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)
2023-12-29	533.6	536.2	540.4	526	+0.49%	1328	53,382	28,546,463
2023-12-28	535.8	533.6	536.8	525	-0.41%	1327	37,400	19,902,998
2023-12-27	536	535.8	542	535.2	+0.11%	1168	22,642	12,162,151
2023-12-26	535.2	535.2	541.8	535.2	-1.58%	1230	28,115	15,145,379
2023-12-25	534.8	543.8	543.8	529.2	+2.76%	1509	62,168	33,311,602
2023-12-22	529	529.2	535.8	529	-1.42%	1406	51,767	27,540,500
2023-12-21	533	536.8	536.8	528.2	+0.04%	1198	44,797	23,821,217
2023-12-20	534	536.6	538	530.2	-0.15%	1400	37,186	19,901,860
2023-12-19	539	537.4	539	526.4	-0.22%	1867	59,788	31,880,720
2023-12-18	521	538.6	538.6	520.6	+3.38%	3270	82,985	43,898,420
2023-12-15	518.6	521	522.4	502	+0.46%	4456	90,754	46,464,651
2023-12-14	512.2	518.6	549.6	490	-8.86%	12100	373,252	196,260,359
2023-12-13	563	569	570	559	+0.74%	5067	209,866	118,509,262
2023-12-12	565	564.8	570	559.2	+0.68%	3487	112,855	63,829,510
2023-12-11	572.6	561	572.6	556.4	-1.23%	3614	104,559	59,271,234
2023-12-08	568	568	575.2	561	-0.11%	3205	98,323	55,926,193
2023-12-07	553	568.6	569.8	551	+2.45%	3430	125,699	70,927,424
2023-12-06	557.8	555	565	537.6	+0.91%	4321	162,361	89,665,281
2023-12-05	561	550	561	531.2	-2.14%	3386	78,414	42,916,903
2023-12-04	570.8	562	572	520	-1.23%	5736	107,547	59,537,535
2023-12-01	572.6	569	577.8	567.4	+0.39%	2689	81,582	46,686,134
2023-11-30	577.2	566.8	580	566.8	-1.73%	2406	56,427	32,158,429
2023-11-29	572	576.8	584.8	566.2	+0.95%	6942	242,883	139,596,948
2023-11-28	571	571.4	576.8	555	+0.07%	4113	137,880	78,373,998
2023-11-27	563.4	571	572	557.2	+1.35%	3807	93,206	52,833,086
2023-11-24	565.6	563.4	569.8	551	-0.21%	3276	72,573	40,934,512
2023-11-23	563	564.6	566.2	560	+1.18%	2712	64,288	36,212,772
2023-11-22	553.8	558	567	553.2	+0.94%	3627	91,851	51,661,420
2023-11-21	550	552.8	554	544	+1.95%	2802	60,647	33,419,183
2023-11-20	543	542.2	545.8	540	+0.37%	1490	26,713	14,493,337
2023-11-17	543.2	540.2	547	535	-0.55%	1708	30,701	16,535,697
2023-11-16	544	543.2	548.8	534	+0.07%	1964	46,828	25,482,957
2023-11-15	541	542.8	543	530	+0.52%	2284	44,034	23,643,370
2023-11-14	542	540	543	502	-0.88%	4358	101,239	53,914,254
2023-11-13	559.8	544.8	559.8	544	-1.66%	4462	90,752	49,703,142
2023-11-10	561.8	554	562.8	553.6	-1.18%	2356	38,466	21,427,353
2023-11-09	562.4	560.6	564	556.2	-0.60%	1928	35,110	19,648,554
2023-11-08	564	564	567	561.2	+0.18%	1656	31,298	17,669,700
2023-11-07	563.6	563	572	556	-0.11%	2868	65,940	37,153,801
2023-11-06	553.8	563.6	568.8	553.8	+2.06%	2791	71,826	40,423,503
2023-11-03	554.8	552.2	557	550	+0.40%	2156	41,697	23,057,220
2023-11-02	560	550	567	550	-1.54%	2915	57,217	31,953,591
2023-11-01	563	558.6	570.8	541.2	-0.78%	6225	139,473	78,336,464
2023-10-31	555	563	563.4	545	+1.62%	3777	108,847	60,360,094
2023-10-30	556.4	554	560.2	550.2	-0.36%	3263	70,122	38,872,846
2023-10-27	544.8	556	569.6	540	+2.06%	11909	417,505	232,889,903
2023-10-26	551.8	544.8	557	531.8	-0.80%	3829	106,337	58,233,013
2023-10-25	554.2	549.2	559.6	543	-0.69%	2953	77,975	42,866,969
2023-10-24	560	553	564.8	535.8	+0.22%	6035	220,940	122,343,784
2023-10-23	536	551.8	558	524	+4.59%	3619	126,337	68,812,874
2023-10-20	549	527.6	551.4	517.4	-3.76%	3172	94,513	50,157,222
2023-10-19	554.6	548.2	555.4	539	-1.12%	3721	126,519	69,647,519
2023-10-18	536	554.4	554.4	532	+3.51%	5044	201,460	109,520,051
2023-10-17	520	535.6	535.6	519	+3.20%	2527	70,271	37,117,369
2023-10-16	515.6	519	520.2	512.6	+1.29%	1105	33,678	17,429,988
2023-10-13	512.2	512.4	515	509.6	+0.55%	620	13,901	7,129,202
2023-10-12	510.2	509.6	511.8	500.2	-1.01%	1166	22,383	11,377,233
2023-10-11	518	514.8	523.2	509.6	0.00%	1276	38,059	19,676,417
2023-10-10	508.4	514.8	518.8	507.8	+1.30%	1279	28,440	14,615,008
2023-10-09	506.6	508.2	516.2	505.2	+0.43%	1371	31,626	16,189,746
2023-10-06	525.4	506	525.4	502.2	-2.05%	1867	40,939	20,830,265
2023-10-05	527	516.6	527	515.4	-1.00%	1056	30,935	16,050,457
2023-10-04	530	521.8	530	520.8	-0.27%	1172	25,345	13,269,111
2023-10-03	541.8	523.2	545	518.8	-2.75%	3112	111,310	58,809,635
2023-10-02	540	538	552	532.6	+0.45%	4944	259,756	141,808,926
2023-09-29	530	535.6	541.8	522.8	+1.06%	3702	161,071	86,140,644
2023-09-28	522.8	530	545	518.8	+1.92%	4024	162,584	86,102,747
2023-09-27	509.4	520	525	509	+1.64%	2537	105,047	54,339,776
2023-09-26	504.8	511.6	514	499.6	+2.32%	1955	98,902	50,135,849
2023-09-25	492.2	500	504.2	490	+1.67%	1633	60,005	29,943,495
2023-09-22	485	491.8	495.8	479	+1.40%	1494	56,472	27,656,419
2023-09-21	482.8	485	487.6	474.4	+0.83%	1760	131,589	63,613,606
2023-09-20	487.6	481	487.6	466.8	-1.64%	3875	112,796	53,848,061
2023-09-19	507.4	489	512	485.4	-3.63%	4288	117,934	58,214,672
2023-09-18	500.4	507.4	518.8	500.2	+0.71%	5948	204,228	104,446,404
2023-09-15	494.6	503.8	509	485.8	+1.98%	3429	111,916	55,617,585
2023-09-14	515	494	515.4	465.4	-3.70%	7757	239,143	117,825,525
2023-09-13	518	513	518	511.2	-0.12%	2581	100,514	51,634,227
2023-09-12	515	513.6	524.4	511.8	-0.04%	3190	91,376	47,242,531
2023-09-11	521.4	513.8	533.4	504	+0.04%	6455	200,730	103,978,828
2023-09-08	515	513.6	523.8	500	-0.70%	6097	165,073	84,387,242
2023-09-07	536	517.2	547.4	506.6	-3.47%	9662	279,449	147,235,889
2023-09-06	545.8	535.8	548.2	532	-1.00%	6229	175,991	94,581,459
2023-09-05	550.6	541.2	554.8	537.4	-1.49%	11359	324,913	176,734,535
2023-09-04	538	549.4	561	535	+2.88%	21629	709,444	388,939,038
2023-09-01	540.2	534	548	522	-1.91%	25414	719,949	385,331,387
2023-08-31	630	544.4	670.2	533.2	-7.32%	61883	3,703,740	2,134,065,678
2023-08-30	517.4	587.4	611	514.4	+14.06%	41264	2,746,590	1,602,332,522
2023-08-29	519	515	520	504.4	-0.85%	858	33,870	17,361,792
2023-08-28	516.4	519.4	529.8	515.8	+0.70%	832	32,340	16,881,368
2023-08-25	516.2	515.8	517.6	511.2	+0.55%	345	10,140	5,208,612
2023-08-24	515.4	513	517.6	512	-0.58%	345	10,540	5,421,602
2023-08-23	520.4	516	530	510	+0.19%	2063	89,590	46,862,932
2023-08-22	520.2	515	521	513.8	-0.77%	534	14,530	7,495,452
2023-08-21	521	519	528	517	+0.15%	675	21,790	11,362,108
2023-08-18	516	518.2	529.8	513.6	+1.53%	1584	69,380	36,188,250
2023-08-17	509.4	510.4	519.2	506.6	+0.79%	1176	54,770	28,091,288
2023-08-16	513.4	506.4	515.4	504	-1.33%	1255	49,260	25,037,306
2023-08-15	512	513.2	520.8	504	-0.43%	1044	35,620	18,269,128
2023-08-14	524.4	515.4	530	513	-1.26%	1529	70,640	37,051,800
2023-08-11	526.6	522	530.6	520	-0.87%	903	29,640	15,509,204
2023-08-10	517.2	526.6	541	517.2	+1.82%	5012	258,080	136,989,330
2023-08-09	510.6	517.2	524.8	510.2	+1.61%	1445	68,740	35,610,178
2023-08-08	513.8	509	514.2	502	-0.93%	801	30,440	15,441,060
2023-08-07	518	513.8	522	512	+0.35%	843	35,040	18,106,216
2023-08-04	531	512	532.8	511	-3.18%	1961	79,680	41,727,194
2023-08-03	538.2	528.8	540.8	521.8	-1.38%	1958	72,940	38,486,898
2023-08-02	555	536.2	570	530	+1.13%	7649	341,280	188,395,808
2023-08-01	522.8	530.2	540	518.2	+1.61%	2539	124,670	66,487,160
2023-07-31	526.2	521.8	530.6	513	-0.84%	1109	43,860	22,875,742
2023-07-28	535.8	526.2	548.4	517.2	-0.87%	1536	68,250	36,012,532
2023-07-27	522.4	530.8	550	522	+1.88%	6181	310,730	167,074,268
2023-07-26	517	521	526.6	508.2	+1.17%	1188	47,030	24,373,236
2023-07-25	509.4	515	522.2	505	+1.98%	1289	52,100	26,786,608
2023-07-24	504.8	505	509.6	501	+0.60%	350	11,490	5,810,456
2023-07-21	502.2	502	505	500	-0.04%	373	12,130	6,092,050
2023-07-20	513.8	502.2	513.8	502.2	-2.26%	645	24,130	12,247,144
2023-07-19	506	513.8	514	505.4	+1.70%	888	26,720	13,634,678
2023-07-18	512.8	505.2	514.6	503.6	-0.47%	495	16,740	8,503,704
2023-07-17	501.8	507.6	510	501.8	+0.87%	705	29,420	14,899,192
2023-07-14	501	503.2	504.6	500.2	+0.24%	264	7,830	3,934,892
2023-07-13	504.8	502	505	500.6	-0.48%	189	5,330	2,680,026
2023-07-12	502	504.4	504.8	500.4	+0.80%	243	5,280	2,658,968
2023-07-11	503.8	500.4	504.6	500	-0.40%	210	6,600	3,316,334
2023-07-10	500	502.4	504	499	+0.20%	206	5,830	2,927,824
2023-07-07	501.2	501.4	502.4	499.4	-0.04%	168	3,860	1,934,148
2023-07-06	502	501.6	504.4	500.4	-0.08%	215	6,050	3,040,956
2023-07-05	501.6	502	508	497.8	-0.08%	318	9,690	4,873,454
2023-07-04	502	502.4	508.2	496.4	+0.04%	277	10,360	5,196,910
2023-07-03	499.4	502.2	511	496.2	+1.58%	824	29,910	15,095,750
2023-06-30	495	494.4	498	492.4	-0.12%	289	8,260	4,091,678
2023-06-29	494.6	495	498.6	490	+0.08%	387	10,630	5,266,584
2023-06-28	500.8	494.6	502	490.6	-0.64%	457	14,420	7,137,190
2023-06-27	491.2	497.8	501.6	490	+1.59%	336	11,630	5,788,816
2023-06-26	509.4	490	509.4	486	-3.39%	669	27,650	13,779,924
2023-06-23	506	507.2	512	505	-0.24%	384	14,250	7,232,382
2023-06-22	514.2	508.4	522	505.4	-1.63%	827	34,140	17,500,312
2023-06-21	510.4	516.8	562.6	504.8	+2.70%	5798	230,330	122,878,320
2023-06-20	506	503.2	509.8	501.2	-0.55%	335	11,290	5,702,054
2023-06-19	502.8	506	510	501	+0.20%	254	8,070	4,077,756
2023-06-16	504.6	505	508	502.6	+0.16%	254	9,720	4,919,228
2023-06-15	503.6	504.2	506.6	501.2	+0.36%	141	3,840	1,931,976
2023-06-14	503.8	502.4	504	500.2	-0.24%	111	4,020	2,018,462
2023-06-13	498	503.6	504.2	497	+0.52%	189	4,760	2,385,628
2023-06-09	502.4	501	503.2	497	-0.28%	128	4,490	2,247,794
2023-06-08	509.6	502.4	510	500	+0.28%	259	8,600	4,327,968
2023-06-07	500	501	505	498	0.00%	209	6,490	3,258,534
2023-06-06	503.4	501	503.4	495.2	-0.52%	253	7,530	3,764,954
2023-06-05	505	503.6	508.6	499.8	+0.16%	461	14,740	7,431,280
2023-06-02	501	502.8	503.4	498.2	+1.00%	190	6,200	3,104,302
2023-06-01	501.4	497.8	504.6	497	-0.60%	217	7,690	3,855,014
2023-05-31	499	500.8	507.8	499	+0.48%	248	8,030	4,037,458
2023-05-30	504.8	498.4	516	491.2	+0.77%	1124	45,260	22,842,760
2023-05-29	491.8	494.6	497.8	490.6	+0.65%	253	6,670	3,295,838
2023-05-26	497.8	491.4	498.2	485.2	+0.04%	193	5,580	2,743,790
2023-05-25	490	491.2	493	488.2	+0.41%	162	4,620	2,265,440
2023-05-24	489.6	489.2	494.6	485	-0.04%	237	6,460	3,165,402
2023-05-23	495	489.4	495	484	-1.25%	322	8,860	4,329,466
2023-05-22	498.6	495.6	502	495	-0.28%	170	4,610	2,295,914
2023-05-19	495	497	498.6	492.2	+0.16%	168	3,630	1,801,188
2023-05-18	503.2	496.2	504.6	495.2	-1.16%	262	6,400	3,197,320
2023-05-17	505	502	506	500	-0.55%	273	8,860	4,446,164
2023-05-16	497	504.8	505.8	497	+0.32%	284	8,250	4,143,560
2023-05-15	513	503.2	514.8	501.8	-0.55%	350	10,610	5,367,568
2023-05-12	500	506	522	495	+1.08%	2108	88,240	45,259,306
2023-05-11	501.4	500.6	504	494.6	+0.64%	225	8,100	4,043,916
2023-05-10	488.8	497.4	501.6	485	+1.80%	220	7,040	3,495,992
2023-05-08	483	488.6	492.6	483	+0.66%	154	3,770	1,840,102
2023-05-05	492.4	485.4	496.8	484	-0.94%	219	6,880	3,370,026
2023-05-04	492.2	490	503	485.2	-0.53%	295	10,600	5,250,844
2023-05-03	502	492.6	506	490	-2.07%	503	17,570	8,773,812
2023-05-02	525.6	503	526.4	487.8	-3.05%	1086	36,360	18,485,788
2023-04-28	524.8	518.8	527.6	514	-0.12%	974	37,370	19,484,806
2023-04-27	529.8	519.4	530	515.4	-0.92%	465	22,220	11,549,696
2023-04-26	517.6	524.2	535	511.2	+1.67%	1844	107,130	56,119,984
2023-04-25	521.4	515.6	521.6	513	-0.92%	274	12,430	6,424,736
2023-04-24	520.2	520.4	537.6	517	+1.01%	1009	51,040	26,749,218
2023-04-21	517.4	515.2	519.4	515	-0.27%	193	7,120	3,683,828
2023-04-20	514.4	516.6	520	510.8	-0.23%	381	14,100	7,277,828
2023-04-19	519.4	517.8	519.4	510	0.00%	474	16,570	8,549,922
2023-04-18	516.8	517.8	522	507	+0.62%	655	28,160	14,503,518
2023-04-17	519.6	514.6	519.6	499	-0.12%	1712	67,370	34,280,384
2023-04-14	537.8	515.2	538.6	511.2	-2.02%	904	32,630	16,922,026
2023-04-13	511.2	525.8	597	507	+3.10%	7648	322,790	177,618,712
2023-04-12	514.8	510	516.8	500.6	-0.04%	288	8,470	4,328,332
2023-04-11	518.8	510.2	530	500.4	-1.51%	831	25,080	12,929,958
2023-04-10	513.4	518	523.6	513.4	+0.35%	215	6,160	3,205,162
2023-04-07	519.4	516.2	524.4	512	-0.85%	237	6,890	3,565,346
2023-04-06	529	520.6	529	517.4	-0.38%	262	7,370	3,838,048
2023-04-05	515.4	522.6	526.4	512.2	+0.50%	335	10,950	5,701,638
2023-04-04	530	520	530	507	0.00%	562	17,760	9,215,130
2023-04-03	514.6	520	530	510	+1.84%	831	35,930	18,707,986
2023-03-31	508	510.6	519.2	507.2	+0.51%	762	27,860	14,300,324
2023-03-30	507.8	508	509	505.4	+0.12%	150	3,880	1,968,934
2023-03-29	508.4	507.4	511	505.6	-0.16%	202	6,460	3,285,954
2023-03-28	507.6	508.2	512.2	506.8	+0.16%	213	5,600	2,850,704
2023-03-27	504.6	507.4	527	502	+0.59%	1613	71,070	36,520,296
2023-03-24	509.4	504.4	512.6	503.8	-0.86%	175	5,010	2,544,362
2023-03-23	510.4	508.8	519	499	-0.35%	898	31,970	16,393,326
2023-03-22	504.6	510.6	510.6	500.2	+1.59%	377	13,980	7,084,604
2023-03-21	505.6	502.6	507	498.8	-0.28%	246	8,580	4,319,970
2023-03-20	510.6	504	518	501.2	-0.08%	365	10,020	5,077,568
2023-03-17	505.4	504.4	506	501.6	+0.68%	161	4,050	2,037,764
2023-03-16	504.4	501	506.4	499.8	-0.04%	175	5,220	2,624,136
2023-03-15	508.2	501.2	522	499	-1.49%	564	15,790	7,976,792
2023-03-14	520	508.8	522.4	506.4	-1.36%	408	12,360	6,329,516
2023-03-13	516.2	515.8	539	511	+0.94%	1655	55,300	28,938,450
2023-03-10	517.8	511	519.8	509	-1.31%	294	9,390	4,823,660
2023-03-09	529	517.8	531.8	517	-2.12%	397	10,900	5,691,730
2023-03-07	518	529	532	513.6	+2.32%	1173	50,550	26,612,786
2023-03-06	501.6	517	519	500	+4.44%	508	17,570	8,984,198
2023-03-03	500	495	504.2	495	-0.92%	140	6,390	3,188,592
2023-03-02	499.2	499.6	504.6	494	-0.08%	236	6,230	3,114,704
2023-03-01	504.6	500	504.6	497	+0.40%	119	2,380	1,190,058
2023-02-28	501.4	498	504.4	497.4	+0.12%	116	2,090	1,044,674
2023-02-27	494.4	497.4	500	493	0.00%	155	3,220	1,600,466
2023-02-24	499.6	497.4	499.6	492.6	+0.77%	83	1,580	784,018
2023-02-22	499	493.6	500.6	491.2	-1.04%	100	1,870	924,552
2023-02-21	502.6	498.8	502.6	489	+1.05%	262	6,860	3,407,674
2023-02-20	491	493.6	499.8	483.2	-0.16%	186	5,530	2,706,752
2023-02-17	505	494.4	505	494	+0.28%	96	1,940	962,460
2023-02-16	490	493	503.2	486.2	-0.16%	223	8,200	4,049,426
2023-02-15	493.4	493.8	512	490.2	-1.75%	549	20,130	10,092,584
2023-02-14	511.8	502.6	515.8	489.2	-2.26%	388	13,980	7,052,528
2023-02-13	519.4	514.2	522.8	511	-0.54%	239	6,810	3,498,246
2023-02-10	528.6	517	528.6	507.8	-0.88%	297	8,650	4,471,956
2023-02-09	527.8	521.6	527.8	513.4	+0.73%	453	11,640	6,032,246
2023-02-08	525.4	517.8	530	513.2	-0.80%	759	21,010	11,003,760
2023-02-07	529	522	530	513	+0.08%	947	27,120	14,149,328
2023-02-06	516.2	521.6	522.8	509.4	+2.76%	863	25,940	13,409,770
2023-02-03	502.2	507.6	523.6	502.2	+1.12%	2193	80,550	41,430,812
2023-02-02	504.8	502	521.2	499.6	-0.12%	937	36,040	18,360,846
2023-02-01	505.8	502.6	506.8	500.2	-0.63%	250	7,100	3,570,222
2023-01-31	506.8	505.8	513.4	502.6	-0.16%	500	16,270	8,251,866
2023-01-30	500	506.6	521	500	+1.40%	937	33,430	17,081,836
2023-01-27	496.2	499.6	528	494.4	+0.12%	2006	77,550	39,659,436
2023-01-26	507	499	510.4	496	-0.12%	290	7,120	3,585,030
2023-01-25	506.4	499.6	512.2	494.8	-1.34%	531	14,650	7,385,748
2023-01-24	529	506.4	529	500.4	-1.02%	887	28,090	14,291,374
2023-01-23	493.8	511.6	617.6	488.4	+4.79%	6290	214,120	116,384,404
2023-01-20	491	488.2	519.8	486.2	-1.01%	614	25,230	12,560,336
2023-01-19	495	493.2	496	491.2	-0.28%	49	1,250	617,468
2023-01-18	495.8	494.6	500	492.2	+0.49%	79	1,810	899,614
2023-01-17	498.2	492.2	502.4	492.2	-1.24%	132	3,330	1,655,426
2023-01-16	499.8	498.4	503	488.2	-0.20%	180	4,320	2,147,436
2023-01-13	511.4	499.4	537.6	485.6	-1.42%	1125	43,410	22,326,170
2023-01-12	503.4	506.6	508.6	503.2	-0.28%	43	810	409,874
2023-01-11	505.8	508	511.4	503.8	+1.07%	59	2,630	1,336,152
2023-01-10	506.2	502.6	506.2	501	-1.22%	31	680	342,490
2023-01-09	511.2	508.8	512.4	506	+0.20%	57	1,750	891,094
2023-01-06	510	507.8	511.2	506.2	+0.32%	25	420	213,792
2023-01-05	506.2	506.2	511.6	506	-0.63%	15	250	127,206
2023-01-04	519.8	509.4	520	501.4	-0.97%	30	820	418,898
2023-01-03	518.4	514.4	525	489	0.00%	113	2,200	1,113,456

Архив котировок акции SFIN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018