Соллерс

SVAV

467.5 ₽ +1.63% ↑

История котировок SVAV

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	276.5	277.5	278	273	+0.91%	262	11,310	3,115,300
2019-12-27	272	275	276	272	+0.73%	279	9,570	2,628,600
2019-12-26	274.5	273	276.5	270.5	0.00%	412	21,110	5,780,445
2019-12-25	278	273	278.5	271.5	-1.09%	285	18,500	5,057,480
2019-12-24	273.5	276	277.5	273.5	+1.28%	218	8,890	2,450,925
2019-12-23	272.5	272.5	274.5	271	+0.18%	216	8,640	2,359,000
2019-12-20	275	272	277	271.5	0.00%	334	28,810	7,882,230
2019-12-19	277.5	272	277.5	271.5	-1.09%	445	21,230	5,805,980
2019-12-18	273.5	275	282	273.5	+0.55%	629	38,730	10,704,095
2019-12-17	273	273.5	276	270	+0.18%	542	24,500	6,691,140
2019-12-16	279.5	273	280	271	-1.80%	568	20,640	5,688,195
2019-12-13	281	278	282	274.5	-0.71%	796	33,970	9,424,045
2019-12-12	283	280	285	279	-0.36%	581	31,650	8,888,345
2019-12-11	285	281	285.5	280	-1.58%	681	25,720	7,266,915
2019-12-10	287	285.5	288.5	283	-0.35%	582	17,870	5,097,705
2019-12-09	289	286.5	289	286.5	-0.87%	237	7,770	2,235,935
2019-12-06	287.5	289	290	287.5	-0.34%	141	7,090	2,048,975
2019-12-05	290	290	290	286.5	0.00%	244	12,820	3,692,140
2019-12-04	289	290	291.5	288.5	+0.17%	91	3,280	950,715
2019-12-03	293	289.5	293.5	288	-1.03%	214	11,180	3,239,340
2019-12-02	292.5	292.5	294	289.5	+0.52%	248	7,600	2,215,870
2019-11-29	295	291	295	290.5	-1.52%	352	16,990	4,958,250
2019-11-28	296.5	295.5	297.5	293	+0.17%	125	4,890	1,442,850
2019-11-27	297	295	297.5	293	0.00%	176	5,350	1,575,735
2019-11-26	307	295	308	295	-1.67%	208	10,660	3,172,015
2019-11-25	301	300	306	297.5	+0.33%	257	15,210	4,582,925
2019-11-22	300	299	300	297.5	-0.17%	70	1,960	585,405
2019-11-21	300.5	299.5	302	297	-0.17%	100	3,310	986,875
2019-11-20	305.5	300	305.5	298	+0.33%	107	4,430	1,329,070
2019-11-19	299.5	299	309	295	+0.67%	308	12,440	3,753,790
2019-11-18	298.5	297	298.5	294.5	-0.50%	101	4,510	1,338,750
2019-11-15	297.5	298.5	298.5	296	+0.51%	70	1,730	513,735
2019-11-14	299	297	302	297	+0.68%	213	11,600	3,460,940
2019-11-13	298	295	298	293.5	-0.34%	82	3,720	1,098,635
2019-11-12	294.5	296	299.5	294.5	+0.17%	172	8,730	2,587,750
2019-11-11	293.5	295.5	296	293.5	+0.34%	140	12,170	3,591,580
2019-11-08	293	294.5	295	293	+0.17%	114	6,020	1,770,600
2019-11-07	295	294	297.5	292	-0.34%	198	15,130	4,447,370
2019-11-06	296	295	296	288	0.00%	165	8,110	2,372,900
2019-11-05	294	295	295.5	292	+1.03%	144	7,100	2,086,935
2019-11-01	292	292	293	290.5	+1.04%	94	4,140	1,207,015
2019-10-31	294	289	295.5	288	-2.03%	319	16,620	4,856,400
2019-10-30	294	295	295	292.5	+0.34%	76	5,100	1,502,145
2019-10-29	292.5	294	295	292	-0.17%	89	3,320	975,010
2019-10-28	294	294.5	295	292	+0.17%	114	7,360	2,165,905
2019-10-25	293	294	294.5	291	0.00%	71	2,580	754,255
2019-10-24	292	294	294.5	291	+0.34%	71	2,470	722,555
2019-10-23	293.5	293	295	292	-0.34%	38	1,980	581,190
2019-10-22	294	294	296	293.5	-0.68%	71	4,730	1,392,560
2019-10-21	294	296	297	293.5	+0.34%	78	3,300	975,345
2019-10-18	293.5	295	297	292.5	+0.17%	80	5,940	1,752,345
2019-10-17	297.5	294.5	297.5	293	0.00%	90	5,340	1,576,655
2019-10-16	293.5	294.5	295	293.5	0.00%	35	1,580	465,120
2019-10-15	296.5	294.5	298	292.5	-0.34%	50	1,940	574,270
2019-10-14	293	295.5	298	293	+0.68%	62	1,800	532,080
2019-10-11	297.5	293.5	297.5	292	-0.17%	86	3,750	1,107,725
2019-10-10	293.5	294	297.5	292.5	+0.17%	87	13,390	3,948,470
2019-10-09	292	293.5	295	291	+0.17%	140	8,370	2,454,355
2019-10-08	293.5	293	294.5	291.5	-0.17%	60	6,630	1,945,985
2019-10-07	294.5	293.5	294.5	292	+0.86%	66	3,050	894,540
2019-10-04	292.5	291	293.5	291	-0.17%	85	1,920	560,485
2019-10-03	292	291.5	292.5	290	-0.17%	113	4,460	1,297,925
2019-10-02	296	292	297.5	291	-0.85%	408	19,250	5,651,520
2019-10-01	295	294.5	296.5	294.5	-0.34%	57	3,540	1,046,400
2019-09-30	296	295.5	297.5	295	0.00%	94	4,580	1,356,400
2019-09-27	296.5	295.5	296.5	295	-0.34%	63	2,080	614,210
2019-09-26	298	296.5	298	296	-0.34%	90	3,460	1,026,875
2019-09-25	299	297.5	299	296	-0.34%	55	1,300	386,100
2019-09-24	299.5	298.5	302	297.5	-0.33%	69	2,320	692,555
2019-09-23	298	299.5	301	297.5	+0.34%	65	2,230	667,855
2019-09-20	298	298.5	299	296	+0.51%	103	16,780	4,997,440
2019-09-19	299.5	297	300.5	294	-0.50%	328	11,750	3,480,355
2019-09-18	300	298.5	300	295.5	-0.67%	285	25,490	7,606,885
2019-09-17	301	300.5	302.5	299.5	-0.17%	67	1,990	598,105
2019-09-16	300.5	301	306.5	300	-0.66%	114	4,480	1,352,830
2019-09-13	301.5	303	303.5	300.5	+0.50%	55	2,650	800,395
2019-09-12	302.5	301.5	302.5	299	+0.17%	46	1,590	478,505
2019-09-11	302.5	301	302.5	299	+0.33%	93	6,730	2,020,140
2019-09-10	301.5	300	302	299	-0.50%	95	7,050	2,115,470
2019-09-09	301	301.5	301.5	299	+0.33%	85	6,290	1,887,275
2019-09-06	301.5	300.5	302.5	299.5	-0.33%	101	4,080	1,228,120
2019-09-05	303	301.5	303.5	300	0.00%	105	2,870	863,930
2019-09-04	300.5	301.5	304	300	-0.33%	83	2,900	877,090
2019-09-03	306	302.5	306	298.5	+0.33%	180	8,770	2,632,755
2019-09-02	304.5	301.5	305	301.5	-0.33%	69	7,690	2,326,025
2019-08-30	304	302.5	306.5	302	-0.17%	85	4,270	1,298,110
2019-08-29	304.5	303	306	303	-0.49%	42	5,290	1,606,980
2019-08-28	305	304.5	312	303.5	+0.50%	95	4,420	1,354,465
2019-08-27	310	303	310	303	-1.30%	66	2,660	810,995
2019-08-26	306	307	312.5	305.5	+0.99%	54	1,180	365,270
2019-08-23	307	304	310	303	-0.16%	79	4,590	1,412,020
2019-08-22	315	304.5	315	303	-1.93%	104	7,060	2,172,025
2019-08-21	301	310.5	318	301	+4.02%	196	9,020	2,774,215
2019-08-20	298.5	298.5	300.5	297.5	-0.17%	31	1,150	343,710
2019-08-19	302	299	303	299	-0.66%	90	10,290	3,087,345
2019-08-16	300	301	301	296	+1.01%	115	5,150	1,538,205
2019-08-15	298.5	298	299	293	-0.50%	230	5,700	1,691,795
2019-08-14	306	299.5	307	297	-2.60%	355	15,450	4,638,460
2019-08-13	307.5	307.5	308.5	300	-0.32%	259	12,790	3,891,045
2019-08-12	309	308.5	311	307.5	-0.32%	52	1,670	515,455
2019-08-09	310	309.5	310.5	307.5	-0.16%	47	1,640	507,125
2019-08-08	310	310	312.5	308	0.00%	36	1,520	469,875
2019-08-07	308	310	314	308	-0.32%	52	1,920	596,260
2019-08-06	308	311	311	308	+0.48%	50	2,130	658,130
2019-08-05	311.5	309.5	315	307.5	-0.32%	142	5,440	1,686,705
2019-08-02	310	310.5	313	307.5	-0.16%	87	3,190	986,250
2019-08-01	312	311	314	309	-0.80%	82	3,370	1,049,805
2019-07-31	317	313.5	317.5	312	-1.72%	128	9,220	2,895,745
2019-07-30	316.5	319	324.5	315	-1.69%	189	19,180	6,081,615
2019-07-29	313	324.5	326.5	312	+3.84%	245	79,260	25,250,875
2019-07-26	316.5	312.5	319	310.5	-1.42%	116	3,760	1,181,220
2019-07-25	316	317	317.5	313.5	+0.16%	51	2,600	819,925
2019-07-24	315	316.5	317.5	314	-0.16%	60	1,350	426,925
2019-07-23	316.5	317	319.5	314	+0.32%	60	1,600	504,650
2019-07-22	318	316	318.5	314	-0.47%	49	2,330	734,645
2019-07-19	317.5	317.5	320.5	315	+0.95%	101	2,910	922,140
2019-07-18	316	314.5	318.5	313.5	-0.16%	79	2,210	698,065
2019-07-17	319	315	324	313	-0.32%	63	1,970	623,770
2019-07-16	315.5	316	319	314.5	-0.47%	64	2,050	647,115
2019-07-15	316	317.5	319	314.5	+0.47%	69	2,620	826,775
2019-07-12	316.5	316	325.5	315.5	-0.78%	91	11,630	3,683,155
2019-07-11	319	318.5	325	316	-0.31%	175	22,680	7,292,590
2019-07-10	316.5	319.5	325	313	+0.95%	288	21,430	6,806,460
2019-07-09	313.5	316.5	317	312	+0.96%	81	3,500	1,105,140
2019-07-08	317	313.5	318	311.5	-0.48%	96	2,870	900,155
2019-07-05	316.5	315	316.5	312.5	+0.32%	62	1,980	623,420
2019-07-04	314.5	314	318.5	311.5	0.00%	121	4,900	1,543,635
2019-07-03	312	314	315	310.5	+0.64%	89	2,600	813,985
2019-07-02	314	312	314.5	309.5	+0.65%	51	1,060	330,530
2019-07-01	319	310	321	304.5	-2.36%	285	23,100	7,185,485
2019-06-28	321	317.5	322	314	-0.31%	122	3,940	1,249,840
2019-06-27	310.5	318.5	325	310	+2.08%	265	14,280	4,547,990
2019-06-26	311	312	312	307.5	+0.81%	65	1,710	530,315
2019-06-25	306.5	309.5	310	306.5	+0.32%	46	1,260	389,280
2019-06-24	314	308.5	314	307	-0.48%	86	3,140	967,975
2019-06-21	313	310	316	309	-0.96%	90	3,520	1,097,535
2019-06-20	315	313	318.5	308	-0.48%	189	9,020	2,816,045
2019-06-19	318.5	314.5	318.5	312	-0.16%	81	3,670	1,155,960
2019-06-18	309.5	315	322	307	+1.94%	200	8,530	2,670,005
2019-06-17	311	309	315	305	-0.80%	257	17,250	5,338,250
2019-06-14	313	311.5	318	308	-0.48%	197	9,500	2,961,335
2019-06-13	317.5	313	320	310	0.00%	101	4,470	1,399,495
2019-06-11	315	313	317	311	-0.32%	123	5,200	1,628,485
2019-06-10	310	314	320	308.5	+1.62%	248	9,950	3,127,390
2019-06-07	307	309	311	305	+0.82%	204	28,030	8,614,230
2019-06-06	307	306.5	309.5	304	-0.49%	196	10,950	3,345,270
2019-06-05	308	308	317	305	+0.65%	246	11,200	3,467,440
2019-06-04	323	306	323	303.5	-4.23%	680	34,010	10,525,245
2019-06-03	320	319.5	320	316.5	-0.62%	88	1,860	591,320
2019-05-31	319	321.5	322.5	316	+0.63%	124	3,280	1,049,930
2019-05-30	327.5	319.5	328	316.5	-1.54%	115	2,410	770,695
2019-05-29	331	324.5	331	320	-1.37%	146	3,330	1,081,935
2019-05-28	339.5	329	341	327.5	-2.81%	93	1,790	597,440
2019-05-27	342	338.5	344	325	+3.04%	97	2,790	929,705
2019-05-24	321.5	328.5	380	320	+2.82%	426	13,400	4,538,530
2019-05-23	308.5	319.5	350	308.5	+3.06%	258	7,470	2,412,670
2019-05-22	314	310	319.5	308	-1.12%	103	1,860	582,520
2019-05-21	314	313.5	322	313.5	0.00%	110	2,320	735,900
2019-05-20	313.5	313.5	317	312.5	+0.32%	63	1,600	503,740
2019-05-17	306.5	312.5	313	305	+2.46%	146	2,620	806,920
2019-05-16	316.5	305	316.5	304	-1.29%	168	3,320	1,016,770
2019-05-15	320.5	309	321	309	-1.90%	84	1,370	429,790
2019-05-14	331.5	315	335.5	314.5	-4.69%	305	8,820	2,825,190
2019-05-13	342	330.5	342	330	-3.64%	131	2,150	718,855
2019-05-10	335	343	347.5	335	+1.33%	58	780	265,170
2019-05-08	346.5	338.5	346.5	338	-0.59%	44	810	276,115
2019-05-07	340.5	340.5	346.5	339	+0.15%	65	2,180	744,440
2019-05-06	347.5	340	347.5	338.5	-1.45%	62	1,570	535,230
2019-05-03	345.5	345	347.5	344.5	+0.29%	47	1,130	390,535
2019-05-02	340	344	345	339.5	+1.03%	29	690	237,445
2019-04-30	341	340.5	348	340	+0.15%	134	2,810	966,290
2019-04-29	349	340	349.5	338.5	-1.45%	116	2,160	739,110
2019-04-26	348	345	349.5	342	+0.44%	52	1,560	541,315
2019-04-25	342	343.5	344.5	339.5	+0.73%	73	1,270	434,750
2019-04-24	352.5	341	354.5	337	-2.71%	475	28,550	9,773,770
2019-04-23	355	350.5	355	349.5	-0.85%	94	2,190	768,140
2019-04-22	355.5	353.5	356	353.5	+0.43%	20	380	135,030
2019-04-19	358	352	358	351	-0.85%	63	890	314,405
2019-04-18	357.5	355	360	350	-1.66%	134	4,080	1,439,310
2019-04-17	360	361	369	354.5	0.00%	120	11,040	4,001,950
2019-04-16	360	361	363.5	352	0.00%	156	6,780	2,434,755
2019-04-15	364.5	361	365	358.5	-0.82%	62	1,130	407,850
2019-04-12	365.5	364	365.5	362	-0.14%	28	550	199,780
2019-04-11	365.5	364.5	365.5	361	+0.55%	35	420	152,635
2019-04-10	366	362.5	371	362	-0.28%	29	590	215,380
2019-04-09	365	363.5	365.5	361.5	-0.14%	41	650	236,235
2019-04-08	365	364	365	361	-0.14%	35	500	181,775
2019-04-05	366.5	364.5	366.5	363	-1.35%	45	1,350	493,160
2019-04-04	363	369.5	377	362	0.00%	71	1,780	654,250
2019-04-03	366	369.5	370	360	+2.50%	114	14,960	5,479,530
2019-04-02	364.5	360.5	415.5	359.5	+0.56%	168	5,090	1,893,785
2019-04-01	355.5	358.5	364.5	355.5	-0.55%	21	350	126,260
2019-03-29	363	360.5	364.5	357	-0.28%	49	1,520	547,695
2019-03-28	370.5	361.5	370.5	357.5	+0.28%	46	1,040	374,470
2019-03-27	371	360.5	371.5	360.5	-1.10%	61	1,120	407,335
2019-03-26	365.5	364.5	366	363.5	-0.27%	54	1,370	499,575
2019-03-25	371.5	365.5	371.5	364	+0.14%	26	600	219,700
2019-03-22	363	365	367.5	362	-0.14%	44	850	309,300
2019-03-21	371	365.5	371	364	-1.08%	73	2,620	962,955
2019-03-20	369	369.5	370.5	369	0.00%	16	720	266,165
2019-03-19	372	369.5	372	369.5	-0.40%	29	1,600	591,950
2019-03-18	374.5	371	377.5	370	+0.41%	53	1,220	453,125
2019-03-15	371.5	369.5	376	360	-1.20%	144	3,840	1,413,095
2019-03-14	384	374	386	370	-1.06%	104	3,710	1,409,005
2019-03-13	378.5	378	380.5	375.5	-1.05%	56	770	291,005
2019-03-12	385.5	382	388	375	-0.78%	51	2,280	873,590
2019-03-11	387	385	389	381.5	-1.53%	74	1,190	458,770
2019-03-07	394	391	394	387	+0.26%	25	700	273,260
2019-03-06	395	390	397.5	386.5	-1.64%	111	3,790	1,482,680
2019-03-05	396.5	396.5	396.5	395	0.00%	20	270	106,835
2019-03-04	400	396.5	400	395.5	-0.88%	31	440	174,565
2019-03-01	400	400	400	398	+0.38%	13	470	187,720
2019-02-28	400	398.5	400	395.5	-0.38%	19	870	347,070
2019-02-27	396.5	400	400	396.5	+1.01%	25	1,290	514,940
2019-02-26	399	396	399	396	-0.75%	30	610	242,420
2019-02-25	399	399	399.5	397	-0.87%	35	840	334,530
2019-02-22	400.5	402.5	402.5	398.5	+0.63%	24	470	187,755
2019-02-21	400	400	401.5	397.5	-0.50%	66	1,080	431,315
2019-02-20	406.5	402	406.5	400	-1.11%	116	3,630	1,456,330
2019-02-19	405	406.5	406.5	402.5	+0.87%	12	500	202,690
2019-02-18	411.5	403	412	401	-0.74%	37	810	328,085
2019-02-15	409	406	409	401	0.00%	76	2,270	915,970
2019-02-14	407.5	406	407.5	406	-0.37%	8	240	97,655
2019-02-13	410	407.5	410	407.5	-0.12%	13	160	65,445
2019-02-12	409	408	410	408	+0.12%	23	450	183,885
2019-02-11	412	407.5	412	407.5	-1.09%	40	930	380,540
2019-02-08	413	412	413.5	412	+0.61%	8	80	33,025
2019-02-07	411	409.5	413.5	408.5	-0.85%	38	770	317,125
2019-02-06	413	413	413.5	411	-0.36%	17	300	123,755
2019-02-05	411	414.5	414.5	410.5	-0.12%	26	640	264,825
2019-02-04	417	415	417.5	414	-0.12%	18	500	207,530
2019-02-01	417	415.5	417	414	-0.36%	16	1,370	567,680
2019-01-31	417.5	417	422	416	+0.60%	29	1,170	491,080
2019-01-30	419.5	414.5	419.5	411.5	-0.12%	15	870	361,345
2019-01-29	420	415	420.5	411	-0.24%	33	1,270	525,685
2019-01-28	415	416	421.5	414.5	-0.95%	22	380	157,945
2019-01-25	419.5	420	422.5	414	+0.60%	28	400	166,520
2019-01-24	423	417.5	423	412	-0.95%	36	560	233,145
2019-01-23	417.5	421.5	427	411	+0.36%	55	1,230	513,175
2019-01-22	430	420	430.5	415.5	-0.47%	23	470	198,300
2019-01-21	425.5	422	426	420	-0.71%	18	430	181,670
2019-01-18	421.5	425	429	421	+0.12%	39	1,310	556,825
2019-01-17	419.5	424.5	440	419.5	+2.41%	64	1,530	653,140
2019-01-16	421.5	414.5	428.5	414.5	-1.43%	33	1,300	548,500
2019-01-15	420	420.5	423	412.5	+1.20%	28	450	188,110
2019-01-14	435	415.5	435	406.5	-0.72%	58	1,720	712,525
2019-01-11	425.5	418.5	429	415.5	+0.84%	22	260	109,865
2019-01-10	425	415	425	413.5	-3.04%	74	1,430	596,560
2019-01-09	436	428	437	428	+0.94%	32	910	391,870
2019-01-08	441	424	441.5	424	-1.28%	15	1,090	467,630
2019-01-04	411.5	429.5	430	411.5	+1.30%	41	770	329,050
2019-01-03	418	424	438	405.5	0.00%	101	2,010	848,835

Архив котировок акции SVAV по годам

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