Самараэнерго
SAGO
2.68 ₽ -0.74% ↓История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2.7 | 2.68 | 2.7 | 2.64 | -0.74% | 56 | 187,000 | 497,395 |
| 2026-04-16 | 2.71 | 2.7 | 2.72 | 2.68 | +0.19% | 27 | 58,000 | 156,855 |
| 2026-04-15 | 2.71 | 2.695 | 2.71 | 2.68 | +0.56% | 13 | 40,000 | 107,830 |
| 2026-04-14 | 2.65 | 2.68 | 2.74 | 2.65 | +1.90% | 89 | 376,000 | 1,017,230 |
| 2026-04-13 | 2.685 | 2.63 | 2.685 | 2.62 | -1.87% | 65 | 161,000 | 424,675 |
| 2026-04-10 | 2.685 | 2.68 | 2.69 | 2.64 | 0.00% | 40 | 87,000 | 232,145 |
| 2026-04-09 | 2.685 | 2.68 | 2.715 | 2.67 | -0.19% | 34 | 106,000 | 284,220 |
| 2026-04-08 | 2.715 | 2.685 | 2.715 | 2.67 | -1.10% | 64 | 254,000 | 683,710 |
| 2026-04-07 | 2.83 | 2.715 | 2.83 | 2.715 | -4.06% | 117 | 1,066,000 | 2,961,910 |
| 2026-04-06 | 2.695 | 2.83 | 2.855 | 2.695 | +4.81% | 210 | 917,000 | 2,546,205 |
| 2026-04-03 | 2.68 | 2.7 | 2.73 | 2.605 | +1.12% | 160 | 590,000 | 1,586,120 |
| 2026-04-02 | 2.665 | 2.67 | 2.705 | 2.55 | -0.19% | 168 | 458,000 | 1,207,310 |
| 2026-04-01 | 2.69 | 2.675 | 2.69 | 2.675 | -0.19% | 13 | 48,000 | 128,910 |
| 2026-03-31 | 2.69 | 2.68 | 2.69 | 2.66 | -0.37% | 28 | 87,000 | 232,165 |
| 2026-03-30 | 2.635 | 2.69 | 2.69 | 2.635 | +2.87% | 56 | 239,000 | 639,305 |
| 2026-03-27 | 2.71 | 2.615 | 2.75 | 2.545 | -2.79% | 195 | 672,000 | 1,768,560 |
| 2026-03-26 | 2.735 | 2.69 | 2.74 | 2.69 | -0.74% | 28 | 51,000 | 138,090 |
| 2026-03-25 | 2.78 | 2.71 | 2.78 | 2.605 | -2.17% | 115 | 426,000 | 1,147,695 |
| 2026-03-24 | 2.755 | 2.77 | 2.77 | 2.75 | +0.18% | 27 | 67,000 | 184,755 |
| 2026-03-23 | 2.805 | 2.765 | 2.81 | 2.75 | -1.25% | 62 | 160,000 | 445,005 |
| 2026-03-20 | 2.82 | 2.8 | 2.85 | 2.78 | -0.88% | 44 | 235,000 | 660,175 |
| 2026-03-19 | 2.785 | 2.825 | 2.86 | 2.765 | +1.44% | 110 | 368,000 | 1,040,415 |
| 2026-03-18 | 2.73 | 2.785 | 2.785 | 2.73 | +1.83% | 74 | 303,000 | 836,305 |
| 2026-03-17 | 2.735 | 2.735 | 2.735 | 2.7 | +0.74% | 34 | 89,000 | 241,980 |
| 2026-03-16 | 2.715 | 2.715 | 2.74 | 2.685 | +0.74% | 48 | 91,000 | 246,535 |
| 2026-03-13 | 2.72 | 2.695 | 2.72 | 2.685 | -0.92% | 28 | 62,000 | 167,065 |
| 2026-03-12 | 2.71 | 2.72 | 2.725 | 2.69 | +0.37% | 30 | 87,000 | 234,840 |
| 2026-03-11 | 2.7 | 2.71 | 2.725 | 2.695 | -0.18% | 28 | 81,000 | 218,900 |
| 2026-03-10 | 2.71 | 2.715 | 2.77 | 2.695 | +0.93% | 67 | 164,000 | 445,040 |
| 2026-03-09 | 2.71 | 2.69 | 2.715 | 2.67 | -0.55% | 40 | 58,000 | 156,630 |
| 2026-03-06 | 2.71 | 2.705 | 2.72 | 2.69 | -0.92% | 58 | 179,000 | 482,620 |
| 2026-03-05 | 2.755 | 2.73 | 2.76 | 2.71 | -0.36% | 32 | 55,000 | 150,160 |
| 2026-03-04 | 2.73 | 2.74 | 2.76 | 2.725 | +0.92% | 24 | 86,000 | 235,460 |
| 2026-03-03 | 2.715 | 2.715 | 2.77 | 2.65 | 0.00% | 210 | 1,880,000 | 5,058,910 |
| 2026-03-02 | 2.775 | 2.715 | 2.795 | 2.71 | -2.86% | 159 | 685,000 | 1,878,020 |
| 2026-02-27 | 2.81 | 2.795 | 2.81 | 2.77 | -0.36% | 50 | 126,000 | 350,925 |
| 2026-02-26 | 2.805 | 2.805 | 2.82 | 2.8 | +0.18% | 31 | 101,000 | 283,320 |
| 2026-02-25 | 2.82 | 2.8 | 2.835 | 2.78 | -0.88% | 55 | 127,000 | 357,030 |
| 2026-02-24 | 2.845 | 2.825 | 2.88 | 2.805 | -0.70% | 63 | 254,000 | 723,460 |
| 2026-02-20 | 2.83 | 2.845 | 2.845 | 2.81 | 0.00% | 34 | 98,000 | 276,845 |
| 2026-02-19 | 2.86 | 2.845 | 2.86 | 2.835 | -1.22% | 30 | 93,000 | 264,380 |
| 2026-02-18 | 2.85 | 2.88 | 2.885 | 2.85 | +1.59% | 29 | 129,000 | 370,170 |
| 2026-02-17 | 2.835 | 2.835 | 2.855 | 2.825 | -0.53% | 26 | 63,000 | 179,065 |
| 2026-02-16 | 2.86 | 2.85 | 2.9 | 2.81 | -0.35% | 95 | 606,000 | 1,741,365 |
| 2026-02-13 | 2.84 | 2.86 | 2.89 | 2.7 | +0.70% | 167 | 681,000 | 1,915,535 |
| 2026-02-12 | 2.83 | 2.84 | 2.84 | 2.815 | +1.07% | 23 | 79,000 | 223,650 |
| 2026-02-11 | 2.83 | 2.81 | 2.84 | 2.8 | +0.36% | 36 | 136,000 | 382,760 |
| 2026-02-10 | 2.87 | 2.8 | 2.89 | 2.8 | -1.93% | 74 | 325,000 | 919,055 |
| 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 |