Соллерс

SVAV

468 ₽ +1.74% ↑

История котировок SVAV

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	403	402	403	400	-0.50%	37	1,240	497,360
2015-12-29	400	404	404	400	+1.00%	49	2,920	1,176,150
2015-12-28	403	400	405	398	0.00%	63	3,600	1,442,670
2015-12-25	400	400	404	398	-0.50%	54	1,930	772,880
2015-12-24	403	402	410	397	-0.25%	270	22,940	9,215,820
2015-12-23	417	403	417	400	-1.47%	145	6,690	2,700,400
2015-12-22	412	409	418	409	-1.21%	35	1,090	450,810
2015-12-21	408	414	419	407	+1.72%	113	3,790	1,568,540
2015-12-18	419	407	419	402	-2.86%	132	4,440	1,813,070
2015-12-17	422	419	424	415	+1.21%	51	2,320	971,830
2015-12-16	406	414	421	398	+3.50%	275	10,690	4,368,290
2015-12-15	409	400	434	400	-2.20%	176	9,940	4,071,120
2015-12-14	410	409	413	403	-0.49%	111	4,840	1,973,810
2015-12-11	416	411	416	410	-0.72%	46	1,480	608,560
2015-12-10	424	414	424	411	-1.66%	76	2,690	1,118,360
2015-12-09	412	421	422	402	+1.45%	181	4,800	1,974,950
2015-12-08	418	415	419	413	-1.43%	98	2,470	1,025,530
2015-12-07	427	421	427	415	-1.17%	105	14,590	6,185,550
2015-12-04	427	426	430	422	0.00%	41	830	354,270
2015-12-03	424	426	432	421	+0.24%	92	2,870	1,218,610
2015-12-02	429	425	430	424	+0.24%	38	710	302,520
2015-12-01	425	424	429	424	+0.71%	37	1,130	479,940
2015-11-30	422	421	424	420	-0.94%	34	820	345,970
2015-11-27	435	425	435	422	-1.62%	113	1,280	544,360
2015-11-26	428	432	436	425	+1.89%	122	5,170	2,231,660
2015-11-25	416	424	425	416	+1.92%	59	2,890	1,216,740
2015-11-24	422	416	425	413	-1.89%	124	3,370	1,407,780
2015-11-23	429	424	433	420	-0.24%	180	4,430	1,886,490
2015-11-20	423	425	432	420	+0.95%	262	7,510	3,198,790
2015-11-19	421	421	427	416	+0.48%	162	3,400	1,438,400
2015-11-18	413	419	425	413	+0.72%	142	4,090	1,729,660
2015-11-17	410	416	427	409	+2.97%	268	18,510	7,703,990
2015-11-16	404	404	418	401	0.00%	233	16,040	6,525,470
2015-11-13	431	404	431	398	-5.61%	330	26,940	11,004,760
2015-11-12	433	428	435	424	-1.83%	68	5,040	2,164,950
2015-11-11	437	436	438	430	-0.23%	42	2,440	1,056,610
2015-11-10	446	437	446	436	-0.68%	80	3,040	1,334,810
2015-11-09	447	440	447	440	-0.90%	67	2,350	1,045,540
2015-11-06	446	444	458	444	-0.89%	51	1,720	770,100
2015-11-05	447	448	473	439	+1.13%	127	3,310	1,480,260
2015-11-03	450	443	450	443	-1.34%	144	4,490	2,002,900
2015-11-02	453	449	457	448	-0.66%	147	29,150	13,111,480
2015-10-30	450	452	452	446	+0.44%	51	3,170	1,423,890
2015-10-29	455	450	459	449	-1.10%	190	4,940	2,238,780
2015-10-28	458	455	458	450	-0.44%	93	5,470	2,474,370
2015-10-27	458	457	461	448	-0.65%	209	12,040	5,459,050
2015-10-26	464	460	466	454	-1.50%	176	7,810	3,586,630
2015-10-23	456	467	468	454	+1.52%	487	8,090	3,722,120
2015-10-22	450	460	460	445	+1.77%	333	6,940	3,151,500
2015-10-21	451	452	456	448	-0.22%	398	9,210	4,156,790
2015-10-20	440	453	453	436	+1.12%	348	6,640	2,968,250
2015-10-19	436	448	450	436	+2.75%	356	20,440	9,007,450
2015-10-16	436	436	440	429	+0.23%	172	15,560	6,766,460
2015-10-15	430	435	439	430	+0.93%	137	8,470	3,681,990
2015-10-14	429	431	432	419	+0.47%	189	12,750	5,411,290
2015-10-13	426	429	429	423	+0.47%	95	2,620	1,114,260
2015-10-12	440	427	440	425	-2.73%	380	17,130	7,455,750
2015-10-09	443	439	443	437	-0.45%	111	5,870	2,582,800
2015-10-08	440	441	442	437	+0.23%	63	1,690	743,130
2015-10-07	442	440	442	439	-1.12%	81	4,550	2,004,690
2015-10-06	444	445	446	431	+0.23%	169	9,590	4,221,050
2015-10-05	444	444	449	438	+1.60%	108	3,630	1,606,260
2015-10-02	437	437	441	435	-0.23%	86	1,780	779,260
2015-10-01	449	438	451	431	-0.68%	150	3,620	1,593,440
2015-09-30	426	441	459	422	+4.01%	205	6,600	2,883,290
2015-09-29	417	424	430	415	-0.24%	154	4,930	2,077,630
2015-09-28	422	425	433	412	+1.43%	147	6,680	2,827,930
2015-09-25	420	419	430	419	-1.87%	258	14,700	6,201,110
2015-09-24	432	427	442	418	-2.95%	287	11,780	5,058,370
2015-09-23	434	440	467	434	-0.68%	309	12,440	5,583,850
2015-09-22	463	443	465	441	-5.34%	246	7,480	3,354,480
2015-09-21	490	468	490	465	-4.68%	129	5,880	2,786,860
2015-09-18	474	491	492	468	+3.81%	5574	140,850	68,434,810
2015-09-17	478	473	478	461	-0.84%	137	12,080	5,659,670
2015-09-16	479	477	480	470	-0.42%	111	3,430	1,628,020
2015-09-15	474	479	480	464	+1.70%	297	14,840	6,994,100
2015-09-14	455	471	479	455	+2.61%	174	9,980	4,713,950
2015-09-11	469	459	473	452	-1.92%	275	8,060	3,705,390
2015-09-10	475	468	479	450	-0.64%	377	10,060	4,735,130
2015-09-09	440	471	474	435	+6.80%	445	32,380	14,898,610
2015-09-08	435	441	441	433	+2.08%	121	12,530	5,479,270
2015-09-07	432	432	434	426	+1.65%	213	13,170	5,683,300
2015-09-04	418	425	429	415	+2.66%	154	6,730	2,848,090
2015-09-03	406	414	417	404	+1.97%	140	7,670	3,155,600
2015-09-02	414	406	414	400	-0.49%	91	3,120	1,261,590
2015-09-01	402	408	417	398	+1.75%	230	7,580	3,112,960
2015-08-31	397	401	403	393	+0.75%	56	1,170	466,620
2015-08-28	397	398	403	390	+0.51%	93	3,580	1,420,240
2015-08-27	393	396	398	393	+1.54%	29	1,210	476,730
2015-08-26	398	390	398	384	-2.26%	130	2,000	778,580
2015-08-25	389	399	399	376	+4.45%	116	16,970	6,661,100
2015-08-24	390	382	390	367	-2.05%	221	13,870	5,235,700
2015-08-21	396	390	396	390	-1.27%	34	780	306,540
2015-08-20	402	395	402	386	-1.50%	164	7,440	2,913,570
2015-08-19	406	401	406	401	-0.99%	37	1,410	569,030
2015-08-18	403	405	405	397	+1.00%	92	15,850	6,364,730
2015-08-17	403	401	407	395	+0.25%	124	6,200	2,479,190
2015-08-14	404	400	408	400	-0.25%	129	14,490	5,799,200
2015-08-13	397	401	409	389	+0.25%	376	37,080	14,923,570
2015-08-12	401	400	404	384	-0.25%	170	11,300	4,495,550
2015-08-11	402	401	405	397	-0.50%	122	8,570	3,429,350
2015-08-10	397	403	404	397	+1.77%	144	11,910	4,774,800
2015-08-07	377	396	401	377	+3.66%	244	29,790	11,803,820
2015-08-06	380	382	391	367	+1.33%	297	17,840	6,799,990
2015-08-05	364	377	380	362	+3.57%	220	15,450	5,768,700
2015-08-04	363	364	364	358	0.00%	95	7,140	2,575,180
2015-08-03	368	364	368	360	-0.27%	93	2,970	1,077,760
2015-07-31	360	365	368	360	0.00%	105	5,770	2,101,520
2015-07-30	359	365	365	359	+1.11%	46	1,780	646,550
2015-07-29	367	361	367	354	-0.28%	121	5,730	2,063,150
2015-07-28	351	362	365	347	+2.84%	249	23,580	8,520,410
2015-07-27	360	352	360	344	-1.12%	263	9,160	3,200,980
2015-07-24	377	356	377	350	-6.32%	1836	154,810	55,321,950
2015-07-23	390	380	390	377	-3.31%	184	9,130	3,473,120
2015-07-22	397	393	399	383	-0.51%	164	4,170	1,621,190
2015-07-21	403	395	404	361	-1.25%	157	7,570	2,955,200
2015-07-20	402	400	409	398	+0.25%	65	2,670	1,071,690
2015-07-17	400	399	404	398	-0.25%	50	1,530	611,990
2015-07-16	392	400	402	390	+2.30%	60	2,600	1,032,450
2015-07-15	393	391	398	382	-1.26%	180	7,910	3,089,950
2015-07-14	408	396	408	391	-3.41%	160	6,620	2,631,130
2015-07-13	413	410	413	400	+0.24%	186	9,290	3,750,270
2015-07-10	413	409	414	404	+0.49%	70	6,550	2,679,820
2015-07-09	406	407	413	402	0.00%	26	920	373,760
2015-07-08	415	407	416	392	-2.16%	405	11,280	4,542,030
2015-07-07	406	416	419	406	-0.95%	149	3,980	1,655,030
2015-07-06	427	420	427	416	+0.72%	56	2,860	1,200,030
2015-07-03	423	417	423	413	-1.18%	50	1,460	609,860
2015-07-02	438	422	443	420	-3.87%	120	10,410	4,507,710
2015-07-01	442	439	446	439	-1.35%	18	220	97,140
2015-06-30	439	445	446	437	+1.37%	32	1,320	584,360
2015-06-29	436	439	441	426	-0.23%	76	13,130	5,719,950
2015-06-26	450	440	450	438	-1.12%	49	2,370	1,045,880
2015-06-25	437	445	445	434	+1.83%	76	3,060	1,349,020
2015-06-24	431	437	446	430	+1.63%	91	6,810	2,987,990
2015-06-23	430	430	437	427	0.00%	74	7,450	3,224,500
2015-06-22	426	430	440	425	-0.46%	76	4,690	2,016,750
2015-06-19	442	432	442	431	-0.69%	63	2,150	932,400
2015-06-18	444	435	457	434	-0.91%	155	10,740	4,711,230
2015-06-17	435	439	458	432	+0.46%	191	6,790	3,008,540
2015-06-16	430	437	437	424	+1.86%	67	4,730	2,023,980
2015-06-15	427	429	433	416	+1.66%	241	4,580	1,931,420
2015-06-11	417	422	427	415	+0.72%	81	6,860	2,888,540
2015-06-10	418	419	421	416	-0.24%	98	2,920	1,223,660
2015-06-09	414	420	423	412	+1.45%	488	23,470	9,774,950
2015-06-08	420	414	427	409	-1.43%	222	9,180	3,811,280
2015-06-05	424	420	429	411	-1.18%	284	31,150	13,014,280
2015-06-04	444	425	445	421	-3.41%	512	32,200	13,864,270
2015-06-03	468	440	469	437	-6.38%	459	22,210	9,980,790
2015-06-02	478	470	478	470	-1.05%	127	3,980	1,889,430
2015-06-01	483	475	493	470	-1.86%	126	7,820	3,728,320
2015-05-29	473	484	484	473	+1.89%	157	8,460	4,047,330
2015-05-28	477	475	481	475	-0.21%	187	8,190	3,917,420
2015-05-27	469	476	476	453	+5.08%	217	8,010	3,744,700
2015-05-26	460	453	461	444	-0.66%	170	20,760	9,398,310
2015-05-25	462	456	466	455	-1.08%	54	8,530	3,910,510
2015-05-22	465	461	467	461	-0.86%	43	1,340	620,060
2015-05-21	460	465	465	457	+1.09%	46	8,660	3,984,700
2015-05-20	467	460	468	455	-1.29%	145	15,960	7,364,350
2015-05-19	463	466	477	456	+1.30%	498	52,230	24,348,060
2015-05-18	441	460	466	430	+3.37%	361	27,770	12,538,560
2015-05-15	447	445	452	444	-1.11%	114	9,520	4,257,620
2015-05-14	447	450	450	435	+0.22%	280	10,760	4,791,550
2015-05-13	436	449	459	436	+3.22%	441	31,020	13,903,020
2015-05-12	431	435	441	426	+1.16%	211	69,980	30,509,890
2015-05-08	415	430	432	415	+2.38%	252	29,660	12,581,410
2015-05-07	426	420	430	413	+0.48%	123	3,350	1,395,430
2015-05-06	419	418	428	415	+1.70%	157	7,980	3,368,590
2015-05-05	412	411	425	396	-0.24%	287	8,510	3,499,790
2015-04-30	412	412	420	409	-0.48%	79	5,390	2,234,390
2015-04-29	417	414	420	410	-0.72%	53	2,030	840,100
2015-04-28	422	417	431	414	+0.48%	101	4,410	1,860,910
2015-04-27	414	415	431	409	+0.73%	142	5,720	2,403,890
2015-04-24	400	412	416	397	+2.74%	173	22,500	9,054,090
2015-04-23	407	401	412	398	-1.47%	120	8,130	3,255,260
2015-04-22	419	407	420	403	-2.40%	89	3,820	1,569,660
2015-04-21	416	417	420	415	+0.97%	55	1,800	752,860
2015-04-20	415	413	421	393	-0.24%	181	9,190	3,798,870
2015-04-17	425	414	430	407	-2.82%	378	19,140	8,042,340
2015-04-16	448	426	448	415	-4.91%	749	35,270	15,108,820
2015-04-15	379	448	450	379	+16.67%	1184	114,120	48,146,830
2015-04-14	383	384	386	374	+0.52%	168	9,320	3,538,100
2015-04-13	384	382	388	382	-1.29%	135	7,280	2,811,910
2015-04-10	388	387	397	381	-0.26%	201	33,280	12,956,420
2015-04-09	391	388	398	381	-1.77%	120	11,340	4,416,980
2015-04-08	395	395	395	385	0.00%	153	22,590	8,802,800
2015-04-07	369	395	405	369	+5.90%	1032	83,460	32,859,230
2015-04-06	364	373	373	364	0.00%	66	3,720	1,376,060
2015-04-03	374	373	378	369	-1.58%	60	2,180	812,010
2015-04-02	370	379	380	370	+2.71%	240	21,700	8,151,690
2015-04-01	363	369	373	352	+1.93%	132	14,890	5,451,080
2015-03-31	361	362	367	358	-0.28%	102	7,730	2,797,370
2015-03-30	364	363	367	358	-1.09%	428	30,160	10,879,470
2015-03-27	370	367	370	361	-0.27%	60	5,460	1,992,230
2015-03-26	364	368	375	358	+1.66%	250	23,140	8,391,210
2015-03-25	358	362	367	357	+0.56%	95	4,470	1,611,360
2015-03-24	364	360	367	349	-0.83%	192	7,880	2,817,700
2015-03-23	370	363	371	362	-1.63%	109	4,850	1,773,860
2015-03-20	370	369	373	366	-0.27%	97	6,150	2,272,070
2015-03-19	380	370	385	370	-2.37%	302	18,900	7,092,840
2015-03-18	377	379	391	372	+0.80%	335	44,600	16,965,560
2015-03-17	350	376	379	350	+3.30%	233	19,580	7,298,850
2015-03-16	368	364	371	362	-1.09%	141	5,060	1,853,190
2015-03-13	370	368	372	355	+0.27%	337	96,330	34,876,230
2015-03-12	382	367	382	348	+5.46%	260	30,680	11,012,720
2015-03-11	347	348	355	345	+0.29%	221	12,310	4,300,550
2015-03-10	370	347	370	344	-5.71%	509	23,940	8,410,030
2015-03-06	372	368	376	361	-0.81%	257	12,930	4,767,890
2015-03-05	373	371	381	371	-0.54%	245	9,400	3,517,880
2015-03-04	379	373	381	372	-1.58%	157	7,080	2,667,110
2015-03-03	376	379	383	370	+0.80%	227	14,220	5,353,960
2015-03-02	375	376	383	370	+0.27%	264	16,620	6,268,520
2015-02-27	378	375	383	369	+0.27%	234	13,640	5,094,500
2015-02-26	372	374	386	367	+1.08%	387	55,240	20,797,120
2015-02-25	373	370	404	362	0.00%	1042	82,540	31,059,680
2015-02-24	370	370	376	364	-2.37%	275	17,550	6,472,010
2015-02-20	378	379	383	366	+3.84%	365	26,520	9,934,760
2015-02-19	395	365	400	357	-6.41%	847	57,930	21,765,260
2015-02-18	374	390	393	368	+5.41%	541	27,190	10,339,960
2015-02-17	354	370	388	352	+4.82%	962	71,030	26,575,270
2015-02-16	347	353	353	343	+1.73%	366	32,990	11,583,720
2015-02-13	353	347	353	342	0.00%	354	27,280	9,499,990
2015-02-12	352	347	353	337	-0.86%	533	36,230	12,586,700
2015-02-11	346	350	354	345	+1.45%	346	15,270	5,350,290
2015-02-10	354	345	354	336	-2.54%	565	32,490	11,120,330
2015-02-09	324	354	355	324	+10.28%	1133	94,880	32,824,950
2015-02-06	323	321	327	305	+4.56%	588	68,920	21,772,970
2015-02-05	309	307	312	306	-0.65%	233	29,840	9,186,730
2015-02-04	312	309	314	306	0.00%	219	17,280	5,356,610
2015-02-03	308	309	318	307	+0.98%	357	23,710	7,387,600
2015-02-02	303	306	308	299	+2.00%	238	15,070	4,581,850
2015-01-30	310	300	310	300	-1.96%	335	20,650	6,247,110
2015-01-29	310	306	310	301	-1.29%	322	23,510	7,208,320
2015-01-28	312	310	325	305	-0.32%	459	28,290	8,924,110
2015-01-27	299	311	312	298	-0.96%	561	38,460	11,788,330
2015-01-26	320	314	322	313	-1.88%	244	33,200	10,542,600
2015-01-23	323	320	328	316	0.00%	365	39,510	12,652,830
2015-01-22	322	320	323	311	+1.27%	479	63,540	20,151,510
2015-01-21	318	316	320	312	0.00%	348	25,120	7,927,670
2015-01-20	321	316	323	313	-0.32%	388	21,740	6,872,870
2015-01-19	322	317	332	317	-1.55%	584	31,890	10,243,050
2015-01-16	326	322	332	319	-1.83%	524	38,220	12,405,930
2015-01-15	337	328	339	328	-1.50%	616	55,870	18,576,500
2015-01-14	338	333	340	325	-0.30%	344	22,630	7,514,330
2015-01-13	354	334	354	330	-3.19%	535	26,960	9,033,700
2015-01-12	358	345	358	341	-3.09%	345	10,120	3,517,170
2015-01-09	363	356	363	351	-0.28%	87	1,870	663,590
2015-01-08	360	357	363	356	+0.85%	137	4,060	1,457,890
2015-01-06	360	354	362	349	0.00%	60	1,930	680,410
2015-01-05	367	354	367	350	0.00%	119	3,920	1,402,460

Архив котировок акции SVAV по годам

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