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)
2021-12-30	530.4	525.8	530.4	524	-0.11%	37	5,710	3,003,348
2021-12-29	525.6	526.4	530.2	525.2	-0.15%	33	8,390	4,409,196
2021-12-28	536.2	527.2	536.2	525.4	+0.88%	38	3,050	1,606,616
2021-12-27	539	522.6	559.8	522.6	-1.02%	108	12,410	6,696,302
2021-12-24	526.6	528	534	526.6	-0.04%	33	3,130	1,653,516
2021-12-23	532.4	528.2	532.4	522.8	-0.34%	39	3,400	1,796,820
2021-12-22	529.6	530	531.4	524.4	-0.08%	35	2,940	1,555,356
2021-12-21	521.8	530.4	536.6	521.6	+0.45%	41	3,360	1,776,992
2021-12-20	549.8	528	549.8	525.2	-1.20%	32	2,880	1,523,506
2021-12-17	535	534.4	541.6	530	-1.26%	32	3,460	1,846,540
2021-12-16	519.6	541.2	549	519.6	+2.23%	44	3,160	1,711,800
2021-12-15	524.4	529.4	534.6	523.4	+1.81%	76	3,450	1,828,964
2021-12-14	501.4	520	526.6	501	0.00%	80	3,880	2,000,942
2021-12-13	535.4	520	536.4	515	-2.88%	97	4,210	2,225,542
2021-12-10	543	535.4	544.2	523.8	+2.21%	156	4,530	2,445,914
2021-12-09	506.8	523.8	529.6	506.6	-1.69%	48	2,790	1,456,540
2021-12-08	529.2	532.8	535.6	510	+0.41%	107	7,100	3,705,772
2021-12-07	506	530.6	539.8	505.6	+3.03%	88	3,400	1,769,196
2021-12-06	519.6	515	520	485.4	+0.94%	132	4,470	2,245,472
2021-12-03	517.6	510.2	518.6	504.4	+0.04%	53	6,040	3,088,652
2021-12-02	513.8	510	519.8	496.4	-1.51%	69	5,650	2,900,136
2021-12-01	510	517.8	520	496.8	+1.53%	147	7,310	3,715,800
2021-11-30	510	510	519	503	0.00%	168	16,660	8,518,198
2021-11-29	504.6	510	515.2	502.2	+1.96%	90	3,920	1,983,020
2021-11-26	498	500.2	502.4	495.2	+0.36%	119	5,450	2,720,290
2021-11-25	486.8	498.4	499.2	486	+1.96%	195	12,040	5,934,732
2021-11-24	490.8	488.8	491	452.6	+0.29%	78	4,750	2,323,702
2021-11-23	491.6	487.4	491.6	481.4	+0.04%	239	16,890	8,207,996
2021-11-22	460.4	487.2	487.2	460.4	+1.33%	265	10,850	5,237,412
2021-11-19	451.6	480.8	483.6	451.2	+3.35%	181	7,490	3,525,892
2021-11-18	464.4	465.2	495	459.6	+2.33%	464	14,610	6,904,972
2021-11-17	450.6	454.6	454.6	448	+1.34%	63	4,010	1,807,868
2021-11-16	458.8	448.6	458.8	446.8	-0.09%	41	4,460	2,003,078
2021-11-15	463.6	449	463.6	447	-0.22%	20	3,260	1,464,632
2021-11-12	447.8	450	451.2	444	0.00%	41	4,930	2,207,050
2021-11-11	435	450	451.8	435	-0.22%	59	3,540	1,584,502
2021-11-10	446.6	451	453	446.6	+1.35%	42	4,090	1,837,306
2021-11-09	447.4	445	447.8	444.6	-1.46%	23	3,820	1,706,858
2021-11-08	446	451.6	451.6	446	+1.39%	31	2,000	899,338
2021-11-05	449.6	445.4	449.8	445.4	-0.22%	43	4,690	2,099,866
2021-11-03	450.2	446.4	451.2	441.2	-0.76%	59	3,330	1,484,748
2021-11-02	435	449.8	466.8	435	+1.17%	78	5,340	2,393,148
2021-11-01	432.4	444.6	460.4	432.4	+1.05%	98	4,370	1,947,814
2021-10-29	449.6	440	454.6	439.6	-2.22%	55	3,500	1,578,306
2021-10-28	450.4	450	456.2	447.6	+0.04%	94	8,330	3,759,818
2021-10-27	458	449.8	469.2	448.4	+1.08%	151	6,730	3,071,880
2021-10-26	445.8	445	453.2	445	-0.76%	59	2,870	1,291,858
2021-10-25	432.4	448.4	465	432.4	+0.40%	105	3,520	1,596,066
2021-10-22	432.8	446.6	447	430.2	+1.13%	50	2,280	1,010,278
2021-10-21	439.2	441.6	457.8	439.2	+0.45%	219	9,770	4,398,640
2021-10-20	432	439.6	439.6	429.2	+1.76%	74	2,490	1,081,228
2021-10-19	430	432	432.4	430	+0.23%	29	1,500	645,796
2021-10-18	427.6	431	431.6	427.6	+0.23%	16	440	189,234
2021-10-15	435	430	435	427.4	-0.78%	32	2,390	1,026,826
2021-10-14	430.6	433.4	434	428.4	+1.36%	55	2,380	1,025,978
2021-10-13	428.2	427.6	433	427.6	-0.42%	54	2,480	1,067,028
2021-10-12	427	429.4	431	427	-0.37%	25	1,730	741,956
2021-10-11	426.8	431	437.6	426.8	-0.14%	42	2,930	1,261,804
2021-10-08	428.2	431.6	431.8	427.2	+0.75%	60	2,570	1,103,684
2021-10-07	430.6	428.4	430.8	427	+0.28%	65	2,580	1,104,402
2021-10-06	434	427.2	434	427	-0.51%	17	380	163,354
2021-10-05	429.2	429.4	431.2	429.2	-0.92%	27	1,830	787,730
2021-10-04	430.2	433.4	433.8	426	+0.18%	25	360	154,524
2021-10-01	434.8	432.6	438.4	432.4	-0.09%	16	2,340	1,020,298
2021-09-30	429	433	435	429	-0.14%	22	410	177,452
2021-09-29	430.2	433.6	433.6	427	+0.18%	21	700	301,200
2021-09-28	435	432.8	435	431.2	-0.51%	7	200	86,482
2021-09-27	425.2	435	440	425.2	+0.51%	26	1,770	769,578
2021-09-24	429.4	432.8	434.8	429.4	+0.23%	33	2,370	1,022,610
2021-09-23	429.2	431.8	431.8	428.2	+0.65%	13	180	77,212
2021-09-22	430.4	429	432.8	425	+0.05%	58	2,410	1,028,000
2021-09-21	429	428.8	430.6	426.2	-0.37%	29	650	278,036
2021-09-20	436.2	430.4	438.2	429.2	-1.65%	51	2,970	1,287,824
2021-09-17	437.8	437.6	439.6	436	+0.05%	59	3,190	1,394,496
2021-09-16	439.8	437.4	439.8	437.4	-0.23%	11	220	96,494
2021-09-15	436	438.4	441	436	-0.32%	19	260	114,234
2021-09-14	442	439.8	442	438.4	-0.45%	22	2,350	1,031,338
2021-09-13	435.6	441.8	445.8	435.6	-0.72%	24	530	233,790
2021-09-10	442.4	445	445	439.2	+0.18%	37	2,350	1,037,302
2021-09-09	444	444.2	445.8	442.2	-1.24%	29	2,260	1,002,954
2021-09-08	440	449.8	450.2	440	+1.35%	62	2,280	1,011,392
2021-09-07	445.6	443.8	445.6	441.6	-0.72%	53	2,350	1,042,950
2021-09-06	444	447	447	440.4	+0.22%	34	1,120	497,758
2021-09-03	459.2	446	459.2	439	+0.18%	31	420	187,890
2021-09-02	445.6	445.2	452.4	440	+0.59%	59	2,910	1,295,150
2021-09-01	435.4	442.6	443.2	435.4	-0.14%	44	4,930	2,164,904
2021-08-31	450	443.2	459.8	432.2	+1.89%	126	4,540	2,006,992
2021-08-30	448.4	435	452.4	435	-3.46%	47	7,910	3,483,592
2021-08-27	459.8	450.6	460	448	-0.09%	54	2,260	1,020,972
2021-08-26	446.4	451	458.2	446.2	-0.40%	18	710	321,202
2021-08-25	453.4	452.8	456	452	-0.44%	51	2,240	1,016,464
2021-08-24	453.6	454.8	459.4	450.6	+0.04%	16	830	379,092
2021-08-23	452	454.6	454.8	449.2	+0.84%	21	2,230	1,010,406
2021-08-20	427	450.8	450.8	427	+1.58%	44	2,270	1,012,838
2021-08-19	451.8	443.8	451.8	443.8	-1.99%	30	910	408,920
2021-08-18	452.6	452.8	454.6	450	-0.26%	15	450	203,626
2021-08-17	453.8	454	457	451.6	+0.04%	43	2,270	1,028,582
2021-08-16	454	453.8	457	452.2	-0.04%	54	2,400	1,087,438
2021-08-13	459	454	459	454	-1.09%	10	170	77,548
2021-08-12	450.2	459	459.8	450.2	+0.57%	28	2,230	1,017,602
2021-08-11	459.8	456.4	460	456	+0.09%	12	290	132,450
2021-08-10	451.8	456	458.8	451.8	+0.40%	17	1,180	538,508
2021-08-09	449	454.2	454.2	449	+1.16%	17	2,850	1,288,940
2021-08-06	450.4	449	450.4	447.4	-0.49%	16	210	94,238
2021-08-05	450.4	451.2	457.6	448.8	-0.84%	40	3,510	1,588,716
2021-08-04	457.2	455	458.6	455	-0.13%	19	1,870	855,358
2021-08-03	455.2	455.6	457.6	454.2	-0.48%	13	1,060	482,276
2021-08-02	461.8	457.8	461.8	453.2	-0.82%	28	2,240	1,022,254
2021-07-30	458	461.6	461.6	455.6	+0.65%	32	2,600	1,189,546
2021-07-29	462.4	458.6	462.4	458.2	0.00%	10	230	105,672
2021-07-28	464.6	458.6	465	458.6	-1.50%	27	2,190	1,014,076
2021-07-27	467.6	465.6	469.8	456.6	+0.13%	26	970	450,684
2021-07-26	460	465	467	457.2	+1.09%	38	2,200	1,015,302
2021-07-23	454.8	460	475	454.6	+0.70%	38	2,400	1,108,836
2021-07-22	457.2	456.8	459.8	455.2	-0.09%	32	2,250	1,029,534
2021-07-21	457	457.2	457.2	455.2	+1.24%	8	100	45,664
2021-07-20	456	451.6	456	450.8	-0.48%	28	560	253,054
2021-07-19	460.8	453.8	476	448.6	-1.52%	75	3,140	1,459,624
2021-07-16	462.8	460.8	463.2	460	-0.52%	41	2,460	1,133,614
2021-07-15	465	463.2	466.6	459.4	-0.86%	15	290	134,190
2021-07-14	467.4	467.2	467.4	463.4	+0.47%	13	240	111,786
2021-07-13	462.8	465	477.6	462.8	-0.04%	46	2,630	1,243,978
2021-07-12	471.8	465.2	471.8	465.2	-0.13%	30	670	313,974
2021-07-09	487	465.8	487	465.8	-0.89%	14	610	295,042
2021-07-08	481.2	470	481.4	470	-1.76%	35	2,550	1,214,592
2021-07-07	477.8	478.4	485	477.8	+0.08%	41	960	461,338
2021-07-06	460.4	478	485	460.4	+1.44%	69	3,310	1,570,206
2021-07-05	458	471.2	475	457.4	+2.88%	81	2,270	1,062,944
2021-07-02	459.6	458	459.8	456.8	+0.35%	51	2,330	1,068,436
2021-07-01	457.4	456.4	458.2	456.4	+0.40%	11	340	155,636
2021-06-30	454.8	454.6	456.8	454.4	-0.13%	9	210	95,734
2021-06-29	456.2	455.2	458.4	454.2	-0.35%	21	780	355,356
2021-06-28	455.2	456.8	456.8	453	-0.70%	45	2,270	1,031,798
2021-06-25	463.2	460	463.8	456	+0.92%	25	2,930	1,349,846
2021-06-24	456.4	455.8	459	451.4	-0.65%	30	810	369,014
2021-06-23	458	458.8	459	456.2	+0.75%	20	520	238,406
2021-06-22	447.2	455.4	461.4	447	+1.24%	64	2,300	1,045,338
2021-06-21	458.4	449.8	459.8	447.8	-1.45%	50	2,800	1,278,234
2021-06-18	459	456.4	459	456.4	-0.57%	14	260	119,138
2021-06-17	456.2	459	459	454	+1.06%	40	2,260	1,031,552
2021-06-16	460	454.2	461.6	454	-1.09%	55	2,390	1,093,428
2021-06-15	456.4	459.2	459.2	454.2	+0.57%	65	2,480	1,134,200
2021-06-14	457.4	456.6	458.4	456.6	+0.57%	10	230	105,218
2021-06-11	456.2	454	464.4	453	-0.48%	63	3,450	1,583,932
2021-06-10	450.4	456.2	456.2	450.4	+1.33%	38	970	440,024
2021-06-09	449	450.2	452.2	449	-0.13%	20	760	342,676
2021-06-08	452.6	450.8	452.6	449	-0.97%	44	2,260	1,017,208
2021-06-07	457.6	455.2	457.6	451.8	+0.22%	30	510	231,954
2021-06-04	457.4	454.2	457.6	452.8	0.00%	26	420	190,696
2021-06-03	462.8	454.2	467	447	-1.26%	83	4,690	2,147,346
2021-06-02	455.6	460	468.2	455.6	+0.97%	58	4,920	2,281,118
2021-06-01	460.6	455.6	460.6	455.2	-0.78%	47	2,220	1,016,658
2021-05-31	460.8	459.2	461.2	458.2	+0.26%	25	440	202,452
2021-05-28	452.4	458	463.4	452.4	+0.66%	47	2,290	1,045,130
2021-05-27	459	455	459.6	453.2	-0.44%	40	2,300	1,044,396
2021-05-26	457.4	457	457.4	454.8	-0.65%	46	2,880	1,311,506
2021-05-25	454.2	460	460	454.2	+1.32%	52	2,270	1,043,298
2021-05-24	453.6	454	454	448.6	+0.67%	59	1,780	801,884
2021-05-21	452.8	451	452.8	448.2	+0.22%	25	2,350	1,056,780
2021-05-20	453.4	450	453.4	448	-0.40%	49	2,240	1,007,504
2021-05-19	457.8	451.8	457.8	451.6	-0.70%	30	730	330,798
2021-05-18	458.2	455	461	452.8	-0.09%	69	2,330	1,058,982
2021-05-17	457.4	455.4	458	455.2	-0.78%	42	1,440	657,220
2021-05-14	462.8	459	462.8	458.8	-0.22%	32	1,640	753,758
2021-05-13	466.8	460	466.8	458.2	-0.90%	47	3,810	1,755,130
2021-05-12	469.2	464.2	469.2	461.2	-0.51%	12	160	74,708
2021-05-11	469.8	466.6	469.8	466.6	-0.51%	16	430	201,078
2021-05-10	470.4	469	472.6	469	-0.76%	10	190	89,484
2021-05-07	470	472.6	472.6	470	+1.11%	9	230	108,296
2021-05-06	476.8	467.4	477	466.6	-1.35%	40	1,060	499,526
2021-05-05	472.4	473.8	473.8	469.6	+0.94%	17	470	222,106
2021-05-04	473	469.4	473	468	-0.13%	67	2,200	1,033,932
2021-04-30	475	470	476	469.4	-1.63%	66	4,030	1,897,002
2021-04-29	488.4	477.8	496	470.4	-1.61%	168	10,690	5,166,856
2021-04-28	479.6	485.6	489	478	+1.25%	66	7,990	3,861,860
2021-04-27	484.2	479.6	487.2	477	-0.33%	37	2,110	1,011,920
2021-04-26	480	481.2	482.6	474	+0.04%	55	2,540	1,217,046
2021-04-23	480.8	481	481	477.8	+0.04%	38	2,660	1,274,138
2021-04-22	482.6	480.8	482.6	479	-0.04%	29	810	389,306
2021-04-21	481	481	481.2	480	-0.29%	11	240	115,322
2021-04-20	482.8	482.4	485.2	479.8	+0.46%	40	2,110	1,016,124
2021-04-19	486	480.2	495.6	479.2	-1.03%	82	2,100	1,010,282
2021-04-16	484.6	485.2	485.2	484	+0.46%	13	250	121,200
2021-04-15	489	483	491.2	483	-1.71%	43	980	475,824
2021-04-14	487.8	491.4	492.4	487.8	+0.78%	54	2,200	1,077,626
2021-04-13	491.2	487.6	491.2	487.6	-0.29%	12	230	112,548
2021-04-12	495.4	489	495.4	484.8	-0.69%	52	2,240	1,102,986
2021-04-09	493	492.4	493	489.2	+0.49%	18	310	152,410
2021-04-08	489.4	490	490	486.2	+0.16%	31	2,070	1,009,350
2021-04-07	487.6	489.2	491	486	-0.12%	34	1,320	644,676
2021-04-06	500	489.8	501.2	487	-1.69%	49	2,050	1,007,072
2021-04-05	494.6	498.2	501.4	494.6	+1.34%	89	2,510	1,252,550
2021-04-02	488	491.6	494	487.6	+0.70%	62	2,560	1,253,464
2021-04-01	486.4	488.2	490	486.4	-0.37%	38	640	312,718
2021-03-31	495.8	490	496.6	490	-1.21%	75	2,020	994,426
2021-03-30	488.4	496	496	488	+1.93%	44	1,250	614,104
2021-03-29	485.8	486.6	486.8	483.8	+0.16%	34	660	320,126
2021-03-26	486	485.8	489	470.4	+0.33%	51	730	353,540
2021-03-25	486.6	484.2	493	484.2	-0.74%	70	2,140	1,046,676
2021-03-24	487.4	487.8	489.6	484.2	-0.25%	32	890	434,406
2021-03-23	492.8	489	508.6	489	-1.13%	120	7,350	3,626,862
2021-03-22	510.4	494.6	510.4	494.6	-3.44%	73	2,040	1,018,586
2021-03-19	500.8	512.2	512.2	493.6	+2.60%	45	4,760	2,370,494
2021-03-18	499.8	499.2	499.8	497.2	+0.16%	16	290	144,506
2021-03-17	502.8	498.4	502.8	495.2	-1.23%	33	2,260	1,124,554
2021-03-16	503.8	504.6	505	503	0.00%	36	2,060	1,039,664
2021-03-15	507.8	504.6	507.8	502	-0.98%	24	620	312,228
2021-03-12	505	509.6	510.6	505	+0.87%	27	570	289,498
2021-03-11	507.6	505.2	507.8	505.2	-0.16%	32	1,020	516,596
2021-03-10	505.4	506	516.2	504.8	-0.24%	60	2,360	1,196,902
2021-03-09	502.4	507.2	510.6	499.4	+1.32%	95	1,980	1,003,706
2021-03-05	518.6	500.6	518.6	499	-2.49%	200	6,570	3,311,426
2021-03-04	528.4	513.4	540	508	+4.90%	922	38,870	20,209,252
2021-03-03	483.2	489.4	508.8	483.2	+0.91%	174	14,730	7,319,102
2021-03-02	481.4	485	488.2	477.8	+0.37%	101	2,920	1,414,024
2021-03-01	504.6	483.2	520.6	478.6	-0.33%	639	17,140	8,559,882
2021-02-26	484.4	484.8	485	483	-0.29%	16	440	213,158
2021-02-25	485.2	486.2	489	484	+0.50%	19	390	189,456
2021-02-24	485.4	483.8	489.2	483.8	-0.04%	31	1,190	577,368
2021-02-22	485.4	484	489	484	-0.66%	20	2,450	1,191,510
2021-02-20	486.6	487.2	489.6	483.2	+0.45%	91	2,180	1,058,444
2021-02-19	485	485	488	484.8	-0.29%	33	2,200	1,067,986
2021-02-18	483.4	486.4	488.6	481.4	+0.70%	52	2,080	1,008,260
2021-02-17	488	483	490.8	483	-1.35%	57	1,440	699,922
2021-02-16	493.4	489.6	493.6	480	-1.09%	148	8,700	4,241,488
2021-02-15	495.6	495	497	492.6	-0.44%	50	960	473,922
2021-02-12	497.8	497.2	497.8	491.6	+0.04%	34	790	389,648
2021-02-11	492	497	497	492	+0.85%	14	350	172,780
2021-02-10	495.8	492.8	497.2	492	-0.96%	48	2,110	1,039,936
2021-02-09	491.4	497.6	517	491.4	+2.09%	543	27,770	14,057,982
2021-02-08	492.2	487.4	494.8	486.2	-0.98%	74	2,370	1,161,198
2021-02-05	488.4	492.2	492.2	487.4	+0.86%	26	2,610	1,276,616
2021-02-04	486	488	488.4	486	+0.21%	5	60	29,268
2021-02-03	488	487	489.6	486.8	+0.08%	17	1,120	546,038
2021-02-02	489.8	486.6	498	485.2	-0.29%	35	2,240	1,092,010
2021-02-01	492.8	488	506.2	488	-0.61%	46	2,210	1,083,740
2021-01-29	493.8	491	497.6	488	-0.04%	50	2,230	1,096,540
2021-01-28	491.6	491.2	491.6	490.4	-0.16%	9	170	83,516
2021-01-27	497	492	498	491.2	-0.65%	39	2,260	1,115,550
2021-01-26	492	495.2	495.2	491.4	+0.28%	33	1,360	669,074
2021-01-25	494.2	493.8	498	490.8	+0.28%	48	1,360	671,208
2021-01-22	493.2	492.4	495.2	490.6	-0.53%	40	1,300	639,870
2021-01-21	499	495	502.8	493	-0.44%	59	2,250	1,113,438
2021-01-20	499.8	497.2	499.8	494.2	+0.24%	72	2,070	1,027,824
2021-01-19	498	496	498	496	-0.52%	28	2,020	1,003,930
2021-01-18	499.2	498.6	499.2	494.4	-0.16%	28	550	273,336
2021-01-15	498.4	499.4	500	496.4	+0.56%	39	2,290	1,143,056
2021-01-14	497	496.6	500.6	495.2	-0.44%	40	2,040	1,013,964
2021-01-13	497.6	498.8	501.8	497.6	+0.48%	20	500	249,290
2021-01-12	499.8	496.4	502	496.4	-0.32%	36	1,010	504,676
2021-01-11	500.2	498	508.4	494	-0.40%	101	3,010	1,511,720
2021-01-08	493.8	500	500.2	492	+0.89%	32	680	338,680
2021-01-06	499.4	495.6	499.6	494.8	-0.88%	37	2,080	1,032,604
2021-01-05	498.8	500	502.2	497.8	+0.44%	46	2,440	1,223,820
2021-01-04	492.4	497.8	503	492.2	0.00%	103	4,540	2,259,806

Архив котировок акции SFIN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018