Самараэнерго
SAGO
2.575 ₽ -2.83% ↓История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.344 | 0.338 | 0.344 | 0.338 | -3.43% | 2 | 20,000 | 6,820 |
| 2018-12-28 | 0.328 | 0.35 | 0.35 | 0.328 | +2.94% | 7 | 70,000 | 23,940 |
| 2018-12-27 | 0.322 | 0.34 | 0.376 | 0.322 | +6.25% | 9 | 110,000 | 36,880 |
| 2018-12-26 | 0.314 | 0.32 | 0.32 | 0.314 | +2.56% | 2 | 20,000 | 6,340 |
| 2018-12-25 | 0.316 | 0.312 | 0.348 | 0.312 | -2.50% | 11 | 270,000 | 85,660 |
| 2018-12-24 | 0.322 | 0.32 | 0.322 | 0.32 | -1.23% | 6 | 230,000 | 73,980 |
| 2018-12-20 | 0.324 | 0.324 | 0.324 | 0.324 | 0.00% | 1 | 10,000 | 3,240 |
| 2018-12-19 | 0.324 | 0.324 | 0.33 | 0.324 | 0.00% | 3 | 260,000 | 84,300 |
| 2018-12-18 | 0.324 | 0.324 | 0.324 | 0.324 | 0.00% | 1 | 10,000 | 3,240 |
| 2018-12-17 | 0.378 | 0.324 | 0.384 | 0.324 | +0.62% | 7 | 100,000 | 34,980 |
| 2018-12-13 | 0.322 | 0.322 | 0.322 | 0.322 | 0.00% | 1 | 50,000 | 16,100 |
| 2018-12-12 | 0.326 | 0.322 | 0.326 | 0.322 | 0.00% | 4 | 60,000 | 19,380 |
| 2018-12-11 | 0.338 | 0.322 | 0.35 | 0.322 | -18.27% | 15 | 180,000 | 60,260 |
| 2018-12-05 | 0.324 | 0.394 | 0.394 | 0.324 | +1.55% | 2 | 20,000 | 7,180 |
| 2018-12-04 | 0.34 | 0.388 | 0.388 | 0.34 | +3.19% | 3 | 30,000 | 11,120 |
| 2018-12-03 | 0.394 | 0.376 | 0.394 | 0.34 | +15.34% | 12 | 120,000 | 44,380 |
| 2018-11-29 | 0.326 | 0.326 | 0.326 | 0.326 | -4.12% | 1 | 10,000 | 3,260 |
| 2018-11-28 | 0.33 | 0.34 | 0.34 | 0.33 | -2.86% | 3 | 30,000 | 10,000 |
| 2018-11-27 | 0.35 | 0.35 | 0.35 | 0.35 | +2.94% | 2 | 20,000 | 7,000 |
| 2018-11-26 | 0.32 | 0.34 | 0.35 | 0.32 | -5.56% | 3 | 30,000 | 10,100 |
| 2018-11-21 | 0.346 | 0.36 | 0.36 | 0.34 | +2.86% | 14 | 140,000 | 49,920 |
| 2018-11-20 | 0.35 | 0.35 | 0.35 | 0.35 | +3.55% | 1 | 10,000 | 3,500 |
| 2018-11-19 | 0.338 | 0.338 | 0.338 | 0.338 | +2.42% | 1 | 10,000 | 3,380 |
| 2018-11-16 | 0.32 | 0.33 | 0.338 | 0.32 | +1.85% | 6 | 70,000 | 23,020 |
| 2018-11-15 | 0.322 | 0.324 | 0.324 | 0.32 | +4.52% | 3 | 40,000 | 12,880 |
| 2018-11-14 | 0.306 | 0.31 | 0.31 | 0.306 | +1.31% | 4 | 830,000 | 257,220 |
| 2018-11-12 | 0.306 | 0.306 | 0.306 | 0.306 | -3.77% | 1 | 30,000 | 9,180 |
| 2018-10-31 | 0.318 | 0.318 | 0.318 | 0.318 | +3.25% | 2 | 20,000 | 6,360 |
| 2018-10-29 | 0.308 | 0.308 | 0.308 | 0.308 | 0.00% | 1 | 10,000 | 3,080 |
| 2018-10-26 | 0.308 | 0.308 | 0.308 | 0.308 | 0.00% | 1 | 20,000 | 6,160 |
| 2018-10-23 | 0.308 | 0.308 | 0.308 | 0.308 | -1.28% | 1 | 50,000 | 15,400 |
| 2018-10-19 | 0.312 | 0.312 | 0.312 | 0.312 | +1.96% | 1 | 660,000 | 205,920 |
| 2018-10-17 | 0.306 | 0.306 | 0.306 | 0.306 | -1.29% | 1 | 10,000 | 3,060 |
| 2018-10-16 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 2 | 100,000 | 31,000 |
| 2018-10-11 | 0.31 | 0.31 | 0.31 | 0.31 | +0.65% | 1 | 210,000 | 65,100 |
| 2018-10-04 | 0.308 | 0.308 | 0.308 | 0.308 | +0.65% | 9 | 240,000 | 73,920 |
| 2018-10-03 | 0.306 | 0.306 | 0.306 | 0.306 | -0.65% | 3 | 230,000 | 70,380 |
| 2018-10-02 | 0.306 | 0.308 | 0.308 | 0.306 | +1.99% | 7 | 200,000 | 61,480 |
| 2018-10-01 | 0.304 | 0.302 | 0.304 | 0.302 | -1.95% | 4 | 100,000 | 30,280 |
| 2018-09-28 | 0.304 | 0.308 | 0.308 | 0.304 | 0.00% | 5 | 80,000 | 24,480 |
| 2018-09-27 | 0.308 | 0.308 | 0.308 | 0.308 | +0.65% | 1 | 10,000 | 3,080 |
| 2018-09-26 | 0.302 | 0.306 | 0.306 | 0.302 | +0.66% | 5 | 380,000 | 114,880 |
| 2018-09-25 | 0.304 | 0.304 | 0.304 | 0.304 | -1.94% | 1 | 10,000 | 3,040 |
| 2018-09-24 | 0.31 | 0.31 | 0.31 | 0.31 | +1.97% | 1 | 10,000 | 3,100 |
| 2018-09-21 | 0.304 | 0.304 | 0.304 | 0.304 | -1.94% | 3 | 90,000 | 27,360 |
| 2018-09-19 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 1 | 10,000 | 3,100 |
| 2018-09-18 | 0.302 | 0.31 | 0.31 | 0.302 | 0.00% | 7 | 230,000 | 69,540 |
| 2018-09-17 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 1 | 10,000 | 3,100 |
| 2018-09-13 | 0.316 | 0.31 | 0.316 | 0.298 | -2.52% | 12 | 180,000 | 55,040 |
| 2018-09-11 | 0.318 | 0.318 | 0.318 | 0.318 | +1.92% | 1 | 10,000 | 3,180 |
| 2018-09-05 | 0.32 | 0.312 | 0.328 | 0.312 | +0.65% | 6 | 220,000 | 70,000 |
| 2018-09-03 | 0.318 | 0.31 | 0.318 | 0.31 | 0.00% | 4 | 120,000 | 37,760 |
| 2018-08-31 | 0.314 | 0.31 | 0.314 | 0.3 | -5.49% | 16 | 460,000 | 139,280 |
| 2018-08-30 | 0.328 | 0.328 | 0.328 | 0.328 | +2.50% | 1 | 20,000 | 6,560 |
| 2018-08-29 | 0.314 | 0.32 | 0.32 | 0.3 | -4.19% | 8 | 280,000 | 87,720 |
| 2018-08-27 | 0.334 | 0.334 | 0.334 | 0.334 | -1.18% | 2 | 50,000 | 16,700 |
| 2018-08-23 | 0.336 | 0.338 | 0.338 | 0.33 | 0.00% | 3 | 30,000 | 10,040 |
| 2018-08-17 | 0.336 | 0.338 | 0.338 | 0.336 | 0.00% | 2 | 20,000 | 6,740 |
| 2018-08-16 | 0.32 | 0.338 | 0.338 | 0.32 | +8.33% | 4 | 70,000 | 23,360 |
| 2018-08-15 | 0.31 | 0.312 | 0.312 | 0.31 | +0.65% | 3 | 30,000 | 9,340 |
| 2018-08-13 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 1 | 100,000 | 31,000 |
| 2018-08-10 | 0.32 | 0.32 | 0.32 | 0.32 | +1.27% | 1 | 10,000 | 3,200 |
| 2018-08-09 | 0.316 | 0.316 | 0.316 | 0.316 | -1.25% | 1 | 10,000 | 3,160 |
| 2018-08-01 | 0.316 | 0.32 | 0.32 | 0.316 | +3.23% | 2 | 20,000 | 6,360 |
| 2018-07-31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.06% | 1 | 10,000 | 3,100 |
| 2018-07-26 | 0.342 | 0.33 | 0.342 | 0.33 | +5.43% | 2 | 20,000 | 6,720 |
| 2018-07-24 | 0.313 | 0.313 | 0.313 | 0.313 | 0.00% | 1 | 10,000 | 3,130 |
| 2018-07-19 | 0.314 | 0.313 | 0.314 | 0.313 | -4.57% | 6 | 260,000 | 81,490 |
| 2018-07-18 | 0.328 | 0.328 | 0.328 | 0.326 | +4.13% | 5 | 50,000 | 16,380 |
| 2018-07-17 | 0.315 | 0.315 | 0.315 | 0.315 | 0.00% | 1 | 10,000 | 3,150 |
| 2018-07-16 | 0.315 | 0.315 | 0.315 | 0.315 | -0.63% | 2 | 40,000 | 12,600 |
| 2018-07-05 | 0.317 | 0.317 | 0.317 | 0.317 | 0.00% | 5 | 5,000,000 | 1,585,000 |
| 2018-07-02 | 0.318 | 0.317 | 0.318 | 0.317 | -3.65% | 8 | 1,140,000 | 361,630 |
| 2018-06-28 | 0.329 | 0.329 | 0.329 | 0.329 | +2.49% | 1 | 890,000 | 292,810 |
| 2018-06-21 | 0.321 | 0.321 | 0.321 | 0.321 | -0.62% | 1 | 60,000 | 19,260 |
| 2018-06-18 | 0.32 | 0.323 | 0.323 | 0.32 | -3.29% | 2 | 50,000 | 16,060 |
| 2018-06-15 | 0.321 | 0.334 | 0.334 | 0.32 | -0.30% | 3 | 50,000 | 16,150 |
| 2018-06-09 | 0.335 | 0.335 | 0.335 | 0.335 | -1.18% | 1 | 10,000 | 3,350 |
| 2018-06-07 | 0.36 | 0.339 | 0.363 | 0.339 | +2.73% | 3 | 50,000 | 17,850 |
| 2018-06-06 | 0.325 | 0.33 | 0.33 | 0.322 | -2.94% | 4 | 60,000 | 19,430 |
| 2018-06-05 | 0.337 | 0.34 | 0.34 | 0.337 | +6.25% | 6 | 340,000 | 115,530 |
| 2018-05-31 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 1 | 30,000 | 9,600 |
| 2018-05-28 | 0.33 | 0.33 | 0.33 | 0.33 | +3.77% | 2 | 20,000 | 6,600 |
| 2018-05-24 | 0.32 | 0.318 | 0.32 | 0.318 | -5.92% | 4 | 60,000 | 19,160 |
| 2018-05-22 | 0.333 | 0.338 | 0.338 | 0.33 | +4.00% | 4 | 40,000 | 13,350 |
| 2018-05-21 | 0.325 | 0.325 | 0.325 | 0.325 | 0.00% | 2 | 20,000 | 6,500 |
| 2018-05-18 | 0.302 | 0.325 | 0.325 | 0.302 | +6.56% | 9 | 90,000 | 29,010 |
| 2018-05-17 | 0.325 | 0.305 | 0.325 | 0.303 | -6.44% | 13 | 190,000 | 58,700 |
| 2018-05-16 | 0.326 | 0.326 | 0.326 | 0.326 | -0.61% | 2 | 20,000 | 6,520 |
| 2018-05-11 | 0.326 | 0.328 | 0.331 | 0.325 | -8.12% | 6 | 90,000 | 29,450 |
| 2018-05-10 | 0.357 | 0.357 | 0.357 | 0.357 | -1.38% | 1 | 20,000 | 7,140 |
| 2018-05-07 | 0.362 | 0.362 | 0.362 | 0.362 | +12.07% | 1 | 20,000 | 7,240 |
| 2018-05-02 | 0.33 | 0.323 | 0.331 | 0.323 | -2.12% | 5 | 240,000 | 79,140 |
| 2018-04-28 | 0.332 | 0.33 | 0.332 | 0.33 | 0.00% | 3 | 80,000 | 26,460 |
| 2018-04-27 | 0.331 | 0.33 | 0.331 | 0.329 | -5.71% | 8 | 470,000 | 155,100 |
| 2018-04-26 | 0.339 | 0.35 | 0.367 | 0.32 | +1.45% | 13 | 330,000 | 111,280 |
| 2018-04-25 | 0.345 | 0.345 | 0.346 | 0.345 | +9.52% | 6 | 60,000 | 20,720 |
| 2018-04-24 | 0.316 | 0.315 | 0.316 | 0.315 | -5.12% | 2 | 30,000 | 9,470 |
| 2018-04-23 | 0.332 | 0.332 | 0.332 | 0.332 | -10.03% | 1 | 10,000 | 3,320 |
| 2018-04-20 | 0.36 | 0.369 | 0.369 | 0.34 | +2.79% | 4 | 40,000 | 14,380 |
| 2018-04-19 | 0.359 | 0.359 | 0.359 | 0.359 | +7.16% | 1 | 10,000 | 3,590 |
| 2018-04-17 | 0.335 | 0.335 | 0.335 | 0.335 | 0.00% | 6 | 4,150,000 | 1,390,250 |
| 2018-04-16 | 0.334 | 0.335 | 0.335 | 0.334 | 0.00% | 3 | 300,000 | 100,300 |
| 2018-04-13 | 0.359 | 0.335 | 0.359 | 0.302 | -6.69% | 16 | 1,150,000 | 383,500 |
| 2018-04-12 | 0.33 | 0.359 | 0.359 | 0.33 | +8.79% | 2 | 30,000 | 10,190 |
| 2018-04-11 | 0.343 | 0.33 | 0.343 | 0.33 | +3.77% | 2 | 20,000 | 6,730 |
| 2018-04-10 | 0.302 | 0.318 | 0.318 | 0.3 | +5.30% | 3 | 60,000 | 18,400 |
| 2018-04-09 | 0.34 | 0.302 | 0.34 | 0.302 | -10.39% | 15 | 460,000 | 153,360 |
| 2018-04-06 | 0.341 | 0.337 | 0.341 | 0.337 | +0.30% | 2 | 20,000 | 6,780 |
| 2018-04-05 | 0.369 | 0.336 | 0.369 | 0.336 | -9.43% | 8 | 110,000 | 39,020 |
| 2018-04-04 | 0.381 | 0.371 | 0.381 | 0.345 | -6.31% | 15 | 170,000 | 61,690 |
| 2018-04-03 | 0.356 | 0.396 | 0.399 | 0.341 | +10.61% | 33 | 1,490,000 | 568,240 |
| 2018-04-02 | 0.368 | 0.358 | 0.373 | 0.347 | -6.77% | 22 | 360,000 | 129,620 |
| 2018-03-30 | 0.398 | 0.384 | 0.476 | 0.37 | -4.00% | 163 | 5,600,000 | 2,351,020 |
| 2018-03-29 | 0.301 | 0.4 | 0.413 | 0.301 | +32.01% | 225 | 4,880,000 | 1,823,170 |
| 2018-03-28 | 0.292 | 0.303 | 0.303 | 0.285 | +4.48% | 13 | 750,000 | 221,500 |
| 2018-03-27 | 0.285 | 0.29 | 0.29 | 0.285 | +4.69% | 5 | 240,000 | 69,490 |
| 2018-03-26 | 0.289 | 0.277 | 0.292 | 0.277 | -3.48% | 5 | 50,000 | 14,380 |
| 2018-03-22 | 0.287 | 0.287 | 0.287 | 0.287 | +3.24% | 1 | 10,000 | 2,870 |
| 2018-03-21 | 0.278 | 0.278 | 0.278 | 0.278 | -1.42% | 1 | 10,000 | 2,780 |
| 2018-03-16 | 0.282 | 0.282 | 0.282 | 0.282 | +0.71% | 1 | 10,000 | 2,820 |
| 2018-03-15 | 0.282 | 0.28 | 0.282 | 0.277 | 0.00% | 3 | 30,000 | 8,390 |
| 2018-03-13 | 0.287 | 0.28 | 0.287 | 0.28 | -2.44% | 5 | 260,000 | 74,170 |
| 2018-03-07 | 0.287 | 0.287 | 0.287 | 0.287 | +3.24% | 1 | 10,000 | 2,870 |
| 2018-03-06 | 0.278 | 0.278 | 0.278 | 0.278 | -4.14% | 1 | 10,000 | 2,780 |
| 2018-03-01 | 0.292 | 0.29 | 0.295 | 0.29 | -0.68% | 4 | 190,000 | 55,470 |
| 2018-02-28 | 0.297 | 0.292 | 0.297 | 0.292 | +0.69% | 2 | 20,000 | 5,890 |
| 2018-02-27 | 0.292 | 0.29 | 0.292 | 0.29 | 0.00% | 2 | 20,000 | 5,820 |
| 2018-02-22 | 0.277 | 0.29 | 0.29 | 0.277 | +4.69% | 12 | 330,000 | 92,890 |
| 2018-02-21 | 0.277 | 0.277 | 0.277 | 0.277 | +2.59% | 1 | 10,000 | 2,770 |
| 2018-02-20 | 0.277 | 0.27 | 0.277 | 0.27 | -4.26% | 7 | 110,000 | 29,910 |
| 2018-02-19 | 0.282 | 0.282 | 0.282 | 0.282 | -1.74% | 1 | 10,000 | 2,820 |
| 2018-02-15 | 0.286 | 0.287 | 0.287 | 0.286 | +5.51% | 2 | 30,000 | 8,590 |
| 2018-02-09 | 0.273 | 0.272 | 0.273 | 0.272 | -2.51% | 2 | 40,000 | 10,900 |
| 2018-02-06 | 0.287 | 0.279 | 0.287 | 0.278 | -3.12% | 4 | 40,000 | 11,240 |
| 2018-02-05 | 0.288 | 0.288 | 0.288 | 0.288 | -0.35% | 1 | 10,000 | 2,880 |
| 2018-02-02 | 0.289 | 0.289 | 0.289 | 0.289 | -0.34% | 1 | 10,000 | 2,890 |
| 2018-02-01 | 0.293 | 0.29 | 0.293 | 0.29 | -1.36% | 7 | 240,000 | 69,660 |
| 2018-01-31 | 0.301 | 0.294 | 0.301 | 0.294 | -2.65% | 8 | 80,000 | 23,800 |
| 2018-01-30 | 0.303 | 0.302 | 0.307 | 0.302 | +1.00% | 10 | 100,000 | 30,410 |
| 2018-01-26 | 0.299 | 0.299 | 0.299 | 0.299 | -0.33% | 1 | 10,000 | 2,990 |
| 2018-01-25 | 0.294 | 0.3 | 0.302 | 0.291 | +1.69% | 20 | 200,000 | 59,250 |
| 2018-01-24 | 0.281 | 0.295 | 0.295 | 0.281 | +1.03% | 10 | 210,000 | 60,960 |
| 2018-01-23 | 0.294 | 0.292 | 0.295 | 0.29 | +1.04% | 6 | 80,000 | 23,440 |
| 2018-01-22 | 0.285 | 0.289 | 0.289 | 0.285 | +3.21% | 5 | 80,000 | 22,970 |
| 2018-01-18 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 1 | 260,000 | 72,800 |
| 2018-01-17 | 0.285 | 0.285 | 0.285 | 0.285 | +1.42% | 1 | 10,000 | 2,850 |
| 2018-01-16 | 0.279 | 0.281 | 0.284 | 0.279 | +0.72% | 13 | 730,000 | 204,780 |
| 2018-01-12 | 0.279 | 0.279 | 0.279 | 0.279 | +1.45% | 1 | 10,000 | 2,790 |
| 2018-01-11 | 0.275 | 0.275 | 0.275 | 0.275 | 0.00% | 2 | 40,000 | 11,000 |
| 2018-01-09 | 0.275 | 0.275 | 0.275 | 0.272 | 0.00% | 8 | 190,000 | 52,190 |
| 2018-01-05 | 0.275 | 0.275 | 0.275 | 0.275 | 0.00% | 1 | 10,000 | 2,750 |