Svetofor Group PJSC Pref (SVET_p)

SVET_p
🏛️ 러시아 연방 →
41.60
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 22.10 23.40 21.90 22.55 0.1M
2024-12-28 22.80 23.40 21.45 22.10 0.2M
2024-12-27 23.70 23.75 21.95 22.80 0.2M
2024-12-26 24.35 26.00 23.50 23.70 1.0M
2024-12-25 19.50 23.70 19.45 23.70 0.8M
2024-12-24 20.30 20.40 18.90 19.45 0.1M
2024-12-23 17.85 20.85 17.80 20.35 0.3M
2024-12-20 17.40 19.00 17.10 17.70 0.2M
2024-12-19 17.05 19.00 16.75 17.35 0.2M
2024-12-18 17.75 17.75 16.30 17.05 0.1M
2024-12-17 16.30 19.50 16.30 17.20 0.3M
2024-12-16 16.40 19.65 15.10 17.30 0.3M
2024-12-13 16.60 16.60 15.90 16.45 0.0M
2024-12-12 16.60 16.85 16.40 16.50 0.0M
2024-12-11 16.70 17.00 16.35 16.60 0.1M
2024-12-10 16.95 16.95 16.35 16.50 0.0M
2024-12-09 17.00 17.15 16.30 16.95 0.1M
2024-12-06 17.00 18.45 16.75 16.95 0.1M
2024-12-05 17.55 17.60 16.90 17.00 0.1M
2024-12-04 18.00 18.05 17.25 17.50 0.1M
2024-12-03 18.50 18.50 17.75 18.00 0.0M
2024-12-02 18.65 18.70 18.20 18.30 0.0M
2024-11-29 19.35 19.50 18.30 18.40 0.1M
2024-11-28 18.00 19.45 17.65 19.30 0.1M
2024-11-27 18.00 18.30 16.80 18.10 0.1M
2024-11-26 17.65 18.30 16.20 18.00 0.1M
2024-11-25 18.50 18.50 17.00 17.95 0.1M
2024-11-22 18.75 19.00 18.20 18.50 0.0M
2024-11-21 19.10 19.50 18.15 18.50 0.1M
2024-11-20 19.00 19.25 18.50 18.90 0.1M
2024-11-19 20.10 20.15 18.10 18.95 0.2M
2024-11-18 20.60 20.60 19.85 20.05 0.1M
2024-11-15 20.55 20.70 20.30 20.60 0.0M
2024-11-14 20.75 21.20 20.10 20.55 0.0M
2024-11-13 20.65 21.00 20.40 20.75 0.2M
2024-11-12 20.85 20.95 20.20 20.60 0.1M
2024-11-11 21.00 21.20 20.10 20.80 0.1M
2024-11-08 20.60 21.20 20.10 20.45 0.1M
2024-11-07 20.85 20.90 19.50 20.60 0.0M
2024-11-06 20.90 21.85 20.55 20.75 0.2M
2024-11-05 20.80 21.00 20.60 20.80 0.0M
2024-11-02 20.90 21.20 20.40 20.75 0.0M
2024-11-01 20.90 21.35 20.70 20.75 0.0M
2024-10-31 20.80 21.60 20.50 20.75 0.0M
2024-10-30 20.70 22.00 20.15 20.85 0.0M
2024-10-29 20.60 20.70 20.25 20.65 0.0M
2024-10-28 20.65 21.00 20.15 20.20 0.1M
2024-10-25 21.75 21.75 20.15 20.35 0.1M
2024-10-24 22.60 22.80 20.95 21.20 0.1M
2024-10-23 23.75 23.75 21.50 22.10 0.1M
2024-10-22 24.20 24.40 23.40 23.70 0.0M
2024-10-21 24.45 24.55 23.40 24.05 0.1M
2024-10-18 25.35 25.60 23.95 24.45 0.1M
2024-10-17 26.40 26.55 25.20 25.30 0.1M
2024-10-16 26.65 27.35 26.00 26.25 0.1M
2024-10-15 26.40 27.20 26.10 26.55 0.1M
2024-10-14 26.65 27.35 25.90 26.40 0.1M
2024-10-11 27.20 27.55 26.50 26.50 0.0M
2024-10-10 26.85 27.75 25.80 27.10 0.1M
2024-10-09 27.90 27.90 26.80 26.85 0.1M
2024-10-08 28.25 28.30 27.20 27.90 0.1M
2024-10-07 29.00 29.00 27.80 27.85 0.1M
2024-10-04 28.65 29.15 28.40 28.50 0.0M
2024-10-03 29.75 29.75 28.05 28.65 0.1M
2024-10-02 29.80 30.15 29.10 29.30 0.0M
2024-10-01 30.85 30.85 29.55 29.75 0.1M
2024-09-30 33.00 33.05 29.30 30.65 0.4M
2024-09-27 33.15 33.35 32.00 32.90 0.1M
2024-09-26 33.35 33.45 32.50 33.05 0.0M
2024-09-25 34.20 34.75 33.25 33.25 0.1M
2024-09-24 35.25 35.25 33.50 34.00 0.1M
2024-09-23 35.95 37.50 34.30 34.70 0.2M
2024-09-20 38.10 38.10 34.80 35.50 0.1M
2024-09-19 33.35 38.90 32.75 34.65 0.4M
2024-09-18 33.45 33.65 33.10 33.25 0.1M
2024-09-17 33.50 34.10 32.80 33.30 0.1M
2024-09-16 33.75 35.80 32.00 33.30 0.2M
2024-09-13 33.80 34.40 32.50 33.75 0.1M
2024-09-12 34.75 34.95 32.50 33.75 0.1M
2024-09-11 37.30 37.50 34.50 34.70 0.1M
2024-09-10 35.15 37.40 34.10 37.30 0.1M
2024-09-09 35.00 36.00 34.50 35.05 0.1M
2024-09-06 35.75 35.95 34.20 34.55 0.1M
2024-09-05 35.75 37.30 35.35 35.60 0.1M
2024-09-04 35.65 36.45 35.65 36.15 0.0M
2024-09-03 36.15 36.55 35.00 35.65 0.0M
2024-09-02 36.95 37.10 35.75 36.05 0.0M
2024-08-30 38.70 39.50 36.25 36.90 0.1M
2024-08-29 38.20 39.05 35.40 38.30 0.1M
2024-08-28 37.40 38.95 36.50 37.35 0.1M
2024-08-27 38.50 39.20 36.50 36.80 0.1M
2024-08-26 38.00 39.70 37.45 37.75 0.0M
2024-08-23 37.15 38.00 34.15 38.00 0.1M
2024-08-22 38.35 38.35 36.30 36.30 0.1M
2024-08-21 39.15 39.40 37.60 37.60 0.1M
2024-08-20 39.95 40.05 38.60 38.60 0.1M
2024-08-19 40.10 40.95 38.65 39.25 0.1M
2024-08-16 41.35 42.50 39.25 39.90 0.1M
2024-08-15 42.30 44.75 40.70 41.25 0.1M
2024-08-14 43.00 43.45 41.65 41.95 0.0M
2024-08-13 42.75 43.05 41.65 42.60 0.1M
2024-08-12 43.20 43.85 41.50 42.45 0.1M
2024-08-09 43.20 43.30 42.30 43.20 0.0M
2024-08-08 42.90 43.95 42.70 42.95 0.0M
2024-08-07 43.75 43.95 42.85 43.40 0.0M
2024-08-06 43.65 44.40 42.50 43.20 0.1M
2024-08-05 43.95 44.80 42.70 43.60 0.1M
2024-08-02 44.85 48.80 43.25 43.70 0.1M
2024-08-01 46.25 46.30 44.45 44.85 0.1M
2024-07-31 46.25 47.55 44.70 45.50 0.1M
2024-07-30 48.60 49.20 46.00 46.50 0.0M
2024-07-29 50.00 50.70 47.70 47.80 0.0M
2024-07-26 52.30 52.30 48.90 50.80 0.0M
2024-07-25 51.10 53.30 50.10 51.65 0.0M
2024-07-24 49.95 53.45 49.85 50.95 0.0M
2024-07-23 51.00 51.50 49.15 50.10 0.0M
2024-07-22 51.05 51.45 48.95 50.55 0.0M
2024-07-19 51.20 51.95 50.15 51.00 0.0M
2024-07-18 51.20 52.00 49.00 50.70 0.0M
2024-07-17 52.00 53.05 48.20 51.40 0.0M
2024-07-16 51.65 53.45 49.75 51.80 0.0M
2024-07-15 50.40 52.00 49.00 51.40 0.0M
2024-07-12 50.25 51.00 49.10 49.65 0.0M
2024-07-11 49.50 51.35 49.30 50.00 0.0M
2024-07-10 50.40 53.45 49.50 49.50 0.0M
2024-07-09 54.90 54.90 48.25 49.95 0.1M
2024-07-08 55.00 56.20 53.80 55.50 0.0M
2024-07-05 55.15 55.25 53.50 55.00 0.0M
2024-07-04 54.80 56.40 52.65 54.70 0.0M
2024-07-03 55.00 56.60 53.85 54.90 0.0M
2024-07-02 54.65 57.05 53.60 55.00 0.0M
2024-07-01 55.60 57.00 54.25 54.50 0.0M
2024-06-28 55.00 57.60 51.80 55.60 0.0M
2024-06-27 55.95 59.70 54.15 55.50 0.0M
2024-06-26 57.95 59.00 53.60 56.20 0.0M
2024-06-24 50.90 52.95 50.60 51.10 0.0M
2024-06-14 52.80 55.30 50.05 53.95 0.0M
2024-06-13 52.05 52.35 49.50 52.35 0.0M
2024-06-11 54.75 56.30 52.00 53.15 0.0M
2024-06-10 53.50 54.10 52.85 52.85 0.0M
2024-06-07 53.15 53.80 51.75 53.30 0.0M
2024-06-06 54.05 54.40 52.45 53.15 0.0M
2024-06-05 55.95 56.50 52.35 54.50 0.0M
2024-06-04 56.00 56.50 48.85 55.95 0.0M
2024-06-03 50.55 57.00 42.55 57.00 0.1M
2024-05-31 53.60 54.85 46.45 49.85 0.0M
2024-05-30 57.00 56.30 53.60 53.60 0.0M
2024-05-29 55.50 56.30 55.85 56.30 0.0M
2024-05-28 56.05 56.05 53.80 55.50 0.0M
2024-05-27 56.35 56.50 35.40 55.95 0.0M