Светофор
SVETP
22.7 ₽ -1.09% ↓История котировок SVETP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 22.1 | 22.55 | 23.4 | 21.9 | +2.04% | 765 | 111,192 | 2,505,161 |
| 2024-12-28 | 22.8 | 22.1 | 23.4 | 21.45 | -3.07% | 1088 | 223,410 | 4,961,708 |
| 2024-12-27 | 23.7 | 22.8 | 23.75 | 21.95 | -3.80% | 1393 | 196,777 | 4,422,728 |
| 2024-12-26 | 24.35 | 23.7 | 26 | 23.5 | 0.00% | 4091 | 981,380 | 24,971,832 |
| 2024-12-25 | 19.5 | 23.7 | 23.7 | 19.45 | +21.85% | 2943 | 770,807 | 17,217,957 |
| 2024-12-24 | 20.3 | 19.45 | 20.4 | 18.9 | -4.42% | 1046 | 85,338 | 1,683,665 |
| 2024-12-23 | 17.85 | 20.35 | 20.85 | 17.8 | +14.97% | 1348 | 295,600 | 5,753,870 |
| 2024-12-20 | 17.4 | 17.7 | 19 | 17.1 | +2.02% | 1148 | 188,242 | 3,351,809 |
| 2024-12-19 | 17.05 | 17.35 | 19 | 16.75 | +1.76% | 1700 | 201,078 | 3,608,216 |
| 2024-12-18 | 17.75 | 17.05 | 17.75 | 16.3 | -0.87% | 600 | 57,369 | 962,860 |
| 2024-12-17 | 16.3 | 17.2 | 19.5 | 16.3 | -0.58% | 1640 | 262,958 | 4,681,768 |
| 2024-12-16 | 16.4 | 17.3 | 19.65 | 15.1 | +5.17% | 3884 | 308,881 | 5,171,472 |
| 2024-12-13 | 16.6 | 16.45 | 16.6 | 15.9 | -0.30% | 801 | 29,765 | 481,993 |
| 2024-12-12 | 16.6 | 16.5 | 16.85 | 16.4 | -0.60% | 447 | 17,780 | 295,945 |
| 2024-12-11 | 16.7 | 16.6 | 17 | 16.35 | +0.61% | 510 | 52,470 | 877,641 |
| 2024-12-10 | 16.95 | 16.5 | 16.95 | 16.35 | -2.65% | 401 | 33,107 | 546,116 |
| 2024-12-09 | 17 | 16.95 | 17.15 | 16.3 | 0.00% | 870 | 87,342 | 1,462,629 |
| 2024-12-06 | 17 | 16.95 | 18.45 | 16.75 | -0.29% | 1935 | 149,299 | 2,605,521 |
| 2024-12-05 | 17.55 | 17 | 17.6 | 16.9 | -2.86% | 476 | 129,579 | 2,213,173 |
| 2024-12-04 | 18 | 17.5 | 18.05 | 17.25 | -2.78% | 430 | 50,150 | 878,674 |
| 2024-12-03 | 18.5 | 18 | 18.5 | 17.75 | -1.64% | 258 | 13,898 | 251,087 |
| 2024-12-02 | 18.65 | 18.3 | 18.7 | 18.2 | -0.54% | 189 | 9,331 | 171,761 |
| 2024-11-29 | 19.35 | 18.4 | 19.5 | 18.3 | -4.66% | 396 | 67,187 | 1,263,593 |
| 2024-11-28 | 18 | 19.3 | 19.45 | 17.65 | +6.63% | 648 | 123,284 | 2,278,189 |
| 2024-11-27 | 18 | 18.1 | 18.3 | 16.8 | +0.56% | 480 | 72,494 | 1,267,552 |
| 2024-11-26 | 17.65 | 18 | 18.3 | 16.2 | +0.28% | 999 | 116,518 | 2,027,093 |
| 2024-11-25 | 18.5 | 17.95 | 18.5 | 17 | -2.97% | 1054 | 71,595 | 1,271,975 |
| 2024-11-22 | 18.75 | 18.5 | 19 | 18.2 | 0.00% | 464 | 24,453 | 453,870 |
| 2024-11-21 | 19.1 | 18.5 | 19.5 | 18.15 | -2.12% | 748 | 69,229 | 1,282,522 |
| 2024-11-20 | 19 | 18.9 | 19.25 | 18.5 | -0.26% | 665 | 103,231 | 1,942,759 |
| 2024-11-19 | 20.1 | 18.95 | 20.15 | 18.1 | -5.49% | 1372 | 199,984 | 3,862,940 |
| 2024-11-18 | 20.6 | 20.05 | 20.6 | 19.85 | -2.67% | 1240 | 92,621 | 1,871,526 |
| 2024-11-15 | 20.55 | 20.6 | 20.7 | 20.3 | +0.24% | 283 | 42,421 | 872,005 |
| 2024-11-14 | 20.75 | 20.55 | 21.2 | 20.1 | -0.96% | 743 | 47,953 | 985,465 |
| 2024-11-13 | 20.65 | 20.75 | 21 | 20.4 | +0.73% | 463 | 154,811 | 3,216,253 |
| 2024-11-12 | 20.85 | 20.6 | 20.95 | 20.2 | -0.96% | 560 | 54,526 | 1,122,069 |
| 2024-11-11 | 21 | 20.8 | 21.2 | 20.1 | +1.71% | 461 | 91,394 | 1,908,129 |
| 2024-11-08 | 20.6 | 20.45 | 21.2 | 20.1 | -0.73% | 1229 | 128,085 | 2,621,673 |
| 2024-11-07 | 20.85 | 20.6 | 20.9 | 19.5 | -0.72% | 543 | 31,162 | 640,405 |
| 2024-11-06 | 20.9 | 20.75 | 21.85 | 20.55 | -0.24% | 1014 | 164,836 | 3,464,176 |
| 2024-11-05 | 20.8 | 20.8 | 21 | 20.6 | +0.24% | 288 | 30,705 | 639,627 |
| 2024-11-02 | 20.9 | 20.75 | 21.2 | 20.4 | 0.00% | 230 | 9,530 | 198,280 |
| 2024-11-01 | 20.9 | 20.75 | 21.35 | 20.7 | 0.00% | 446 | 45,416 | 951,121 |
| 2024-10-31 | 20.8 | 20.75 | 21.6 | 20.5 | -0.48% | 488 | 22,238 | 464,682 |
| 2024-10-30 | 20.7 | 20.85 | 22 | 20.15 | +0.97% | 744 | 45,998 | 971,546 |
| 2024-10-29 | 20.6 | 20.65 | 20.7 | 20.25 | +2.23% | 275 | 23,684 | 486,141 |
| 2024-10-28 | 20.65 | 20.2 | 21 | 20.15 | -0.74% | 561 | 55,133 | 1,127,735 |
| 2024-10-25 | 21.75 | 20.35 | 21.75 | 20.15 | -4.01% | 1039 | 80,471 | 1,676,453 |
| 2024-10-24 | 22.6 | 21.2 | 22.8 | 20.95 | -4.07% | 1242 | 118,744 | 2,553,397 |
| 2024-10-23 | 23.75 | 22.1 | 23.75 | 21.5 | -6.75% | 2224 | 110,559 | 2,484,104 |
| 2024-10-22 | 24.2 | 23.7 | 24.4 | 23.4 | -1.46% | 614 | 33,811 | 804,053 |
| 2024-10-21 | 24.45 | 24.05 | 24.55 | 23.4 | -1.64% | 1160 | 51,277 | 1,226,253 |
| 2024-10-18 | 25.35 | 24.45 | 25.6 | 23.95 | -3.36% | 1532 | 90,906 | 2,224,435 |
| 2024-10-17 | 26.4 | 25.3 | 26.55 | 25.2 | -3.62% | 2455 | 59,710 | 1,532,923 |
| 2024-10-16 | 26.65 | 26.25 | 27.35 | 26 | -1.13% | 2013 | 55,861 | 1,486,648 |
| 2024-10-15 | 26.4 | 26.55 | 27.2 | 26.1 | +0.57% | 869 | 67,884 | 1,820,654 |
| 2024-10-14 | 26.65 | 26.4 | 27.35 | 25.9 | -0.38% | 1332 | 83,906 | 2,238,099 |
| 2024-10-11 | 27.2 | 26.5 | 27.55 | 26.5 | -2.21% | 568 | 24,121 | 646,997 |
| 2024-10-10 | 26.85 | 27.1 | 27.75 | 25.8 | +0.93% | 1690 | 82,981 | 2,189,814 |
| 2024-10-09 | 27.9 | 26.85 | 27.9 | 26.8 | -3.76% | 993 | 62,828 | 1,715,012 |
| 2024-10-08 | 28.25 | 27.9 | 28.3 | 27.2 | +0.18% | 955 | 53,007 | 1,467,825 |
| 2024-10-07 | 29 | 27.85 | 29 | 27.8 | -2.28% | 1095 | 59,531 | 1,681,652 |
| 2024-10-04 | 28.65 | 28.5 | 29.15 | 28.4 | -0.52% | 577 | 39,865 | 1,146,913 |
| 2024-10-03 | 29.75 | 28.65 | 29.75 | 28.05 | -2.22% | 1512 | 61,252 | 1,753,210 |
| 2024-10-02 | 29.8 | 29.3 | 30.15 | 29.1 | -1.51% | 927 | 39,589 | 1,170,297 |
| 2024-10-01 | 30.85 | 29.75 | 30.85 | 29.55 | -2.94% | 1112 | 72,756 | 2,181,223 |
| 2024-09-30 | 33 | 30.65 | 33.05 | 29.3 | -6.84% | 3139 | 387,595 | 12,004,412 |
| 2024-09-27 | 33.15 | 32.9 | 33.35 | 32 | -0.45% | 1135 | 55,196 | 1,801,358 |
| 2024-09-26 | 33.35 | 33.05 | 33.45 | 32.5 | -0.60% | 1348 | 29,674 | 979,902 |
| 2024-09-25 | 34.2 | 33.25 | 34.75 | 33.25 | -2.21% | 1204 | 76,647 | 2,600,912 |
| 2024-09-24 | 35.25 | 34 | 35.25 | 33.5 | -2.02% | 2809 | 138,364 | 4,724,272 |
| 2024-09-23 | 35.95 | 34.7 | 37.5 | 34.3 | -2.25% | 2167 | 222,437 | 7,901,156 |
| 2024-09-20 | 38.1 | 35.5 | 38.1 | 34.8 | +2.45% | 1896 | 129,347 | 4,630,918 |
| 2024-09-19 | 33.35 | 34.65 | 38.9 | 32.75 | +4.21% | 5082 | 355,546 | 12,597,711 |
| 2024-09-18 | 33.45 | 33.25 | 33.65 | 33.1 | -0.15% | 1236 | 61,840 | 2,061,318 |
| 2024-09-17 | 33.5 | 33.3 | 34.1 | 32.8 | 0.00% | 1482 | 72,114 | 2,393,670 |
| 2024-09-16 | 33.75 | 33.3 | 35.8 | 32 | -1.33% | 2050 | 182,460 | 6,080,264 |
| 2024-09-13 | 33.8 | 33.75 | 34.4 | 32.5 | 0.00% | 963 | 65,901 | 2,192,939 |
| 2024-09-12 | 34.75 | 33.75 | 34.95 | 32.5 | -2.74% | 1102 | 96,479 | 3,211,139 |
| 2024-09-11 | 37.3 | 34.7 | 37.5 | 34.5 | -6.97% | 1613 | 131,194 | 4,647,937 |
| 2024-09-10 | 35.15 | 37.3 | 37.4 | 34.1 | +6.42% | 843 | 66,644 | 2,325,944 |
| 2024-09-09 | 35 | 35.05 | 36 | 34.5 | +1.45% | 870 | 67,583 | 2,379,322 |
| 2024-09-06 | 35.75 | 34.55 | 35.95 | 34.2 | -2.95% | 1144 | 60,116 | 2,096,662 |
| 2024-09-05 | 36.15 | 35.6 | 37.3 | 35.35 | -1.52% | 677 | 53,390 | 1,932,582 |
| 2024-09-04 | 35.65 | 36.15 | 36.45 | 35.65 | +1.40% | 120 | 3,364 | 121,398 |
| 2024-09-03 | 36.15 | 35.65 | 36.55 | 35 | -1.11% | 180 | 3,302 | 118,945 |
| 2024-09-02 | 36.95 | 36.05 | 37.1 | 35.05 | -2.30% | 256 | 7,644 | 275,419 |
| 2024-08-30 | 38.7 | 36.9 | 39.5 | 36.25 | -3.66% | 1173 | 54,612 | 2,038,327 |
| 2024-08-29 | 38.2 | 38.3 | 39.05 | 35.4 | +2.54% | 858 | 56,838 | 2,091,181 |
| 2024-08-28 | 37.4 | 37.35 | 38.95 | 36.5 | +1.49% | 1161 | 59,601 | 2,206,713 |
| 2024-08-27 | 38.5 | 36.8 | 39.2 | 36.5 | -2.52% | 1076 | 58,790 | 2,205,176 |
| 2024-08-26 | 38 | 37.75 | 39.7 | 37.45 | -0.66% | 945 | 46,490 | 1,776,181 |
| 2024-08-23 | 37.15 | 38 | 38 | 34.15 | +4.68% | 695 | 73,047 | 2,672,015 |
| 2024-08-22 | 38.35 | 36.3 | 38.35 | 36.3 | -3.46% | 1103 | 55,209 | 2,066,603 |
| 2024-08-21 | 39.15 | 37.6 | 39.4 | 37.6 | -2.59% | 1310 | 56,018 | 2,161,581 |
| 2024-08-20 | 39.95 | 38.6 | 40.05 | 38.6 | -1.66% | 737 | 52,663 | 2,071,139 |
| 2024-08-19 | 40.1 | 39.25 | 40.95 | 38.65 | -1.63% | 882 | 55,566 | 2,219,254 |
| 2024-08-16 | 41.35 | 39.9 | 42.5 | 39.25 | -3.27% | 744 | 62,840 | 2,566,162 |
| 2024-08-15 | 42.3 | 41.25 | 44.75 | 40.7 | -1.67% | 978 | 78,489 | 3,319,817 |
| 2024-08-14 | 43 | 41.95 | 43.45 | 41.65 | -1.53% | 647 | 41,191 | 1,731,967 |
| 2024-08-13 | 42.75 | 42.6 | 43.05 | 41.65 | +0.35% | 617 | 52,048 | 2,206,729 |
| 2024-08-12 | 43.2 | 42.45 | 43.85 | 41.5 | -1.74% | 928 | 64,713 | 2,746,213 |
| 2024-08-09 | 43.2 | 43.2 | 43.3 | 42.3 | +0.58% | 435 | 34,255 | 1,470,997 |
| 2024-08-08 | 42.9 | 42.95 | 43.95 | 42.7 | -1.04% | 490 | 38,719 | 1,681,274 |
| 2024-08-07 | 43.75 | 43.4 | 43.95 | 42.85 | +0.46% | 374 | 35,814 | 1,549,971 |
| 2024-08-06 | 43.65 | 43.2 | 44.4 | 42.5 | -0.92% | 577 | 75,312 | 3,242,445 |
| 2024-08-05 | 43.95 | 43.6 | 44.8 | 42.7 | -0.23% | 691 | 62,810 | 2,740,781 |
| 2024-08-02 | 44.85 | 43.7 | 48.8 | 43.25 | -2.56% | 1036 | 111,995 | 5,114,205 |
| 2024-08-01 | 46.25 | 44.85 | 46.7 | 44.45 | -1.43% | 683 | 51,119 | 2,308,243 |
| 2024-07-31 | 47.05 | 45.5 | 47.75 | 44.7 | -2.15% | 791 | 62,527 | 2,867,211 |
| 2024-07-30 | 48.6 | 46.5 | 49.2 | 45.05 | -2.72% | 816 | 48,542 | 2,267,569 |
| 2024-07-29 | 50 | 47.8 | 50.7 | 47.7 | -5.91% | 465 | 17,756 | 865,134 |
| 2024-07-26 | 52.3 | 50.8 | 52.3 | 48.9 | -1.65% | 592 | 36,727 | 1,851,473 |
| 2024-07-25 | 51.1 | 51.65 | 53.3 | 50.1 | +1.37% | 551 | 44,257 | 2,290,893 |
| 2024-07-24 | 49.95 | 50.95 | 53.45 | 49.85 | +1.70% | 619 | 35,155 | 1,804,787 |
| 2024-07-23 | 51 | 50.1 | 51.5 | 49.15 | -0.89% | 416 | 28,602 | 1,445,076 |
| 2024-07-22 | 51.05 | 50.55 | 51.45 | 48.95 | -0.88% | 321 | 49,051 | 2,487,971 |
| 2024-07-19 | 51.2 | 51 | 51.95 | 50 | +0.59% | 174 | 13,910 | 710,205 |
| 2024-07-18 | 51.65 | 50.7 | 52 | 49 | -1.36% | 335 | 20,115 | 1,013,612 |
| 2024-07-17 | 52 | 51.4 | 53.05 | 48.2 | -0.77% | 307 | 25,839 | 1,324,909 |
| 2024-07-16 | 51.65 | 51.8 | 53.45 | 49.75 | +0.78% | 277 | 21,293 | 1,093,494 |
| 2024-07-15 | 50.4 | 51.4 | 52 | 49 | +3.52% | 228 | 21,569 | 1,103,612 |
| 2024-07-12 | 50.25 | 49.65 | 51.15 | 49.1 | -0.70% | 148 | 3,626 | 180,473 |
| 2024-07-11 | 49.5 | 50 | 51.35 | 49.3 | +1.01% | 166 | 5,527 | 275,859 |
| 2024-07-10 | 50.4 | 49.5 | 53.45 | 49.5 | -0.90% | 348 | 27,031 | 1,385,129 |
| 2024-07-09 | 54.9 | 49.95 | 54.9 | 48.25 | -10.00% | 855 | 50,674 | 2,590,486 |
| 2024-07-08 | 55 | 55.5 | 56.2 | 53.75 | +0.91% | 540 | 32,649 | 1,777,996 |
| 2024-07-05 | 55.15 | 55 | 55.25 | 53.5 | +0.55% | 505 | 27,980 | 1,530,571 |
| 2024-07-04 | 54.8 | 54.7 | 56.4 | 52.65 | -0.36% | 412 | 16,652 | 909,272 |
| 2024-07-03 | 55 | 54.9 | 56.6 | 53.85 | -0.18% | 461 | 17,614 | 975,080 |
| 2024-07-02 | 54.65 | 55 | 57.05 | 53.6 | +0.92% | 472 | 17,615 | 957,298 |
| 2024-07-01 | 55.6 | 54.5 | 57 | 54.25 | -1.98% | 280 | 10,429 | 572,084 |
| 2024-06-28 | 55 | 55.6 | 57.6 | 51.8 | +0.18% | 453 | 22,376 | 1,224,965 |
| 2024-06-27 | 55.95 | 55.5 | 60.55 | 54.15 | -1.25% | 245 | 9,128 | 519,725 |
| 2024-06-26 | 57.95 | 56.2 | 59 | 53.6 | -2.09% | 539 | 26,932 | 1,517,769 |
| 2024-06-25 | 51.2 | 57.4 | 61.05 | 49.55 | +17.62% | 516 | 44,302 | 2,543,251 |
| 2024-06-24 | 50.9 | 48.8 | 53 | 46 | -5.97% | 297 | 9,528 | 474,197 |
| 2024-06-21 | 51.65 | 51.9 | 53.2 | 50.5 | +1.76% | 176 | 6,508 | 340,679 |
| 2024-06-20 | 51.45 | 51 | 52.35 | 50.5 | -1.64% | 131 | 2,724 | 139,872 |
| 2024-06-19 | 52.65 | 51.85 | 52.65 | 51.4 | -1.24% | 94 | 4,272 | 221,742 |
| 2024-06-18 | 52.9 | 52.5 | 53.9 | 52.5 | -1.87% | 89 | 3,002 | 160,371 |
| 2024-06-17 | 54.3 | 53.5 | 55 | 52.7 | -0.83% | 93 | 6,463 | 346,831 |
| 2024-06-14 | 52.8 | 53.95 | 55.3 | 50.05 | +3.06% | 250 | 15,915 | 855,960 |
| 2024-06-13 | 52.05 | 52.35 | 52.35 | 49.5 | -1.51% | 145 | 7,113 | 363,794 |
| 2024-06-11 | 54.75 | 53.15 | 56.3 | 52 | +0.57% | 201 | 6,861 | 370,651 |
| 2024-06-10 | 53.5 | 52.85 | 54.1 | 52.85 | -0.84% | 104 | 4,028 | 215,867 |
| 2024-06-07 | 53.15 | 53.3 | 53.8 | 51.75 | +0.28% | 168 | 8,154 | 433,490 |
| 2024-06-06 | 54.05 | 53.15 | 54.4 | 52.45 | -2.48% | 108 | 4,933 | 262,023 |
| 2024-06-05 | 55.95 | 54.5 | 56.5 | 52.35 | -2.59% | 318 | 29,103 | 1,585,396 |
| 2024-06-04 | 56 | 55.95 | 56.5 | 48.85 | -1.84% | 382 | 24,570 | 1,330,573 |
| 2024-06-03 | 50.55 | 57 | 57 | 42.55 | +14.34% | 711 | 70,121 | 3,570,249 |
| 2024-05-31 | 53.6 | 49.85 | 54.85 | 46.45 | -7.00% | 336 | 15,690 | 770,884 |
| 2024-05-30 | 57 | 53.6 | 57 | 53.6 | -4.80% | 108 | 5,197 | 287,252 |
| 2024-05-29 | 55.5 | 56.3 | 56.3 | 51.55 | +1.44% | 137 | 8,236 | 461,876 |
| 2024-05-28 | 56.05 | 55.5 | 56.05 | 53.8 | -0.80% | 225 | 7,335 | 398,702 |
| 2024-05-27 | 56.35 | 55.95 | 56.5 | 35.4 | 0.00% | 117 | 32,152 | 1,791,173 |