Самараэнерго
SAGO
2.86 ₽ +0.18% ↑История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 2.87 | 2.86 | 2.87 | 2.86 | +0.18% | 2 | 5,000 | 14,310 |
| 2026-02-09 | 2.885 | 2.855 | 2.895 | 2.835 | -1.04% | 69 | 479,000 | 1,370,300 |
| 2026-02-06 | 2.905 | 2.885 | 2.905 | 2.86 | -0.86% | 32 | 214,000 | 617,670 |
| 2026-02-05 | 2.88 | 2.91 | 2.915 | 2.845 | +1.22% | 87 | 286,000 | 825,185 |
| 2026-02-04 | 2.945 | 2.875 | 2.945 | 2.855 | -2.38% | 133 | 382,000 | 1,104,185 |
| 2026-02-03 | 2.96 | 2.945 | 2.995 | 2.895 | -0.34% | 97 | 359,000 | 1,051,790 |
| 2026-02-02 | 2.95 | 2.955 | 2.995 | 2.91 | +1.03% | 139 | 854,000 | 2,523,050 |
| 2026-01-30 | 3.04 | 2.925 | 3.055 | 2.81 | +0.17% | 126 | 331,000 | 964,110 |
| 2026-01-29 | 2.925 | 2.92 | 3.01 | 2.92 | +0.34% | 199 | 1,206,000 | 3,589,060 |
| 2026-01-28 | 2.95 | 2.91 | 2.965 | 2.89 | -1.02% | 169 | 1,433,000 | 4,191,360 |
| 2026-01-27 | 2.92 | 2.94 | 3.08 | 2.905 | +2.44% | 490 | 2,465,000 | 7,363,530 |
| 2026-01-26 | 2.87 | 2.87 | 2.925 | 2.81 | 0.00% | 148 | 392,000 | 1,130,140 |
| 2026-01-23 | 2.9 | 2.87 | 2.95 | 2.84 | +1.06% | 185 | 1,023,000 | 2,947,740 |
| 2026-01-22 | 2.95 | 2.84 | 3.1 | 2.765 | -3.24% | 548 | 2,565,000 | 7,611,290 |
| 2026-01-21 | 2.875 | 2.935 | 3.19 | 2.855 | +2.98% | 1125 | 4,719,000 | 14,154,520 |
| 2026-01-20 | 2.81 | 2.85 | 2.875 | 2.8 | +1.24% | 80 | 336,000 | 954,585 |
| 2026-01-19 | 2.79 | 2.815 | 2.825 | 2.76 | +1.26% | 67 | 234,000 | 656,180 |
| 2026-01-16 | 2.805 | 2.78 | 2.845 | 2.76 | -0.36% | 98 | 614,000 | 1,715,140 |
| 2026-01-15 | 2.765 | 2.79 | 2.845 | 2.705 | +0.90% | 80 | 327,000 | 911,385 |
| 2026-01-14 | 2.775 | 2.765 | 2.775 | 2.75 | -0.72% | 38 | 212,000 | 584,355 |
| 2026-01-13 | 2.775 | 2.785 | 2.79 | 2.76 | 0.00% | 23 | 40,000 | 111,065 |
| 2026-01-12 | 2.795 | 2.785 | 2.825 | 2.765 | 0.00% | 44 | 181,000 | 505,535 |
| 2026-01-09 | 2.815 | 2.785 | 2.815 | 2.77 | -0.71% | 41 | 315,000 | 881,800 |
| 2026-01-08 | 2.855 | 2.805 | 2.86 | 2.775 | +0.54% | 83 | 518,000 | 1,463,405 |
| 2026-01-06 | 2.78 | 2.79 | 2.8 | 2.76 | +0.36% | 36 | 68,000 | 189,605 |
| 2026-01-05 | 2.73 | 2.78 | 2.78 | 2.73 | 0.00% | 30 | 88,000 | 243,100 |