Самараэнерго
SAGO
2.575 ₽ -2.83% ↓История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 0.24 | 0.23 | 0.24 | 0.23 | -8.00% | 9 | 2,990,000 | 692,700 |
| 2014-12-25 | 0.25 | 0.25 | 0.25 | 0.25 | +8.70% | 1 | 10,000 | 2,500 |
| 2014-12-17 | 0.233 | 0.23 | 0.233 | 0.23 | -1.29% | 6 | 110,000 | 25,390 |
| 2014-12-16 | 0.245 | 0.233 | 0.245 | 0.233 | +0.43% | 3 | 40,000 | 9,440 |
| 2014-12-15 | 0.232 | 0.232 | 0.232 | 0.232 | -14.07% | 1 | 20,000 | 4,640 |
| 2014-12-11 | 0.26 | 0.27 | 0.27 | 0.26 | +3.85% | 3 | 680,000 | 180,180 |
| 2014-12-10 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 2 | 490,000 | 127,400 |
| 2014-12-08 | 0.274 | 0.27 | 0.274 | 0.251 | 0.00% | 5 | 120,000 | 31,190 |
| 2014-12-05 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 5 | 550,000 | 148,500 |
| 2014-12-02 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 1 | 180,000 | 48,600 |
| 2014-11-28 | 0.271 | 0.271 | 0.271 | 0.271 | 0.00% | 2 | 50,000 | 13,550 |
| 2014-11-26 | 0.27 | 0.271 | 0.271 | 0.27 | +0.37% | 2 | 30,000 | 8,110 |
| 2014-11-25 | 0.27 | 0.27 | 0.275 | 0.27 | -3.57% | 10 | 2,490,000 | 672,450 |
| 2014-11-20 | 0.28 | 0.28 | 0.28 | 0.28 | +3.70% | 1 | 10,000 | 2,800 |
| 2014-11-19 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 1 | 200,000 | 54,000 |
| 2014-11-18 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 1 | 40,000 | 10,800 |
| 2014-11-17 | 0.295 | 0.27 | 0.295 | 0.27 | 0.00% | 5 | 1,040,000 | 281,050 |
| 2014-11-14 | 0.29 | 0.27 | 0.29 | 0.27 | 0.00% | 3 | 630,000 | 170,700 |
| 2014-11-13 | 0.269 | 0.27 | 0.27 | 0.269 | +1.89% | 3 | 520,000 | 140,390 |
| 2014-11-11 | 0.265 | 0.265 | 0.265 | 0.265 | -8.62% | 1 | 10,000 | 2,650 |
| 2014-11-05 | 0.29 | 0.29 | 0.29 | 0.29 | +14.62% | 1 | 20,000 | 5,800 |
| 2014-10-31 | 0.253 | 0.253 | 0.253 | 0.253 | +0.80% | 1 | 10,000 | 2,530 |
| 2014-10-29 | 0.252 | 0.251 | 0.252 | 0.251 | -16.05% | 4 | 70,000 | 17,620 |
| 2014-10-28 | 0.299 | 0.299 | 0.299 | 0.299 | +17.25% | 1 | 10,000 | 2,990 |
| 2014-10-21 | 0.256 | 0.255 | 0.256 | 0.255 | -5.56% | 2 | 20,000 | 5,110 |
| 2014-10-10 | 0.27 | 0.27 | 0.27 | 0.27 | +3.85% | 7 | 340,000 | 91,800 |
| 2014-10-02 | 0.25 | 0.26 | 0.26 | 0.223 | 0.00% | 6 | 60,000 | 14,830 |
| 2014-09-24 | 0.26 | 0.26 | 0.26 | 0.26 | +4.00% | 1 | 10,000 | 2,600 |
| 2014-09-23 | 0.2556 | 0.25 | 0.2556 | 0.25 | -12.28% | 4 | 40,000 | 10,061 |
| 2014-09-19 | 0.285 | 0.285 | 0.285 | 0.285 | +4.05% | 1 | 10,000 | 2,850 |
| 2014-09-12 | 0.2749 | 0.2739 | 0.2749 | 0.2739 | +5.31% | 4 | 400,000 | 109,599 |
| 2014-09-11 | 0.2601 | 0.2601 | 0.2601 | 0.2601 | -1.85% | 1 | 10,000 | 2,601 |
| 2014-09-10 | 0.2649 | 0.265 | 0.265 | 0.2649 | +3.92% | 2 | 110,000 | 29,149 |
| 2014-09-09 | 0.2551 | 0.255 | 0.2551 | 0.255 | -0.20% | 2 | 420,000 | 107,101 |
| 2014-09-08 | 0.2556 | 0.2555 | 0.2556 | 0.2555 | -5.37% | 2 | 150,000 | 38,328 |
| 2014-08-28 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 5 | 370,000 | 99,900 |
| 2014-08-27 | 0.27 | 0.27 | 0.27 | 0.27 | +12.45% | 8 | 2,160,000 | 583,200 |
| 2014-08-25 | 0.2402 | 0.2401 | 0.2402 | 0.2401 | -3.96% | 2 | 30,000 | 7,204 |
| 2014-08-21 | 0.25 | 0.25 | 0.25 | 0.2499 | 0.00% | 4 | 1,570,000 | 392,499 |
| 2014-08-14 | 0.25 | 0.25 | 0.25 | 0.25 | -0.04% | 2 | 20,000 | 5,000 |
| 2014-08-11 | 0.2311 | 0.2501 | 0.2501 | 0.2311 | +0.04% | 2 | 20,000 | 4,812 |
| 2014-08-07 | 0.25 | 0.25 | 0.25 | 0.25 | -0.04% | 2 | 200,000 | 50,000 |
| 2014-07-31 | 0.2501 | 0.2501 | 0.2501 | 0.2501 | +0.04% | 1 | 10,000 | 2,501 |
| 2014-07-30 | 0.258 | 0.25 | 0.26 | 0.25 | +0.40% | 4 | 1,210,000 | 312,110 |
| 2014-07-25 | 0.24 | 0.249 | 0.249 | 0.24 | -0.40% | 7 | 680,000 | 163,735 |
| 2014-07-24 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 5 | 680,000 | 170,000 |
| 2014-07-23 | 0.245 | 0.245 | 0.245 | 0.245 | +2.08% | 1 | 20,000 | 4,900 |
| 2014-07-22 | 0.255 | 0.24 | 0.255 | 0.24 | -4.00% | 2 | 20,000 | 4,950 |
| 2014-07-21 | 0.25 | 0.25 | 0.25 | 0.2499 | 0.00% | 25 | 800,000 | 199,999 |
| 2014-07-18 | 0.25 | 0.25 | 0.27 | 0.2499 | -0.04% | 14 | 2,670,000 | 668,701 |
| 2014-07-16 | 0.238 | 0.2501 | 0.2501 | 0.238 | -2.42% | 2 | 20,000 | 4,881 |
| 2014-07-14 | 0.2563 | 0.2563 | 0.2563 | 0.2563 | +2.52% | 1 | 1,000,000 | 256,300 |
| 2014-07-11 | 0.2501 | 0.25 | 0.2501 | 0.25 | -7.41% | 2 | 90,000 | 22,501 |
| 2014-07-07 | 0.2701 | 0.27 | 0.2701 | 0.27 | 0.00% | 2 | 30,000 | 8,101 |
| 2014-07-02 | 0.266 | 0.27 | 0.27 | 0.266 | +1.54% | 16 | 4,530,000 | 1,222,465 |
| 2014-07-01 | 0.2659 | 0.2659 | 0.2659 | 0.2659 | -0.45% | 8 | 110,000 | 29,249 |
| 2014-06-26 | 0.25 | 0.2671 | 0.2671 | 0.25 | +6.84% | 6 | 2,010,000 | 502,671 |
| 2014-06-25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 2 | 650,000 | 162,500 |
| 2014-06-23 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1 | 470,000 | 117,500 |
| 2014-06-19 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 6 | 1,730,000 | 432,500 |
| 2014-06-17 | 0.24 | 0.25 | 0.25 | 0.24 | +8.60% | 8 | 910,000 | 219,000 |
| 2014-06-16 | 0.2302 | 0.2302 | 0.2302 | 0.2302 | -7.92% | 1 | 10,000 | 2,302 |
| 2014-06-11 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 5 | 1,970,000 | 492,500 |
| 2014-06-09 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 5 | 2,470,000 | 617,500 |