ЭсЭфАй (Сафмар Финансовые Инвестиции)

SFIN

782.4 ₽ -2.54% ↓

История котировок SFIN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	518	514	519.2	511	-0.19%	885	17,240	8,870,246
2019-12-27	512.6	515	517	510	+0.78%	804	3,117,300	1,605,392,344
2019-12-26	506.2	511	513.8	506.2	-0.39%	676	12,190	6,234,040
2019-12-25	514.8	513	519.8	505	-0.19%	92	402,260	207,155,376
2019-12-24	505.2	514	522	505.2	+1.26%	122	390,550	201,127,650
2019-12-23	499.8	507.6	509.8	497	+2.50%	647	10,160	5,147,174
2019-12-20	520.4	495.2	540.2	490	-1.98%	481	39,710	20,380,250
2019-12-19	520	505.2	538.8	503.2	-4.14%	564	25,560	13,321,426
2019-12-18	509	527	534.4	508	+3.33%	619	100,380	52,624,604
2019-12-17	478.6	510	510	477	+6.29%	1345	35,300	17,480,094
2019-12-16	484.6	479.8	486.8	476	-0.83%	1107	18,190	8,720,222
2019-12-13	497.2	483.8	497.2	477.2	-1.35%	283	12,330	5,957,384
2019-12-12	477.2	490.4	509	477.2	+2.64%	404	37,090	18,276,334
2019-12-11	483.8	477.8	484.4	477.6	-0.83%	1041	11,770	5,636,718
2019-12-10	482.2	481.8	482.2	477	+0.88%	972	11,920	5,704,528
2019-12-09	480	477.6	480	477	-0.67%	927	10,840	5,188,432
2019-12-06	493.6	480.8	493.6	480.8	-1.92%	1045	15,070	7,361,370
2019-12-05	490.4	490.2	493	490.2	-0.97%	965	10,520	5,180,706
2019-12-04	501.4	495	501.4	488.6	-1.79%	1002	12,430	6,165,100
2019-12-03	500.2	504	507	500	+1.37%	1078	28,740	14,471,934
2019-12-02	472.4	497.2	517	471.8	-0.96%	757	10,760	5,492,476
2019-11-29	504.4	502	509.4	495.6	+0.20%	456	20,470	10,276,960
2019-11-28	498.4	501	515	485	+1.01%	533	73,020	36,811,118
2019-11-27	477	496	500	477	+2.39%	1034	20,910	10,227,380
2019-11-26	469.8	484.4	484.4	467	+3.64%	931	15,640	7,437,004
2019-11-25	469.6	467.4	477	467	+0.47%	872	10,820	5,104,258
2019-11-22	466.6	465.2	466.6	464.8	-0.21%	999	12,030	5,601,132
2019-11-21	468.4	466.2	470.8	463.2	-0.43%	1045	12,810	6,010,430
2019-11-20	469.8	468.2	471	468.2	-0.34%	1057	11,630	5,463,072
2019-11-19	473.4	469.8	473.4	467.6	+0.51%	1049	12,110	5,679,960
2019-11-18	471.6	467.4	474.2	467	+0.09%	991	11,260	5,315,694
2019-11-15	472.2	467	473.4	467	-0.51%	1076	11,670	5,491,120
2019-11-14	465.8	469.4	481.2	462.6	-1.39%	1040	11,900	5,660,696
2019-11-13	470.2	476	476	462.8	+0.89%	963	13,070	6,112,218
2019-11-12	465.6	471.8	471.8	463.4	+0.60%	1032	13,070	6,087,114
2019-11-11	469.8	469	470	461.6	-0.21%	1029	12,680	5,878,718
2019-11-08	476.8	470	478	465	-0.97%	1043	13,880	6,606,844
2019-11-07	475.2	474.6	477	470	-0.71%	1092	12,080	5,723,736
2019-11-06	487	478	492	476.4	-0.99%	943	11,120	5,342,212
2019-11-05	471.4	482.8	485.8	470	+2.68%	797	17,620	8,450,480
2019-11-01	460.2	470.2	474	460	+0.04%	1121	15,650	7,338,284
2019-10-31	473	470	498.2	470	-3.92%	898	12,620	6,013,266
2019-10-30	466	489.2	489.2	464	+5.52%	1164	16,870	7,948,190
2019-10-29	460	463.6	463.6	458	+1.22%	1073	12,930	5,945,538
2019-10-28	461.4	458	461.8	458	-0.09%	989	11,050	5,085,260
2019-10-25	459.4	458.4	459.6	458	-0.39%	1010	11,630	5,334,390
2019-10-24	461.2	460.2	462	458	+0.04%	823	11,050	5,080,938
2019-10-23	459	460	460	454.4	0.00%	896	12,880	5,899,850
2019-10-22	462.2	460	464.2	460	-0.22%	972	11,140	5,156,766
2019-10-21	457.4	461	474.2	457.2	-0.22%	929	11,920	5,509,486
2019-10-18	463	462	468.6	460.2	-0.86%	1033	11,260	5,251,476
2019-10-17	471.4	466	472.6	462.8	+0.39%	951	11,700	5,498,282
2019-10-16	460	464.2	468	460	-0.64%	1070	12,620	5,852,438
2019-10-15	460.2	467.2	467.2	455	+2.14%	1019	11,820	5,397,616
2019-10-14	458	457.4	465	455.6	-0.57%	962	11,170	5,147,808
2019-10-11	465	460	471.8	457.2	-2.04%	857	11,420	5,353,214
2019-10-10	457	469.6	469.6	457	+2.40%	1097	15,120	6,982,594
2019-10-09	461.4	458.6	467.8	456	+0.13%	650	11,430	5,289,850
2019-10-08	460.2	458	468.4	458	-2.35%	805	10,500	4,849,022
2019-10-07	456.8	469	470	456.8	+3.76%	1003	14,170	6,620,994
2019-10-04	465.8	452	466	452	0.00%	1222	12,910	5,863,770
2019-10-03	455	452	459	452	-0.48%	915	11,250	5,102,582
2019-10-02	468.8	454.2	469.2	452.2	-1.13%	1214	15,110	6,876,632
2019-10-01	462	459.4	462	452	-0.13%	868	15,420	7,026,412
2019-09-30	462.2	460	465.8	457.8	-1.29%	1118	13,990	6,438,086
2019-09-27	468.6	466	470	460	-0.85%	1226	20,330	9,428,726
2019-09-26	478	470	480	462.4	0.00%	1029	15,980	7,580,012
2019-09-25	479.6	470	487.6	470	-2.25%	1144	15,910	7,657,646
2019-09-24	474.4	480.8	484.8	474.4	+0.17%	876	11,080	5,331,492
2019-09-23	485.2	480	490.8	472	+0.13%	907	13,760	6,562,816
2019-09-20	499.2	479.4	500.2	475.2	-2.99%	1361	27,460	13,466,814
2019-09-19	499.8	494.2	500.6	494.2	-1.24%	1007	12,490	6,239,848
2019-09-18	504.6	500.4	504.6	400	-0.04%	1124	15,510	7,704,504
2019-09-17	500.4	500.6	500.6	498	+1.05%	1127	14,430	7,211,476
2019-09-16	499.8	495.4	500.6	495.4	-0.92%	930	13,380	6,693,200
2019-09-13	500.2	500	500.6	496.6	-0.12%	1018	11,850	5,927,380
2019-09-12	497	500.6	500.6	496.6	+0.20%	847	10,820	5,411,696
2019-09-11	500.6	499.6	501.2	496.4	-0.16%	1023	18,790	9,401,280
2019-09-10	500.4	500.4	500.6	499.4	+0.08%	1026	11,340	5,671,340
2019-09-09	500.4	500	500.4	497.2	0.00%	981	10,820	5,410,696
2019-09-06	499.6	500	500.4	494.2	+1.50%	920	11,130	5,560,138
2019-09-05	499.2	492.6	500.4	492	-1.36%	1047	11,890	5,943,396
2019-09-04	499.8	499.4	500.6	492	+1.92%	1045	12,300	6,143,288
2019-09-03	500.6	490	500.6	490	-3.16%	840	13,130	6,542,846
2019-09-02	493.6	506	506	493.6	+3.39%	1080	14,160	7,076,854
2019-08-30	489.6	489.4	497.6	489.2	+0.25%	1008	12,010	5,938,656
2019-08-29	478.2	488.2	494	478.2	+0.45%	1059	13,370	6,576,420
2019-08-28	495	486	498	485.8	-3.80%	894	11,880	5,874,330
2019-08-27	473.4	505.2	505.2	473.4	+4.99%	938	14,600	7,212,554
2019-08-26	484.4	481.2	491.8	479.2	+0.25%	882	11,620	5,680,886
2019-08-23	454	480	500.2	448	+4.17%	1551	53,480	25,024,342
2019-08-22	469.4	460.8	469.4	456.2	-1.96%	925	15,880	7,286,666
2019-08-21	481	470	481	461.4	-0.59%	975	37,680	17,698,554
2019-08-20	472.8	472.8	481.8	463.8	+0.60%	1538	18,540	8,730,040
2019-08-19	463.4	470	474	457.4	+3.07%	549	8,100	3,774,580
2019-08-16	468.2	456	471	456	-2.19%	1211	17,720	8,251,812
2019-08-15	470.2	466.2	474.8	460.8	-0.81%	1027	16,000	7,518,712
2019-08-14	472.6	470	473.2	468	-0.13%	958	12,740	5,988,278
2019-08-13	490.6	470.6	495	466.4	-3.68%	1090	28,870	13,862,566
2019-08-12	475.4	488.6	499.2	472	+2.86%	851	15,740	7,649,746
2019-08-09	482.6	475	491.4	475	-1.90%	1182	21,470	10,390,818
2019-08-08	487.4	484.2	487.4	481.2	+0.29%	1107	14,970	7,250,038
2019-08-07	484	482.8	493	480.8	-0.49%	802	12,750	6,237,812
2019-08-06	486.4	485.2	486.4	480	+0.50%	977	12,110	5,879,432
2019-08-05	471.4	482.8	486.4	471.4	+0.54%	818	11,730	5,667,858
2019-08-02	482.6	480.2	483.8	471.6	-0.04%	1110	13,780	6,613,580
2019-08-01	480.2	480.4	489	478.2	+0.92%	1008	12,810	6,198,756
2019-07-31	481.4	476	481.8	476	-0.79%	1107	15,070	7,237,002
2019-07-30	481.6	479.8	482	479.4	+0.33%	979	11,550	5,553,126
2019-07-29	480	478.2	481.6	478.2	-0.33%	942	11,130	5,350,248
2019-07-26	482.4	479.8	482.4	478.6	-0.62%	1179	13,100	6,296,968
2019-07-25	482.4	482.8	482.8	477	+0.50%	895	12,100	5,825,348
2019-07-24	481.4	480.4	482.6	479	+0.08%	745	10,590	5,102,188
2019-07-23	482	480	482.4	477	-0.58%	912	12,130	5,832,524
2019-07-22	481.6	482.8	486.6	480	-0.04%	841	12,240	5,922,768
2019-07-19	486	483	489	480.4	-0.41%	859	13,560	6,562,132
2019-07-18	492.2	485	496.4	481.6	-2.88%	1137	15,250	7,416,828
2019-07-17	495	499.4	500	492.2	+0.69%	986	13,430	6,679,670
2019-07-16	497.8	496	499.2	495.2	-0.16%	1013	12,400	6,170,528
2019-07-15	491.2	496.8	498.8	480	-0.24%	882	9,910	4,932,940
2019-07-12	497.8	498	499.4	495.6	+0.57%	824	8,980	4,477,626
2019-07-11	495.6	495.2	499.8	495	+0.04%	1025	10,810	5,388,984
2019-07-10	499.8	495	500	495	-0.56%	1232	15,190	7,576,574
2019-07-09	500.6	497.8	500.6	494.4	-1.03%	1294	16,850	8,419,248
2019-07-08	497.2	503	503	494.8	+1.21%	785	9,380	4,680,326
2019-07-05	494	497	500.6	494	+0.57%	1348	15,560	7,723,234
2019-07-04	499.8	494.2	500	494.2	-1.16%	973	10,290	5,128,128
2019-07-03	500	500	500	493.6	-0.60%	1343	14,080	7,006,146
2019-07-02	500	503	503	490.2	+0.92%	1316	19,850	9,846,456
2019-07-01	496.8	498.4	500.2	488.6	-0.99%	1129	15,960	7,871,410
2019-06-28	495	503.4	503.4	489	+1.41%	1208	19,330	9,652,192
2019-06-27	499	496.4	500.4	491	-0.72%	1052	11,120	5,542,640
2019-06-26	500.4	500	504.8	495.4	-0.12%	1021	24,150	12,085,940
2019-06-25	494	500.6	500.6	494	+1.67%	1086	19,990	9,969,192
2019-06-24	486.4	492.4	495	480.4	-0.81%	1249	15,030	7,391,734
2019-06-21	482	496.4	496.4	474	+3.85%	1111	24,580	11,966,004
2019-06-20	475.2	478	500.6	475	-1.12%	1403	23,100	11,175,654
2019-06-19	483.8	483.4	484.6	480.2	-0.08%	1059	10,870	5,253,694
2019-06-18	484	483.8	484	476	+0.79%	1100	12,760	6,129,100
2019-06-17	490.8	480	492.6	478.4	-1.44%	1460	19,860	9,602,384
2019-06-14	488.4	487	489.6	483.6	-1.30%	1125	12,430	6,065,322
2019-06-13	488	493.4	500.2	478	+0.49%	504	12,300	6,000,030
2019-06-11	500.4	491	500.4	490.4	-1.76%	1039	12,020	5,984,320
2019-06-10	487.2	499.8	500.6	487.2	+0.56%	1035	11,800	5,872,044
2019-06-07	504	497	506.8	495.2	-1.58%	1081	14,120	7,105,038
2019-06-06	502.2	505	509.6	501.6	-2.51%	1121	15,540	7,840,698
2019-06-05	508.8	518	522.2	508.8	+1.29%	1248	57,250	29,629,788
2019-06-04	509	511.4	511.8	505.8	+1.11%	1616	50,230	25,600,940
2019-06-03	510.6	505.8	510.6	505.8	0.00%	1504	50,810	25,765,716
2019-05-31	513.2	505.8	515.8	505.2	-1.40%	1560	49,560	25,333,528
2019-05-30	515.8	513	523	509.4	+0.67%	2252	73,580	38,124,420
2019-05-29	508.6	509.6	514.8	501.8	+1.19%	1792	63,730	32,437,670
2019-05-28	522.2	503.6	523	503.6	-2.59%	2684	185,510	94,816,042
2019-05-27	511.8	517	518	510	+0.78%	1810	60,010	31,054,260
2019-05-24	506	513	517.8	505.8	+3.39%	2155	58,260	29,991,646
2019-05-23	527	496.2	527	496.2	-4.21%	1821	55,500	28,701,614
2019-05-22	514	518	524	514	-0.23%	2470	70,320	36,553,334
2019-05-21	530	519.2	530	512	-1.07%	2710	75,820	39,520,516
2019-05-20	526.8	524.8	527	519.2	+0.96%	1847	53,430	28,101,864
2019-05-17	515	519.8	535	510	+1.44%	2069	64,230	33,679,372
2019-05-16	510	512.4	524	508.2	+0.08%	1890	62,230	32,406,704
2019-05-15	499.6	512	512	497	+2.56%	1774	70,450	35,409,696
2019-05-14	483.4	499.2	507	483.2	+3.78%	2688	107,470	53,484,322
2019-05-13	477.2	481	499.2	456	+0.50%	1892	72,020	34,685,070
2019-05-10	484.6	478.6	484.8	478.6	-0.42%	1267	26,120	12,624,658
2019-05-08	480.4	480.6	489	471.6	-0.12%	1531	50,850	24,641,078
2019-05-07	486.2	481.2	487.6	480	-0.37%	2056	56,780	27,509,712
2019-05-06	478.8	483	490	478.8	+0.63%	1894	54,200	26,295,138
2019-05-03	497	480	500	477.2	-3.61%	1608	29,330	14,443,068
2019-05-02	483.2	498	498.6	476.4	+3.71%	1848	40,740	19,707,142
2019-04-30	493	480.2	493	480.2	-2.20%	1485	36,730	17,928,980
2019-04-29	490	491	492.4	484.6	+1.66%	1807	52,170	25,433,086
2019-04-26	485.4	483	499.8	480	-0.54%	1807	51,200	25,067,480
2019-04-25	492.6	485.6	492.6	480	-0.65%	1797	62,190	30,327,048
2019-04-24	494	488.8	494.4	487	-1.01%	2076	50,480	24,858,522
2019-04-23	492.8	493.8	495	487	+0.78%	1871	50,400	24,789,216
2019-04-22	496.2	490	497.2	485	-1.21%	1780	53,650	26,373,456
2019-04-19	481.2	496	503	481.2	+1.43%	1846	59,430	29,532,796
2019-04-18	490.2	489	492.4	481	-0.41%	1677	54,250	26,262,008
2019-04-17	497.8	491	506	480	-3.35%	2282	60,630	30,082,414
2019-04-16	456.4	508	508	456.4	+11.65%	2603	87,740	42,336,462
2019-04-15	452.2	455	465	450.4	+0.89%	2309	56,970	25,909,564
2019-04-12	469.6	451	469.6	447	-4.00%	2857	75,740	34,375,972
2019-04-11	472	469.8	473.4	466	-0.25%	2030	57,510	26,916,746
2019-04-10	476	471	476	470	-0.25%	1941	54,380	25,730,198
2019-04-09	480.2	472.2	483.2	470.4	-1.21%	1958	60,530	28,764,872
2019-04-08	489.4	478	492.2	477	-2.89%	2288	64,180	30,913,186
2019-04-05	495.6	492.2	500	489	-1.16%	1823	54,720	27,074,732
2019-04-04	500.8	498	500.8	496	-0.08%	1413	50,030	24,959,816
2019-04-03	495.8	498.4	507	485.2	-1.15%	2273	109,560	54,175,800
2019-04-02	490.2	504.2	504.2	475.2	+2.90%	2265	98,200	47,585,560
2019-04-01	493.2	490	497.2	480	-2.39%	1868	68,230	33,261,826
2019-03-29	499.2	502	502	490.2	+0.20%	1925	62,420	31,177,444
2019-03-28	507.4	501	507.4	492.2	+1.21%	1643	58,430	29,255,210
2019-03-27	514	495	514	492.2	-3.66%	2243	79,070	39,952,844
2019-03-26	526.6	513.8	526.6	511	-2.32%	2074	70,870	36,658,824
2019-03-25	523.8	526	528.2	521.4	-0.19%	1701	59,720	31,374,520
2019-03-22	527.6	527	530	523.4	+0.34%	1619	56,430	29,657,466
2019-03-21	535.2	525.2	536	525	-1.06%	1533	56,320	29,918,976
2019-03-20	544.8	530.8	544.8	528	-1.81%	1697	57,300	30,599,356
2019-03-19	560	540.6	560	540.6	-3.53%	1538	54,050	29,496,530
2019-03-18	596	560.4	596	554.2	-7.68%	1297	52,030	29,156,554
2019-03-15	547.2	607	649	528.6	+11.05%	1785	127,180	72,027,036
2019-03-14	559.8	546.6	559.8	541	-1.87%	1209	53,740	29,273,854
2019-03-13	552	557	565.4	549.8	+1.27%	1342	55,980	31,356,706
2019-03-12	557.6	550	560	545	-1.26%	1641	56,420	31,531,038
2019-03-11	541	557	564.2	541	+1.05%	1578	59,240	33,004,748
2019-03-07	537.2	551.2	554	536	+1.32%	1021	51,380	28,180,158
2019-03-06	538	544	545	531.2	+1.42%	1424	49,550	26,809,228
2019-03-05	532.2	536.4	536.6	530	+0.34%	1323	49,080	26,211,452
2019-03-04	533.2	534.6	538	525.6	+1.21%	1462	49,580	26,405,840
2019-03-01	523.6	528.2	530	521.2	+1.81%	1239	49,590	26,227,836
2019-02-28	539.4	518.8	541	518.8	-3.82%	1641	65,650	34,571,964
2019-02-27	542	539.4	542	538.2	+0.04%	1220	46,920	25,360,750
2019-02-26	550	539.2	550	536.8	-1.96%	1388	53,260	28,798,154
2019-02-25	542.6	550	550	542.2	+0.73%	1551	51,210	28,046,732
2019-02-22	552.8	546	552.8	540.2	0.00%	1591	56,040	30,689,820
2019-02-21	551	546	559	546	-0.55%	1603	53,060	29,483,976
2019-02-20	545.2	549	553.4	545	+0.55%	1314	53,440	29,403,178
2019-02-19	546.2	546	549.8	545.4	-1.05%	884	9,600	5,245,184
2019-02-18	546	551.8	554	545.2	+0.11%	1369	47,560	26,198,616
2019-02-15	548.6	551.2	551.8	545.8	+0.62%	1258	48,650	26,643,070
2019-02-14	552.2	547.8	555	547	-1.19%	1375	47,990	26,527,324
2019-02-13	552.2	554.4	555.6	550.4	-0.57%	1367	50,960	28,225,534
2019-02-12	555.6	557.6	557.6	550	-0.07%	1548	52,280	29,016,224
2019-02-11	554.4	558	558.4	553.6	-0.21%	1717	44,430	24,746,740
2019-02-08	557	559.2	559.2	554	+0.18%	1312	46,630	25,947,110
2019-02-07	560	558.2	560	550.4	-0.14%	1619	47,290	26,383,130
2019-02-06	560	559	560	556.2	0.00%	1330	44,730	24,976,766
2019-02-05	557	559	560	556.2	-0.11%	1698	45,440	25,395,518
2019-02-04	560	559.6	561	556	-0.07%	1583	48,270	27,006,790
2019-02-01	550.8	560	560	550.4	+0.50%	1431	314,870	175,991,170
2019-01-31	560.4	557.2	563	549	-0.50%	1657	55,260	30,670,552
2019-01-30	551.4	560	572.6	548.8	+1.01%	2042	174,530	96,235,056
2019-01-29	548.2	554.4	557.2	548.2	+0.87%	1016	50,630	27,994,804
2019-01-28	551	549.6	552.8	546	+0.37%	749	39,100	21,411,032
2019-01-25	547.4	547.6	560	546.2	-1.37%	605	44,290	24,519,074
2019-01-24	551	555.2	555.2	545.8	+0.62%	689	1,041,170	572,751,178
2019-01-23	554.2	551.8	559	540	-0.79%	781	62,910	34,742,704
2019-01-22	559.2	556.2	560.8	555	-1.10%	647	42,540	23,755,442
2019-01-21	568.8	562.4	568.8	559.6	-0.64%	955	36,760	20,759,914
2019-01-18	560	566	568	555	+0.07%	936	40,680	22,856,912
2019-01-17	565.4	565.6	569.8	565	-0.35%	755	42,110	23,927,218
2019-01-16	574	567.6	574	564	-1.08%	718	39,090	22,359,392
2019-01-15	574.6	573.8	574.8	560	+0.67%	751	42,670	24,269,504
2019-01-14	570.2	570	574.2	565.8	-0.28%	632	39,770	22,658,796
2019-01-11	574.8	571.6	574.8	557	+0.78%	802	37,380	21,392,218
2019-01-10	561.8	567.2	567.2	553.6	+0.25%	1225	40,480	22,619,744
2019-01-09	568.6	565.8	570	557.4	+0.89%	1183	42,110	23,630,736
2019-01-08	569.8	560.8	578.4	552	-3.18%	768	28,070	16,043,110
2019-01-04	580.2	579.2	583.8	569.2	-2.16%	409	14,130	8,163,090
2019-01-03	583.4	592	592	569.8	0.00%	391	14,910	8,725,298

Архив котировок акции SFIN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018