502
2017-03-13	10.02	9.77	10.19	9.77	-2.20%	57	68,400	678,960
2017-03-10	9.8	9.99	11.82	9.39	+1.52%	409	418,600	4,132,405
2017-03-09	10.45	9.84	10.5	9.84	-6.46%	76	53,700	545,583
2017-03-07	10.49	10.52	11.5	10.18	+0.86%	133	142,100	1,480,665
2017-03-06	10.42	10.43	10.61	10.36	+0.10%	38	18,400	193,922
2017-03-03	10.55	10.42	10.63	10.28	-1.23%	68	59,700	620,826
2017-03-02	10.55	10.55	10.75	10.39	-1.22%	66	145,800	1,528,726
2017-03-01	10.91	10.68	10.91	10.5	-2.11%	75	41,200	434,582
2017-02-28	11.05	10.91	11.18	10.36	-2.42%	152	115,100	1,219,522
2017-02-27	10.01	11.18	11.18	10.01	+11.80%	273	272,300	2,844,440
2017-02-24	10.48	10	10.5	9.83	-4.21%	93	60,500	608,762
2017-02-22	10.75	10.44	10.79	10.31	-2.61%	124	153,000	1,624,496
2017-02-21	10.59	10.72	10.72	10.5	+0.66%	75	73,700	775,354
2017-02-20	11.02	10.65	11.09	10.53	-4.14%	172	186,100	2,000,954
2017-02-17	11.41	11.11	11.41	11	-3.81%	158	179,500	1,995,770
2017-02-16	11.82	11.55	11.82	11.36	-1.95%	127	70,500	808,056
2017-02-15	12.02	11.78	12.02	11.65	-2.48%	150	188,500	2,213,044
2017-02-14	12.16	12.08	12.73	11.79	-1.79%	225	221,300	2,725,849
2017-02-13	12.61	12.3	12.61	11.93	-4.21%	273	279,500	3,409,432
2017-02-10	12.67	12.84	12.87	12.43	-0.47%	170	149,900	1,887,225
2017-02-09	13.04	12.9	13.2	12.45	-2.27%	178	265,300	3,400,073
2017-02-08	13.08	13.2	13.2	12.57	-0.08%	188	191,700	2,468,747
2017-02-07	13.49	13.21	13.49	12.66	-0.68%	210	142,500	1,843,932
2017-02-06	12	13.3	13.75	11.68	+12.71%	671	764,500	9,907,054
2017-02-03	11.17	11.8	11.95	11.17	+4.42%	157	263,300	3,071,800
2017-02-02	11.49	11.3	11.55	11	-1.48%	117	61,200	686,724
2017-02-01	12	11.47	12	10.87	-3.61%	488	334,200	3,747,131
2017-01-31	10.18	11.9	12	10.15	+16.21%	334	488,800	5,467,753
2017-01-30	10.17	10.24	10.24	10.1	+0.29%	43	77,500	784,977
2017-01-27	10.12	10.21	10.36	9.99	+0.39%	131	143,900	1,458,978
2017-01-26	10.2	10.17	10.25	9.92	+0.20%	260	469,700	4,744,889
2017-01-25	10.35	10.15	10.57	10.15	-1.46%	200	472,000	4,820,802
2017-01-24	10.37	10.3	10.5	10.02	+0.98%	467	761,900	7,778,058
2017-01-23	9.44	10.2	10.78	9.35	+8.51%	803	1,035,600	10,467,894
2017-01-20	9.49	9.4	9.51	9.29	-0.63%	43	73,400	690,414
2017-01-19	9.53	9.46	9.53	9.19	+0.11%	131	341,200	3,192,496
2017-01-18	9.27	9.45	9.84	9.24	+1.50%	147	287,100	2,723,124
2017-01-17	9.3	9.31	9.37	9.17	-0.11%	75	73,800	680,414
2017-01-16	9.35	9.32	9.5	9.22	-0.21%	79	74,500	696,602
2017-01-13	9.44	9.34	9.44	9.11	-0.53%	109	55,700	517,237
2017-01-12	9.45	9.39	9.54	9.12	+0.54%	203	197,700	1,830,174
2017-01-11	9.62	9.34	9.89	9.32	-1.89%	179	149,000	1,410,733
2017-01-10	9.68	9.52	10	9.44	-1.65%	278	381,400	3,718,181
2017-01-09	9.62	9.68	9.77	9.44	+0.94%	152	51,100	489,656
2017-01-06	9.51	9.59	9.64	9.47	+0.63%	137	107,700	1,028,719
2017-01-05	9.26	9.53	9.76	9.21	+3.36%	529	442,300	4,205,286
2017-01-04	9.14	9.22	9.24	9	+0.99%	114	98,600	902,813
2017-01-03	9.14	9.13	9.17	8.99	0.00%	55	19,200	175,218

Архив котировок акции SELG по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014