Светофор

SVET

  11.94 ₽  -0.67% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Светофор
  5. История котировок
  6. 2022

История котировок SVET

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-3017.517.4517.717.050.00%1018408,6347,113,667
2022-12-2918.717.4518.717.15-2.51%2629965,09316,876,645
2022-12-2819.8517.92317.65-9.37%80283,642,10471,383,283
2022-12-2717.2519.7520.4517.2+14.49%72983,588,70468,083,383
2022-12-2617.317.2517.417-0.58%53595,8701,647,486
2022-12-231717.3517.516.9+2.36%497113,9801,962,758
2022-12-2217.1516.9517.316.95-1.17%59380,2611,368,765
2022-12-2117.217.1517.316.45-0.58%894145,2182,471,394
2022-12-2017.1517.2517.3517.1+0.29%27359,9081,030,920
2022-12-1917.3517.217.3517.10.00%38957,099981,159
2022-12-161717.217.5517+0.29%453143,9712,497,719
2022-12-1517.4517.1517.517-2.00%490113,2561,954,875
2022-12-1417.817.517.817.3-0.57%39972,2491,257,632
2022-12-1317.617.617.6517.40.00%22435,809627,513
2022-12-1217.717.617.817.5-0.28%33443,745770,237
2022-12-0917.617.6518.317.4+0.57%43058,1331,029,336
2022-12-0817.717.5517.817.40.00%29664,1121,125,068
2022-12-0717.7517.5518.1517.55-0.28%35932,483577,986
2022-12-0617.6517.617.917.4-0.28%56275,9121,344,590
2022-12-0517.7517.651817.25-0.28%755404,2277,046,407
2022-12-0217.9517.71817.55-1.12%35245,529805,605
2022-12-0117.917.918.117.6+1.13%45354,422972,699
2022-11-3018.517.718.517.55-3.01%843397,1137,038,515
2022-11-2918.118.2519.517.65+1.96%1919813,73315,081,261
2022-11-2817.5517.918.9517.55+2.29%1918858,66615,678,518
2022-11-2517.3517.517.617.2+1.16%520104,5561,827,676
2022-11-2417.417.318.117.250.00%499139,8842,461,132
2022-11-2317.217.317.5517.1+0.58%43754,407940,715
2022-11-2217.117.217.3517+0.58%35055,848961,176
2022-11-2117.317.117.3516.95-0.87%40271,0041,211,549
2022-11-1817.217.2517.417.05+0.58%27741,521718,709
2022-11-1717.2517.1517.3517.050.00%34735,922615,576
2022-11-1617.2517.1517.417.05-0.58%27223,500405,560
2022-11-1517.3517.2517.817+0.29%790110,5911,906,680
2022-11-1416.9517.217.6516.8+1.18%756155,5832,670,367
2022-11-1117.051717.216.80.00%39641,606707,423
2022-11-1017.11717.116.8-0.58%31761,1311,039,132
2022-11-0917.0517.117.1517+0.59%24623,331398,376
2022-11-0817.251717.316.65-1.45%745131,1632,222,787
2022-11-0717.317.2517.4517.050.00%43941,336714,779
2022-11-0317.2517.2517.3517.050.00%46450,950871,907
2022-11-0217.3517.2517.5517.15-0.29%44250,106874,180
2022-11-0117.3517.317.517.10.00%48436,426629,724
2022-10-3117.3517.317.517.15-0.29%42642,237734,625
2022-10-2817.417.3517.617-0.86%922299,0715,151,386
2022-10-2717.2517.51917+1.45%1954616,96110,898,506
2022-10-2617.3517.2517.3516.7-0.29%46725,823441,581
2022-10-2517.0517.317.416.95+1.76%526136,7812,334,892
2022-10-2417.051717.116.9-0.29%35737,593638,211
2022-10-211717.0517.316.8+0.29%33049,455841,048
2022-10-2016.951717.416.75+1.19%43347,560810,393
2022-10-1917.3516.817.3516.6-2.61%46662,1851,052,881
2022-10-1817.317.2517.6517+0.29%76975,6331,314,601
2022-10-1717.117.217.316.7+2.08%43454,939937,997
2022-10-1416.916.851716.6+0.30%24831,629530,651
2022-10-1316.8516.817.116.60.00%38665,5801,104,628
2022-10-1216.8516.816.916.5-0.30%46161,3281,024,557
2022-10-1116.616.8517.216.3+1.51%49788,5241,490,696
2022-10-1016.6516.616.816.30.00%61875,5971,245,672
2022-10-0717.116.617.8516.3-2.92%1235250,9494,290,062
2022-10-061717.117.316.7+0.88%399138,0672,365,701
2022-10-051716.9517.116.5+0.30%39017,694298,263
2022-10-0417.316.917.3516.8-1.74%39291,4091,562,782
2022-10-0316.717.217.316.5+2.99%53857,645981,488
2022-09-3016.816.717.616.35-0.60%67990,6111,517,213
2022-09-2917.916.81816-5.35%825153,7922,587,299
2022-09-2817.8517.7518.417.55-0.56%34454,201965,429
2022-09-2718.517.8518.517.50.00%52453,398949,806
2022-09-2618.417.8519.616.7-2.99%1336239,8554,227,452
2022-09-2318.918.419.617.55-1.60%1313310,2065,766,509
2022-09-2218.6518.719.218.5-0.27%56397,2131,825,152
2022-09-2118.8518.7519.4516.5-1.32%927168,5003,091,474
2022-09-2020.31920.818.05-6.17%1793453,2268,813,834
2022-09-1920.0520.2520.319.7+1.00%592128,4842,577,788
2022-09-1620.1520.0520.219.9-0.25%47364,9251,300,229
2022-09-1519.9520.120.4519.95+1.26%55175,9131,533,455
2022-09-1420.1519.8520.219.65-1.24%799103,3012,048,774
2022-09-1320.520.120.520.05-0.99%446128,6792,603,517
2022-09-1220.120.320.519.75+1.25%1112263,1995,310,435
2022-09-092020.0520.1519.7+0.25%807130,0942,583,443
2022-09-0820.052020.5519.75-0.50%1126261,6365,262,861
2022-09-0720.2520.120.819.8+0.50%1459319,0146,520,880
2022-09-0620.252021.519.1+0.25%35511,111,86222,634,958
2022-09-051919.9520.9519+4.18%2657622,62112,463,543
2022-09-0218.8519.1519.1518.7+1.86%784132,6762,517,566
2022-09-0118.818.81918.650.00%967128,7642,420,428
2022-08-3118.818.819.1518.5+0.27%1084225,3664,220,017
2022-08-3018.718.7519.118.550.00%1289229,7694,329,435
2022-08-2918.7518.7518.818.550.00%546122,1272,282,587
2022-08-2618.8518.7518.8518.450.00%646145,7082,717,740
2022-08-2518.6518.7518.818.5+0.54%50755,0651,028,614
2022-08-241918.6519.0518.55-1.32%627139,9292,623,528
2022-08-2318.718.919.618.65+1.34%966134,1002,535,406
2022-08-2218.218.6518.7518.2+0.54%73475,0211,389,452
2022-08-1918.718.5518.8518.45-0.80%63082,0181,527,171
2022-08-181918.71918.45-2.86%1363312,7615,857,450
2022-08-1718.719.2519.618.65+2.94%1633328,0776,296,012
2022-08-1618.618.718.817.8+0.54%1506183,2533,357,141
2022-08-1518.718.61918.4-0.53%1987146,3322,715,890
2022-08-1218.9518.719.4518.45-1.06%2450326,1886,133,656
2022-08-1119.618.923.4518.4-3.57%54251,811,86437,510,363
2022-08-1019.5519.619.918.65+0.77%137675,1531,462,604
2022-08-0919.219.4519.518.85+1.57%89951,248983,298
2022-08-0819.119.1519.2518.95+1.06%74422,673432,308
2022-08-0519.218.9519.2518.45-1.56%89578,2581,482,048
2022-08-0419.4519.2519.519-0.77%33228,486546,165
2022-08-0319.7519.419.7519.1+0.26%67932,472629,522
2022-08-0219.5519.3519.6519-1.02%61161,8741,200,937
2022-08-0119.5519.5519.6519.150.00%43735,291688,126
2022-07-2919.719.5520.3518.85-0.26%1328131,1952,543,078
2022-07-2819.219.619.9518.9+3.16%1433112,3612,177,867
2022-07-2718.951919.318.8+0.26%855102,8591,961,610
2022-07-2619.118.9519.418.8-1.04%964151,7292,882,841
2022-07-251919.1519.318.7+1.32%74651,095966,883
2022-07-221918.91918.550.00%58262,1291,167,547
2022-07-2119.318.919.5518-1.31%1862134,0752,523,088
2022-07-2019.3519.1519.619-0.26%114099,6551,917,799
2022-07-1919.519.219.8519-1.54%90249,322955,012
2022-07-1820.119.520.1519.2-1.52%1173182,7413,564,476
2022-07-1520.219.820.2519.3-1.98%899148,5062,907,920
2022-07-1420.120.220.6519.7+0.75%92251,4951,034,787
2022-07-1320.520.0520.819.55-1.96%86763,4501,283,078
2022-07-1220.720.4520.819.95-0.49%56667,0451,353,069
2022-07-1120.6520.5521.220.05-0.48%77691,5531,873,715
2022-07-0820.820.6521.2520.2-0.72%79575,5791,544,651
2022-07-0721.120.821.120.25-0.72%62581,2921,690,136
2022-07-0621.1520.9521.420.80.00%53578,6311,654,139
2022-07-0521.420.9521.620.7-0.24%50843,012904,115
2022-07-0421.52122.120.75-1.18%75278,7151,661,132
2022-07-0121.7521.2521.7520.1-2.30%768203,9334,288,013
2022-06-3022.721.7522.7519.55-4.19%1910285,1476,125,450
2022-06-2922.9522.72322.3-0.44%63172,3581,639,103
2022-06-2822.622.823.2522.45+0.88%1229139,0383,168,211
2022-06-272322.62322.25-0.88%895121,9352,752,859
2022-06-2422.922.823.1522.65-0.44%52147,7391,089,908
2022-06-2322.7522.923.1522.6+0.66%65875,1621,715,661
2022-06-2223.0522.7523.422.6+0.22%93073,2811,685,347
2022-06-2123.2522.723.5522.65-2.16%935109,8622,536,234
2022-06-2023.523.223.523-0.64%745135,9663,148,445
2022-06-1723.3523.3523.623.050.00%593128,4362,995,277
2022-06-1622.9523.3523.822.8+1.97%1133262,3466,123,713
2022-06-1522.822.923.322.15+0.44%102080,4091,828,549
2022-06-1423.2522.823.4522.25+0.66%1096107,2372,459,117
2022-06-1021.9522.6525.4521.95+3.19%57031,094,01926,333,611
2022-06-0921.9521.9522.221.3+0.46%64943,698958,355
2022-06-0822.321.8522.4521.6-1.13%85368,3471,502,552
2022-06-0722.222.122.621.5+0.23%78070,9221,559,389
2022-06-0622.9522.0523.321.65-2.86%1052132,4322,933,465
2022-06-032322.723.1521.2+0.44%1430188,5034,177,008
2022-06-0223.422.623.4522.55-3.42%87265,6961,502,771
2022-06-0124.423.424.4522.8-3.51%1299126,9692,997,162
2022-05-3124.724.2524.8523.25-1.82%941170,9304,117,539
2022-05-3024.924.725.323.95+0.61%1415204,7745,055,269
2022-05-2724.8524.5525.1523.85-0.61%1153200,6784,914,897
2022-05-262424.726.1524+2.92%3458658,41916,497,694
2022-05-2523.552424.8522.9+1.91%2374412,8549,917,196
2022-05-2423.523.5524.2521.85-1.05%2403402,6229,138,048
2022-05-2325.523.825.9522.4-5.37%3210497,34011,902,751
2022-05-2028.4525.1528.8524.5-11.60%60531,802,28347,069,778
2022-05-1931.9528.4531.9526.25-4.85%82952,128,59260,115,220
2022-05-1821.929.930.617.9+36.53%185956,927,323179,543,895
2022-05-1727.321.927.4521.5-19.78%62681,174,76827,479,537
2022-05-1630.8527.33226.7-11.51%3465602,42016,894,188
2022-05-1332.9530.8532.9528.8-0.48%2008227,2236,987,054
2022-05-12363137.331-15.88%2818358,48711,871,995
2022-05-1137.736.8537.735.05-2.12%1044124,0454,578,388
2022-05-0640.0537.6540.237-5.04%2287369,54413,888,029
2022-05-0543.539.6543.738.95-8.43%3751486,30619,324,917
2022-05-0449.843.349.842.85-4.42%1589161,5577,206,239
2022-04-2948.645.348.9544.85-5.03%2366231,11310,582,454
2022-04-285047.75047-3.05%1060192,3159,310,906
2022-04-2749.349.250.346.75+2.71%1263264,96312,814,615
2022-04-2654.2547.955.946.5-12.91%2668610,04530,064,906
2022-04-2560.55561.552.5-7.56%61534,8131,891,053
2022-04-2261.459.561.9557.2-0.83%2093,369201,021
2022-04-2163.16064.859-2.76%34911,430690,473
2022-04-2062.161.769.8560-0.64%47632,2522,013,462
2022-04-1965.3562.168.555-2.82%42922,1601,417,090
2022-04-1868.563.968.563.05-5.89%2163,285212,375
2022-04-1574.4567.974.4562.5-1.16%3679,443633,406
2022-04-147468.77468.1-4.72%3057,481519,593
2022-04-137272.173.571.5-1.70%1964,191303,938
2022-04-1276.4573.3576.4572.5-3.10%1744,513331,577
2022-04-1176.9575.776.9574.05-0.33%9652839,739
2022-04-0877.175.9577.174-1.30%10576057,428
2022-04-0777.576.957875+1.25%1433,497266,873
2022-04-0676.57679.672.2-2.06%85617,2021,313,953
2022-04-057977.679.772-1.15%5785,418422,169
2022-04-0479.178.581.8577.15-0.70%2897,892619,448
2022-04-0180.5579.0581.9576.5-0.82%2906,002470,620
2022-03-318379.78372.95+0.38%53216,5771,338,441
2022-03-3072.479.482.9571.45-1.18%38115,1401,182,444
2022-03-2977.680.358371.45+3.68%3449,687767,080
2022-03-286877.582.568+25.00%52416,2441,237,978
2022-02-2577.5628045-4.62%2764,649295,919
2022-02-24766577.4549-14.42%2929,393526,737
2022-02-2276.975.9577.572-1.49%1791,375103,694
2022-02-217977.17974.7+0.06%1282,022154,766
2022-02-1877.2577.0578.9577.05-0.19%3123518,181
2022-02-1777.977.278.776.15-0.90%5135427,372
2022-02-1678.477.978.477+0.78%6954142,003
2022-02-157877.379.677+1.71%1213,756293,884
2022-02-1477.757678.4575.75-1.23%791,421108,548
2022-02-1178.276.9578.8576.5-0.26%611,422109,445
2022-02-1077.877.1578.1577.1-0.77%6648537,631
2022-02-0978.2577.7578.25740.00%12184865,637
2022-02-087877.757876+0.58%7751239,650
2022-02-0777.777.377.9576.05-0.58%1011,710131,962
2022-02-047777.7577.976.05+0.97%1091,305100,788
2022-02-0376.857777.9574.55+0.20%8768952,929
2022-02-0277.8576.857876-0.77%982,133164,376
2022-02-0177.0577.457876.2+0.52%7783164,249
2022-01-317777.057874.05-1.03%6552340,370
2022-01-287777.8578.3576.1-0.26%812,199170,823
2022-01-2777.9578.0578.376.35+0.39%11214,2501,109,259
2022-01-267777.757874.1+0.97%857,425575,277
2022-01-2576.857777.874.05+1.32%827,100544,558
2022-01-2477.957677.9575-1.94%15911,928909,299
2022-01-2178.8577.578.8576.9+0.71%656,424494,279
2022-01-2078.4576.9578.9576.90.00%6555542,765
2022-01-1977.5576.9578.676.7-0.77%1201,500115,631
2022-01-1878.0577.5578.876.7+0.45%1192,289176,556
2022-01-177877.278.776.6-0.06%751,08584,188
2022-01-1478.177.2578.176.4+0.19%1163,410262,193
2022-01-1378.2577.178.476.5-1.47%1012,168167,117
2022-01-1278.578.2578.577.25-0.32%8786667,464
2022-01-117878.578.5577.35+1.03%712,137166,561
2022-01-1076.877.778.5576.7+1.17%1071,952152,114
2022-01-0677.6576.878.576.8-1.16%701,27698,473
2022-01-0577.377.777.8577.3-0.96%6585866,544
2022-01-047878.4578.5577.3+0.58%911,280100,125
2022-01-0376.87878.576.80.00%841,12187,442

Архив котировок акции SVET по годам

2026   2025   2024   2023   2022   2021