Селигдар

SELG

45.99 ₽ +0.17% ↑

История котировок SELG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2024-12-30	41.3	41.65	42.64	40.88	+2.11%	12920	2,943,370	122,944,511
2024-12-28	40.33	40.79	41.3	40.28	+1.27%	5759	1,747,600	71,652,724
2024-12-27	40.25	40.28	40.57	39.62	+0.12%	6495	1,907,700	76,547,949
2024-12-26	41.2	40.23	41.4	39.99	-1.47%	8685	1,819,860	73,822,493
2024-12-25	39.93	40.83	41.01	39.5	+1.39%	6130	1,948,910	78,139,407
2024-12-24	41.6	40.27	41.6	40.26	-3.06%	5817	1,900,660	77,645,755
2024-12-23	41	41.54	41.92	40.42	+4.95%	14097	4,776,010	197,146,404
2024-12-20	36.4	39.58	39.78	36.4	+8.74%	18619	4,926,530	189,808,297
2024-12-19	36.21	36.4	36.99	35.95	+0.52%	8531	2,537,420	92,516,798
2024-12-18	35.95	36.21	36.48	35.83	+0.72%	5340	1,179,900	42,666,919
2024-12-17	35.7	35.95	36.21	35.42	+1.55%	6016	1,275,780	45,664,191
2024-12-16	36.8	35.4	36.97	35.2	-3.80%	7676	2,287,590	82,078,617
2024-12-13	37.05	36.8	37.25	36.6	-0.67%	4170	910,170	33,571,938
2024-12-12	38.38	37.05	38.7	36.84	-3.21%	9329	3,225,310	121,914,047
2024-12-11	37.35	38.28	38.4	37.13	+2.54%	9644	4,327,430	164,250,648
2024-12-10	37.25	37.33	37.83	36.34	-0.05%	7623	2,763,840	102,655,713
2024-12-09	37	37.35	37.63	36.24	+1.83%	6765	1,696,820	62,949,252
2024-12-06	37	36.68	37.59	36	+0.16%	5313	2,033,630	74,413,984
2024-12-05	35.6	36.62	36.76	35.08	+2.87%	6838	2,576,530	92,479,813
2024-12-04	36.99	35.6	37.38	35.5	-2.57%	7503	2,129,470	77,506,759
2024-12-03	37.56	36.54	37.9	36.03	-2.72%	6866	2,227,830	81,850,114
2024-12-02	36.6	37.56	38	36.6	+1.19%	6435	1,362,060	51,233,263
2024-11-29	36.98	37.12	38.41	36.94	+0.38%	10248	4,122,790	155,276,698
2024-11-28	38.71	36.98	39.4	36.51	-3.80%	13688	6,196,970	234,088,465
2024-11-27	37.2	38.44	38.5	35.02	+4.60%	15634	6,673,530	245,204,073
2024-11-26	39.1	36.75	39.21	36	-6.27%	15103	6,176,610	230,641,923
2024-11-25	41	39.21	41.19	38.88	-4.58%	8560	2,807,120	111,826,192
2024-11-22	41.5	41.09	41.87	40.77	-0.36%	5933	1,936,770	79,886,277
2024-11-21	41.06	41.24	41.6	39.42	+0.46%	12184	4,484,030	181,623,515
2024-11-20	42.89	41.05	43.02	40.53	-3.43%	12327	4,803,790	200,560,982
2024-11-19	44.85	42.51	45	41.68	-4.88%	17420	6,675,170	286,856,809
2024-11-18	44.6	44.69	45.15	44.29	-1.76%	6616	2,686,730	120,255,555
2024-11-15	45.21	45.49	45.78	45.13	+0.62%	5067	1,937,750	88,104,002
2024-11-14	44.96	45.21	45.9	44.96	-0.40%	8410	2,298,580	104,197,217
2024-11-13	45.49	45.39	45.58	44.7	+0.62%	6311	3,034,190	136,957,131
2024-11-12	44.97	45.11	45.99	43.87	+0.31%	13591	6,436,760	290,179,534
2024-11-11	45.01	44.97	45.89	44.8	+1.19%	9021	4,251,820	192,293,152
2024-11-08	44.55	44.44	44.72	43.8	-0.22%	11644	3,318,700	146,754,285
2024-11-07	44.3	44.54	44.59	43.2	0.00%	13310	3,545,870	155,576,191
2024-11-06	44.7	44.54	45.85	44.21	+0.27%	11430	3,903,180	175,120,630
2024-11-05	45.6	44.42	45.67	44.22	-2.29%	12373	4,742,160	212,364,966
2024-11-02	46.25	45.46	46.28	45.21	-1.58%	3729	1,263,630	57,690,141
2024-11-01	45.4	46.19	46.92	44.77	+1.74%	7437	4,357,480	199,596,712
2024-10-31	45.81	45.4	46.74	45	-1.22%	6747	2,665,530	121,943,761
2024-10-30	47.5	45.96	47.9	45.8	-2.11%	8719	3,587,000	168,114,433
2024-10-29	45.22	46.95	47.35	43.62	+3.83%	13946	5,272,170	239,497,819
2024-10-28	46.51	45.22	46.97	44.78	-4.84%	27241	4,123,960	188,143,881
2024-10-25	49.03	47.52	49.24	46.9	-2.82%	10940	2,841,920	136,058,889
2024-10-24	49.42	48.9	49.61	48.25	-1.13%	7383	2,383,610	116,489,661
2024-10-23	51.76	49.46	51.87	49.07	-4.39%	10185	3,198,200	160,831,861
2024-10-22	52.67	51.73	53.04	51.41	-1.24%	6581	2,549,150	133,010,673
2024-10-21	52	52.38	53.4	51.76	+1.22%	11826	4,235,080	222,535,476
2024-10-18	51.25	51.75	51.82	51.25	+1.33%	4526	1,203,160	62,098,478
2024-10-17	51.91	51.07	52.15	51	-1.62%	5609	1,106,170	57,120,649
2024-10-16	52.14	51.91	52.17	51.61	+0.12%	6694	1,314,160	68,262,035
2024-10-15	51.88	51.85	52.06	51.74	-0.06%	5706	1,096,240	56,924,175
2024-10-14	51.92	51.88	52.24	51.23	-0.08%	9547	2,297,260	119,110,126
2024-10-11	52	51.92	52.8	51.76	-8.66%	19898	8,026,070	418,725,195
2024-10-10	56.4	56.84	56.98	56.23	+0.11%	10617	3,931,670	222,693,203
2024-10-09	57.61	56.78	57.8	56.39	-1.44%	7890	3,154,680	179,914,019
2024-10-08	57.74	57.61	58.05	57.27	+0.07%	5884	2,340,410	135,065,639
2024-10-07	58	57.57	58.41	57.17	-0.29%	6424	1,882,750	108,617,750
2024-10-04	57.9	57.74	58.12	57.01	+0.26%	6057	1,867,060	107,652,066
2024-10-03	57.19	57.59	57.93	56.49	+0.70%	6529	2,434,960	139,410,129
2024-10-02	58.71	57.19	58.86	56.41	-2.19%	6856	2,275,430	131,224,391
2024-10-01	58.18	58.47	58.68	56.98	+1.25%	9165	3,629,090	210,526,738
2024-09-30	58.48	57.75	59	57.75	-0.59%	5946	1,737,020	101,518,961
2024-09-27	58	58.09	58.34	57.63	+0.16%	4695	1,457,530	84,365,236
2024-09-26	57.92	58	58.74	57.21	+0.14%	5734	2,231,880	129,634,092
2024-09-25	59.18	57.92	59.29	57.06	-2.46%	8281	3,106,320	181,265,379
2024-09-24	57.99	59.38	59.49	57.2	+2.86%	10158	4,699,990	273,729,482
2024-09-23	57	57.73	57.79	56.02	+3.20%	8616	3,530,590	201,883,512
2024-09-20	55.2	55.94	56.23	54.83	+2.27%	7224	2,748,890	153,210,995
2024-09-19	54.4	54.7	55.5	54.01	+0.90%	7700	3,041,470	166,790,326
2024-09-18	54.14	54.21	55.17	53.38	+0.17%	9995	3,561,800	193,321,913
2024-09-17	54.2	54.12	54.95	53.05	+0.22%	8845	2,723,300	147,014,439
2024-09-16	52.26	54	54.1	52.07	+5.32%	12446	5,263,210	280,378,974
2024-09-13	50.43	51.27	51.4	49.2	+2.21%	8940	3,502,930	176,770,150
2024-09-12	49.25	50.16	50.25	48.85	+2.14%	7757	2,650,310	131,663,886
2024-09-11	50.11	49.11	50.97	49	-1.86%	7428	2,664,390	133,529,449
2024-09-10	48.9	50.04	51.03	48.9	+1.23%	10784	3,992,300	200,041,184
2024-09-09	48.06	49.43	49.49	47.94	+3.35%	6082	1,508,100	73,647,768
2024-09-06	47.87	47.83	48.3	47.18	-0.08%	4714	1,391,850	66,507,077
2024-09-05	48.2	47.87	49.46	47.5	-0.17%	7802	2,467,590	119,275,299
2024-09-04	46.24	47.95	48.6	46.01	+3.52%	8198	2,632,610	124,499,247
2024-09-03	46.6	46.32	48.29	45.5	-0.60%	14771	6,249,030	292,666,496
2024-09-02	49.37	46.6	49.37	43.78	-5.61%	37930	23,720,410	1,081,704,013
2024-08-30	51	49.37	51.33	48.85	-3.89%	10068	4,120,560	205,416,468
2024-08-29	50.74	51.37	52.39	50.39	+3.95%	20678	9,861,210	503,657,698
2024-08-28	50.35	49.42	50.44	48.74	-2.16%	11033	4,307,410	212,710,554
2024-08-27	51.72	50.51	52.35	50	-1.94%	8466	3,455,210	176,204,583
2024-08-26	53	51.51	53.17	50.74	+0.57%	9374	4,243,190	218,538,349
2024-08-23	51.41	51.22	52.57	50.62	-0.33%	7943	2,847,010	146,806,361
2024-08-22	52.82	51.39	53.16	51	-2.65%	5846	2,658,380	138,810,913
2024-08-21	53.65	52.79	53.91	51.9	-1.60%	8231	4,052,590	213,937,764
2024-08-20	52.55	53.65	54.1	51.48	+2.35%	13516	5,140,910	273,023,033
2024-08-19	54.83	52.42	55.1	51.34	-4.40%	12014	4,723,820	249,263,133
2024-08-16	55	54.83	55.49	54.2	-0.04%	5448	1,722,510	94,356,703
2024-08-15	56.03	54.85	56.5	54.55	-2.23%	4561	1,247,870	69,276,552
2024-08-14	56.7	56.1	57.8	55.69	-0.73%	6849	2,007,730	114,024,202
2024-08-13	56.7	56.51	56.87	56	+0.34%	4600	1,280,990	72,318,176
2024-08-12	55.96	56.32	56.54	55.24	+1.19%	4888	1,822,000	101,955,354
2024-08-09	55.61	55.66	56.2	55.5	-0.09%	3320	719,670	40,184,742
2024-08-08	56.31	55.71	56.48	55.55	-0.91%	4173	1,162,120	65,027,880
2024-08-07	55.99	56.22	56.4	55	+0.86%	4020	1,142,280	63,829,185
2024-08-06	56.2	55.74	56.44	55.06	+0.14%	5158	1,633,510	90,944,116
2024-08-05	56	55.66	56.69	55.56	-2.78%	8839	3,567,780	199,989,764
2024-08-02	57.66	57.25	57.66	56.37	+0.42%	8951	3,925,430	223,829,155
2024-08-01	58.69	57.01	59.87	56.7	-2.86%	10899	4,404,060	255,600,484
2024-07-31	57.67	58.69	58.99	57.36	+2.25%	8692	3,176,460	184,738,876
2024-07-30	56.02	57.4	57.47	55.6	+2.46%	6181	1,765,610	100,268,793
2024-07-29	56.7	56.02	57.41	55.55	-2.06%	10549	4,339,910	244,598,443
2024-07-26	58.33	57.2	59.04	56.1	-1.95%	10703	3,821,490	219,373,603
2024-07-25	59.12	58.34	59.12	58.11	-1.44%	4683	1,282,060	74,954,922
2024-07-24	59.6	59.19	59.79	58.8	-0.70%	5598	1,740,800	103,059,850
2024-07-23	59.03	59.61	59.85	58.44	+1.02%	5411	1,980,470	117,077,889
2024-07-22	60.49	59.01	60.49	58.41	-0.67%	9101	3,444,230	204,095,001
2024-07-19	59.1	59.41	60.5	58.11	+0.30%	17303	7,727,520	458,369,984
2024-07-18	56.9	59.23	59.4	56.72	+4.46%	23448	10,407,730	608,979,101
2024-07-17	55.74	56.7	58.6	54.36	+1.83%	26087	13,511,430	773,199,223
2024-07-16	53.82	55.68	55.8	52.42	+4.07%	13590	6,185,210	333,806,756
2024-07-15	55	53.5	55.18	52.08	-1.60%	12090	5,702,250	306,817,155
2024-07-12	55.94	54.37	56.47	53.33	-2.77%	12810	6,896,100	376,384,755
2024-07-11	51.35	55.92	56	51.35	+8.39%	19408	10,204,700	553,017,338
2024-07-10	51.5	51.59	53.65	50.2	+0.39%	24971	13,340,950	692,674,124
2024-07-09	53.9	51.39	54.28	50.75	-4.66%	25680	11,951,630	620,157,241
2024-07-08	58.23	53.9	58.23	53.79	-6.26%	23039	7,458,960	412,742,000
2024-07-05	56.77	57.5	58.3	56.69	+0.61%	10022	3,508,470	201,674,473
2024-07-04	59.17	57.15	59.55	56.62	-3.46%	20877	9,548,300	552,372,172
2024-07-03	61.36	59.2	61.36	58.87	-3.08%	14958	5,093,130	305,465,531
2024-07-02	62.59	61.08	62.61	60.83	-2.12%	14680	4,687,460	288,239,790
2024-07-01	62.65	62.4	62.81	61.7	+0.27%	9103	2,652,130	164,945,366
2024-06-28	65	62.23	65.84	62.1	-4.38%	13071	4,767,390	302,981,803
2024-06-27	64.8	65.08	65.48	63.43	+0.28%	8882	2,305,280	148,716,663
2024-06-26	64.98	64.9	65.95	64.62	-0.46%	6076	1,919,130	125,088,616
2024-06-25	66.18	65.2	66.57	64.55	-2.48%	12283	4,333,360	282,519,690
2024-06-24	68.05	66.86	69	66.11	-4.14%	14559	5,043,390	339,819,810
2024-06-21	70.39	69.75	70.97	69.29	-0.91%	3517	1,062,410	74,276,758
2024-06-20	65.5	70.39	70.7	65.43	+7.47%	12040	4,307,500	296,623,430
2024-06-19	66.85	65.5	67.28	64.52	-2.00%	7149	1,555,510	102,441,682
2024-06-18	69.17	66.84	69.17	65.76	-3.05%	6806	1,846,200	123,977,667
2024-06-17	69.26	68.94	69.44	68.25	-0.46%	3884	764,810	52,630,146
2024-06-14	68.9	69.26	69.69	67.92	-1.32%	10359	2,952,060	203,051,430
2024-06-13	63.63	70.19	70.7	48.64	-1.65%	14326	5,349,950	369,166,124
2024-06-11	70.97	71.37	72.5	70.43	+0.45%	7608	2,393,910	170,328,203
2024-06-10	70.5	71.05	72.2	70.03	+1.18%	8191	2,944,260	210,353,797
2024-06-07	69.99	70.22	71.71	69.4	+1.02%	8599	2,382,300	168,135,715
2024-06-06	68.95	69.51	69.76	67.71	+1.59%	6934	2,459,000	169,353,230
2024-06-05	66.48	68.42	69.08	65.8	+4.14%	13266	4,292,010	290,824,347
2024-06-04	65.3	65.7	65.98	63.29	+0.77%	9608	2,709,620	175,803,567
2024-06-03	65.56	65.2	66.66	57.86	-0.50%	25573	9,824,070	607,268,981
2024-05-31	69.01	65.53	69.25	64.27	-4.99%	16636	4,146,520	275,243,176
2024-05-30	70.7	68.97	71.28	68.8	-2.53%	6453	1,926,890	134,917,792
2024-05-29	70.45	70.76	71.03	69.05	+1.04%	5553	1,490,770	104,684,731
2024-05-28	70.1	70.03	72	68.34	-1.21%	10538	2,859,690	202,180,045
2024-05-27	72.38	70.89	72.38	69.01	-0.56%	13096	3,225,040	227,352,738
2024-05-24	74.07	71.29	75.87	71.01	-3.49%	11522	3,643,680	264,614,198
2024-05-23	74	73.87	75.3	73.34	-0.63%	8082	2,034,010	151,204,375
2024-05-22	76.31	74.34	78.1	73.8	-3.57%	11947	3,600,480	273,798,978
2024-05-21	79	77.09	79	76.2	-2.42%	10628	3,005,390	232,643,129
2024-05-20	76.57	79	79.6	76.57	+3.95%	27818	9,666,630	756,948,325
2024-05-17	75.8	76	76.48	75.51	+0.26%	4449	956,400	72,752,857
2024-05-16	77.62	75.8	77.98	75.4	-1.57%	6393	1,868,710	142,999,089
2024-05-15	75.94	77.01	77.61	75.32	+1.62%	10270	3,583,480	274,914,320
2024-05-14	75.6	75.78	76.25	74.93	+0.08%	5140	1,032,900	77,980,624
2024-05-13	76.7	75.72	76.8	74.84	-1.35%	7295	1,876,700	142,547,800
2024-05-10	75.1	76.76	76.99	75.1	+3.55%	14979	5,483,450	418,148,854
2024-05-08	74.39	74.13	74.99	73.06	-0.35%	4354	892,590	66,224,556
2024-05-07	73.83	74.39	75.41	73.51	+1.21%	5625	1,880,130	139,833,570
2024-05-06	73.62	73.5	74.99	73.46	-0.10%	7798	2,103,350	156,236,978
2024-05-03	72.25	73.57	73.84	72.25	+1.83%	8441	2,557,480	187,291,576
2024-05-02	74.04	72.25	74.44	71.65	-2.61%	11133	2,659,280	193,690,520
2024-04-30	75.26	74.19	75.37	73.99	-1.47%	3423	910,950	67,732,699
2024-04-29	74.41	75.3	75.34	74.37	+1.22%	2949	664,430	49,674,026
2024-04-27	74.85	74.39	75.13	73.71	-0.20%	4898	1,399,210	104,169,167
2024-04-26	75.47	74.54	76.2	74.12	-1.07%	10263	2,270,650	170,644,758
2024-04-25	74.11	75.35	75.65	73.41	+1.71%	7348	2,414,620	180,474,105
2024-04-24	74.61	74.08	74.61	73.53	+0.04%	6187	1,648,420	122,131,132
2024-04-23	74.29	74.05	74.98	73.5	-0.55%	9482	3,013,910	223,939,007
2024-04-22	75.99	74.46	76.12	74.02	-2.40%	12831	3,754,260	281,414,873
2024-04-19	77.3	76.29	77.61	76	-0.38%	8422	2,661,360	204,612,382
2024-04-18	75.6	76.58	77.23	75	+1.28%	12745	4,426,150	337,258,069
2024-04-17	79.81	75.61	79.81	75.32	-5.08%	28931	8,740,530	674,589,140
2024-04-16	81.85	79.66	82.15	79.09	-2.62%	14392	4,974,510	399,343,247
2024-04-15	82.89	81.8	83.82	80.11	-1.78%	24349	8,102,180	659,748,055
2024-04-12	82	83.28	85.1	81.94	+1.93%	38889	14,574,110	1,218,594,412
2024-04-11	80.41	81.7	81.84	79.63	+2.15%	8587	2,760,000	222,496,130
2024-04-10	81.02	79.98	81.27	78.3	-1.10%	9960	3,908,060	313,313,570
2024-04-09	82.11	80.87	82.88	80.3	-0.91%	15441	5,994,950	489,302,770
2024-04-08	80.21	81.61	82.09	80.21	+2.05%	15752	4,732,760	384,919,149
2024-04-05	78.1	79.97	80.63	77.14	+1.79%	20977	8,990,530	711,052,016
2024-04-04	80	78.56	80.75	78.3	-1.80%	11563	5,123,550	409,639,644
2024-04-03	79.13	80	80.48	78.6	+1.51%	17984	7,869,870	625,734,207
2024-04-02	76.89	78.81	79.79	75.8	+2.62%	25671	9,731,360	763,738,804
2024-04-01	74.2	76.8	76.86	73.87	+4.72%	26484	10,438,060	791,067,160
2024-03-29	74.61	73.34	74.96	72.64	-0.89%	21122	6,832,950	504,711,177
2024-03-28	73.2	74	74.15	71.98	+1.49%	26787	5,645,370	413,510,782
2024-03-27	71.88	72.91	73.2	70.88	+1.43%	18366	5,806,990	419,092,410
2024-03-26	68.36	71.88	72	68.25	+5.38%	45854	9,869,190	699,920,245
2024-03-25	68	68.21	68.35	67.03	+0.75%	6391	1,366,670	92,657,030
2024-03-22	69.37	67.7	69.47	67.11	-2.41%	5687	1,591,900	108,752,605
2024-03-21	70.2	69.37	70.47	68.3	-0.36%	10198	3,521,300	244,620,364
2024-03-20	68.8	69.62	69.88	67.45	+1.77%	8738	2,623,070	180,007,107
2024-03-19	68.99	68.41	70.7	66.78	-0.51%	19081	7,706,530	535,922,270
2024-03-18	68.18	68.76	69.89	67.32	+0.87%	11708	4,101,220	282,634,259
2024-03-15	68.28	68.17	69.18	67.6	+0.53%	7668	2,648,690	181,524,270
2024-03-14	67.41	67.81	68.94	67.01	-0.09%	7149	2,053,490	139,451,361
2024-03-13	67.7	67.87	68.6	67.32	+0.43%	7302	2,010,060	136,424,319
2024-03-12	69	67.58	69	67.21	-1.57%	10069	2,986,150	202,288,612
2024-03-11	69.44	68.66	70.33	68.45	-0.29%	10440	3,276,120	227,495,700
2024-03-07	68.52	68.86	69.96	67.86	+0.72%	15587	6,326,300	436,622,353
2024-03-06	66.8	68.37	68.74	66.74	+2.35%	13426	3,879,630	263,666,927
2024-03-05	66.52	66.8	67.9	65.02	+0.74%	18130	5,180,540	346,268,838
2024-03-04	64.51	66.31	66.66	64.22	+3.08%	15767	4,567,060	299,480,322
2024-03-01	63.45	64.33	64.61	62.6	+1.87%	8981	2,318,510	147,756,637
2024-02-29	62.8	63.15	63.63	62.8	+0.13%	3955	781,020	49,390,108
2024-02-28	63.98	63.07	63.98	62.62	-0.69%	5262	975,130	61,481,097
2024-02-27	64.35	63.51	64.41	63.1	-0.86%	3948	714,220	45,475,502
2024-02-26	63.77	64.06	64.47	63.15	+1.99%	6083	1,349,130	86,178,064
2024-02-22	63.2	62.81	63.69	62.1	-0.65%	5875	1,228,470	77,402,006
2024-02-21	63.15	63.22	63.89	60.86	+0.11%	10626	2,424,990	151,063,966
2024-02-20	65	63.15	65.05	61.65	-2.77%	19421	5,129,480	325,753,508
2024-02-19	66.37	64.95	67.5	64.55	-2.14%	12824	3,770,110	248,395,125
2024-02-16	67.35	66.37	68.2	66.11	-1.41%	8383	2,002,290	134,297,805
2024-02-15	66.74	67.32	68	66.6	+1.10%	9858	2,565,880	172,954,397
2024-02-14	67.78	66.59	68	66.39	-1.19%	5997	1,365,150	91,522,271
2024-02-13	66.79	67.39	67.52	66.29	+0.90%	6986	1,744,980	116,781,758
2024-02-12	67.31	66.79	67.64	66.14	-0.67%	6233	1,157,120	77,155,018
2024-02-09	67.15	67.24	68.35	66	-0.04%	9374	2,412,050	161,512,024
2024-02-08	68.29	67.27	68.71	66.61	-1.46%	15629	2,271,480	153,641,201
2024-02-07	69.2	68.27	69.4	67.64	-1.34%	7750	1,658,280	113,924,755
2024-02-06	69.49	69.2	69.67	69.02	-0.40%	4566	862,810	59,766,381
2024-02-05	69.5	69.48	70.12	69.15	-0.19%	12777	1,186,570	82,521,232
2024-02-02	70.02	69.61	70.31	69.52	-0.76%	4620	1,002,630	69,982,918
2024-02-01	70.17	70.14	71.53	69.98	+0.30%	6882	2,051,780	145,202,140
2024-01-31	70	69.93	70.59	69.71	+0.11%	5116	1,035,610	72,667,428
2024-01-30	70.12	69.85	70.38	69.5	-0.36%	5160	1,085,080	75,861,263
2024-01-29	69.25	70.1	70.65	69.04	+1.32%	5267	1,415,860	99,238,692
2024-01-26	69.1	69.19	69.38	68.72	+0.14%	3282	601,130	41,479,181
2024-01-25	69.91	69.09	70.04	68.65	-1.06%	9552	1,564,040	108,234,592
2024-01-24	70.76	69.83	70.76	69.41	-0.98%	5166	1,398,560	97,755,610
2024-01-23	71.16	70.52	71.65	69.93	-1.15%	6735	1,700,120	120,635,471
2024-01-22	71.05	71.34	71.84	70.8	+0.41%	7262	2,005,280	143,204,627
2024-01-19	70.34	71.05	72.27	69.28	+1.18%	15676	6,399,080	455,873,777
2024-01-18	71.2	70.22	71.7	70	-1.20%	7413	2,302,760	163,174,045
2024-01-17	69.86	71.07	71.27	68.6	+2.04%	33364	4,974,450	350,398,018
2024-01-16	70.42	69.65	70.71	69.25	-1.04%	8063	1,743,680	121,525,978
2024-01-15	69.5	70.38	70.9	69.45	+1.65%	10726	2,672,360	187,531,139
2024-01-12	69.5	69.24	69.87	68.52	+0.26%	5976	1,866,350	129,305,772
2024-01-11	68.52	69.06	70.4	67.5	+0.76%	14031	5,232,800	361,812,772
2024-01-10	67.5	68.54	69.95	67.5	+1.62%	16479	5,327,880	367,742,151
2024-01-09	65.26	67.45	68.2	64.76	+3.77%	18202	6,106,730	408,578,462
2024-01-08	64.47	65	65.49	64.3	+0.85%	6705	1,854,450	120,456,544
2024-01-05	65.37	64.45	65.37	64.04	-1.41%	6114	1,393,390	89,862,772
2024-01-04	64.95	65.37	66.07	64.45	+0.71%	5078	1,604,780	104,597,270
2024-01-03	62.96	64.91	65.34	62.68	0.00%	6501	1,527,160	98,278,481

Архив котировок акции SELG по годам

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