Самараэнерго

SAGO

2.575 ₽ -2.83% ↓

История котировок SAGO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	0.586	0.588	0.59	0.58	+2.08%	21	610,000	358,180
2020-12-29	0.614	0.576	0.614	0.576	0.00%	24	330,000	193,480
2020-12-28	0.574	0.576	0.576	0.57	+2.86%	10	180,000	103,340
2020-12-25	0.558	0.56	0.576	0.556	-1.75%	9	100,000	56,580
2020-12-24	0.556	0.57	0.57	0.556	0.00%	12	290,000	164,580
2020-12-23	0.546	0.57	0.57	0.546	+3.64%	11	160,000	90,300
2020-12-22	0.546	0.55	0.56	0.546	0.00%	11	110,000	60,820
2020-12-21	0.556	0.55	0.566	0.55	-0.72%	12	150,000	83,740
2020-12-18	0.558	0.554	0.566	0.54	-1.07%	20	680,000	372,680
2020-12-17	0.556	0.56	0.576	0.556	+1.82%	27	460,000	260,280
2020-12-16	0.55	0.55	0.55	0.544	0.00%	16	1,390,000	762,860
2020-12-15	0.55	0.55	0.55	0.55	+1.10%	3	120,000	66,000
2020-12-14	0.548	0.544	0.548	0.544	+0.74%	10	170,000	92,840
2020-12-11	0.554	0.54	0.554	0.54	-1.46%	14	390,000	213,280
2020-12-10	0.554	0.548	0.554	0.542	-1.08%	14	240,000	131,980
2020-12-09	0.564	0.554	0.564	0.554	-1.77%	15	260,000	144,260
2020-12-08	0.558	0.564	0.564	0.556	+0.71%	6	100,000	55,740
2020-12-07	0.57	0.56	0.57	0.56	0.00%	8	350,000	199,400
2020-12-04	0.568	0.56	0.574	0.558	-2.78%	17	240,000	135,800
2020-12-03	0.564	0.576	0.576	0.562	+1.05%	9	220,000	124,860
2020-12-02	0.574	0.57	0.574	0.562	-0.35%	16	320,000	181,940
2020-12-01	0.58	0.572	0.58	0.572	-1.04%	7	150,000	86,140
2020-11-30	0.568	0.578	0.61	0.566	+1.40%	41	480,000	281,280
2020-11-27	0.566	0.57	0.576	0.566	-1.04%	7	180,000	102,900
2020-11-26	0.576	0.576	0.576	0.566	+0.70%	11	230,000	132,280
2020-11-25	0.568	0.572	0.572	0.55	+1.06%	17	370,000	205,840
2020-11-24	0.568	0.566	0.568	0.566	0.00%	3	100,000	56,700
2020-11-23	0.566	0.566	0.576	0.566	0.00%	10	190,000	108,820
2020-11-20	0.576	0.566	0.578	0.566	-0.35%	10	100,000	57,440
2020-11-19	0.576	0.568	0.578	0.566	-1.39%	8	80,000	45,900
2020-11-18	0.572	0.576	0.576	0.556	+1.77%	24	520,000	296,060
2020-11-17	0.57	0.566	0.578	0.564	+1.43%	26	340,000	194,740
2020-11-16	0.57	0.558	0.586	0.558	+0.36%	22	390,000	225,360
2020-11-13	0.55	0.556	0.572	0.55	0.00%	11	180,000	100,340
2020-11-12	0.564	0.556	0.564	0.556	-1.42%	11	320,000	179,640
2020-11-11	0.564	0.564	0.572	0.564	+1.44%	18	410,000	231,660
2020-11-10	0.556	0.556	0.556	0.554	-0.36%	6	60,000	33,320
2020-11-09	0.564	0.558	0.57	0.554	-2.45%	16	390,000	217,360
2020-11-06	0.548	0.572	0.588	0.548	+2.14%	22	390,000	221,560
2020-11-05	0.562	0.56	0.562	0.542	0.00%	15	480,000	265,460
2020-11-03	0.548	0.56	0.568	0.548	+3.70%	16	770,000	431,380
2020-11-02	0.52	0.54	0.556	0.52	+3.85%	19	240,000	128,460
2020-10-30	0.524	0.52	0.524	0.51	-0.38%	5	50,000	25,900
2020-10-29	0.514	0.522	0.524	0.504	+3.57%	14	200,000	102,040
2020-10-28	0.54	0.504	0.64	0.504	-8.03%	166	2,300,000	1,277,280
2020-10-27	0.54	0.548	0.55	0.53	-0.72%	11	120,000	64,900
2020-10-26	0.558	0.552	0.558	0.536	-2.13%	32	710,000	384,300
2020-10-23	0.564	0.564	0.564	0.564	0.00%	2	20,000	11,280
2020-10-22	0.564	0.564	0.572	0.552	-0.70%	52	740,000	418,060
2020-10-21	0.568	0.568	0.568	0.566	0.00%	4	40,000	22,680
2020-10-20	0.576	0.568	0.58	0.568	0.00%	14	240,000	137,740
2020-10-19	0.568	0.568	0.578	0.568	0.00%	8	130,000	74,120
2020-10-16	0.568	0.568	0.578	0.566	+1.43%	20	210,000	120,260
2020-10-15	0.564	0.56	0.572	0.56	-1.75%	24	330,000	186,440
2020-10-14	0.58	0.57	0.58	0.56	-2.06%	45	580,000	330,080
2020-10-13	0.586	0.582	0.612	0.582	+0.34%	21	360,000	212,580
2020-10-12	0.58	0.58	0.596	0.58	-1.69%	20	460,000	272,340
2020-10-09	0.602	0.59	0.602	0.57	-1.01%	21	290,000	167,980
2020-10-08	0.614	0.596	0.614	0.57	-2.93%	58	1,140,000	671,300
2020-10-07	0.626	0.614	0.65	0.614	-0.97%	24	320,000	200,260
2020-10-06	0.62	0.62	0.64	0.61	+0.32%	33	1,310,000	831,600
2020-10-05	0.62	0.618	0.642	0.608	0.00%	70	950,000	594,840
2020-10-02	0.56	0.618	0.662	0.558	+9.19%	133	3,030,000	1,895,540
2020-10-01	0.562	0.566	0.6	0.554	+0.71%	111	1,710,000	977,780
2020-09-30	0.576	0.562	0.604	0.55	-2.43%	136	2,370,000	1,358,680
2020-09-29	0.58	0.576	0.584	0.572	-0.69%	15	230,000	132,700
2020-09-28	0.6	0.58	0.6	0.576	-0.34%	14	290,000	169,400
2020-09-25	0.592	0.582	0.594	0.58	-2.68%	12	140,000	81,940
2020-09-24	0.602	0.598	0.61	0.588	+0.67%	12	140,000	83,720
2020-09-23	0.578	0.594	0.61	0.574	+1.37%	41	980,000	586,760
2020-09-22	0.578	0.586	0.586	0.572	+1.03%	32	550,000	319,140
2020-09-21	0.598	0.58	0.616	0.58	-6.15%	54	970,000	577,900
2020-09-18	0.612	0.618	0.624	0.602	-0.32%	20	580,000	355,500
2020-09-17	0.626	0.62	0.634	0.59	+0.32%	48	740,000	454,960
2020-09-16	0.63	0.618	0.648	0.6	-1.28%	82	2,020,000	1,270,920
2020-09-15	0.594	0.626	0.626	0.588	+5.74%	42	1,040,000	631,240
2020-09-14	0.56	0.592	0.638	0.56	+4.23%	144	4,140,000	2,496,540
2020-09-11	0.564	0.568	0.586	0.56	0.00%	43	620,000	352,600
2020-09-10	0.568	0.568	0.592	0.568	-1.73%	47	1,170,000	671,700
2020-09-09	0.608	0.578	0.61	0.56	-3.67%	134	3,150,000	1,821,220
2020-09-08	0.718	0.6	0.778	0.59	-10.98%	1018	23,390,000	14,883,860
2020-09-07	0.476	0.674	0.674	0.476	+40.42%	1590	41,420,000	25,501,100
2020-09-04	0.478	0.48	0.49	0.478	-0.41%	13	430,000	208,800
2020-09-03	0.484	0.482	0.492	0.482	-0.82%	13	380,000	184,820
2020-09-02	0.492	0.486	0.492	0.486	0.00%	17	350,000	171,020
2020-09-01	0.486	0.486	0.492	0.486	-0.41%	20	300,000	146,420
2020-08-31	0.49	0.488	0.498	0.482	-0.41%	27	1,060,000	518,220
2020-08-28	0.486	0.49	0.492	0.486	+2.51%	14	460,000	225,760
2020-08-27	0.476	0.478	0.5	0.46	+0.42%	70	1,540,000	748,500
2020-08-26	0.464	0.476	0.492	0.464	+3.03%	86	3,200,000	1,540,240
2020-08-25	0.464	0.462	0.468	0.46	-0.86%	22	550,000	255,200
2020-08-24	0.458	0.466	0.47	0.458	+0.87%	29	760,000	351,500
2020-08-21	0.462	0.462	0.462	0.456	-1.28%	13	270,000	124,200
2020-08-20	0.462	0.468	0.468	0.458	+1.30%	27	490,000	227,020
2020-08-19	0.48	0.462	0.48	0.45	-2.12%	164	4,390,000	2,017,480
2020-08-18	0.47	0.472	0.51	0.47	-0.84%	142	4,800,000	2,346,260
2020-08-17	0.466	0.476	0.484	0.46	+2.15%	70	1,640,000	782,160
2020-08-14	0.45	0.466	0.486	0.448	+4.02%	124	4,490,000	2,054,560
2020-08-13	0.454	0.448	0.456	0.444	-0.44%	33	640,000	287,340
2020-08-12	0.454	0.45	0.476	0.448	-1.75%	152	4,100,000	1,865,960
2020-08-11	0.472	0.458	0.49	0.45	-2.55%	120	4,070,000	1,903,580
2020-08-10	0.482	0.47	0.484	0.47	+0.43%	32	900,000	428,820
2020-08-07	0.462	0.468	0.476	0.462	+2.18%	34	1,150,000	539,360
2020-08-06	0.478	0.458	0.492	0.45	-2.14%	89	2,660,000	1,239,400
2020-08-05	0.472	0.468	0.478	0.468	-0.43%	19	930,000	438,200
2020-08-04	0.464	0.47	0.47	0.464	+1.29%	12	370,000	172,780
2020-08-03	0.452	0.464	0.464	0.452	+0.43%	9	200,000	91,720
2020-07-31	0.454	0.462	0.464	0.454	+2.67%	12	190,000	87,280
2020-07-30	0.45	0.45	0.466	0.45	-0.88%	21	450,000	207,120
2020-07-29	0.462	0.454	0.462	0.454	-2.16%	8	90,000	41,260
2020-07-28	0.47	0.464	0.47	0.464	+0.87%	4	90,000	42,000
2020-07-27	0.46	0.46	0.46	0.448	-0.43%	21	570,000	258,780
2020-07-24	0.462	0.462	0.462	0.454	+0.43%	7	140,000	63,860
2020-07-23	0.46	0.46	0.474	0.45	-1.71%	28	870,000	401,420
2020-07-22	0.464	0.468	0.48	0.464	-1.68%	10	420,000	200,560
2020-07-21	0.482	0.476	0.484	0.464	-0.42%	25	710,000	337,220
2020-07-20	0.532	0.478	0.542	0.468	-1.24%	80	1,750,000	876,320
2020-07-17	0.508	0.484	0.576	0.452	+2.11%	43	900,000	448,640
2020-07-16	0.504	0.474	0.504	0.462	-6.69%	146	3,720,000	1,780,880
2020-07-15	0.422	0.508	0.588	0.42	+18.14%	423	14,380,000	7,215,380
2020-07-14	0.43	0.43	0.43	0.42	-0.92%	14	240,000	102,380
2020-07-13	0.434	0.434	0.434	0.434	0.00%	6	140,000	60,760
2020-07-10	0.434	0.434	0.434	0.424	+1.88%	12	240,000	102,540
2020-07-09	0.448	0.426	0.448	0.426	-3.18%	28	630,000	269,580
2020-07-08	0.45	0.44	0.45	0.426	+0.46%	14	230,000	102,560
2020-07-07	0.428	0.438	0.448	0.416	+1.86%	25	300,000	128,860
2020-07-06	0.428	0.43	0.45	0.428	-1.38%	24	460,000	203,220
2020-07-03	0.424	0.436	0.436	0.424	-0.91%	14	250,000	107,740
2020-07-02	0.422	0.44	0.44	0.422	+4.27%	17	170,000	73,720
2020-06-30	0.422	0.422	0.426	0.414	-4.09%	17	390,000	163,720
2020-06-29	0.418	0.44	0.44	0.418	+5.26%	25	410,000	176,740
2020-06-26	0.418	0.418	0.42	0.408	-1.42%	23	300,000	124,000
2020-06-25	0.42	0.424	0.428	0.414	0.00%	15	220,000	92,940
2020-06-23	0.424	0.424	0.43	0.42	+1.44%	16	170,000	72,140
2020-06-22	0.418	0.418	0.428	0.418	-0.48%	7	70,000	29,480
2020-06-19	0.42	0.42	0.424	0.41	-0.94%	18	240,000	99,820
2020-06-18	0.426	0.424	0.43	0.404	+3.41%	41	980,000	414,980
2020-06-17	0.418	0.41	0.426	0.41	+2.50%	52	760,000	318,880
2020-06-16	0.402	0.4	0.406	0.4	-1.48%	13	720,000	288,260
2020-06-15	0.402	0.406	0.412	0.396	+1.50%	25	370,000	150,020
2020-06-11	0.406	0.4	0.406	0.4	-1.96%	7	200,000	80,160
2020-06-10	0.398	0.408	0.408	0.398	+3.55%	16	270,000	109,100
2020-06-09	0.396	0.394	0.398	0.392	-1.50%	18	420,000	165,520
2020-06-08	0.4	0.4	0.4	0.394	-0.99%	16	230,000	91,540
2020-06-05	0.402	0.404	0.41	0.394	+1.51%	47	830,000	331,560
2020-06-04	0.404	0.398	0.416	0.398	-1.49%	23	780,000	317,700
2020-06-03	0.404	0.404	0.426	0.398	0.00%	48	670,000	274,980
2020-06-02	0.396	0.404	0.408	0.394	+3.06%	24	250,000	100,600
2020-06-01	0.402	0.392	0.406	0.388	-4.85%	33	490,000	193,880
2020-05-29	0.402	0.412	0.414	0.402	+0.98%	26	260,000	106,240
2020-05-28	0.414	0.408	0.414	0.388	-0.97%	28	380,000	151,860
2020-05-27	0.408	0.412	0.432	0.4	+0.98%	53	820,000	343,300
2020-05-26	0.41	0.408	0.412	0.396	+2.51%	34	370,000	149,760
2020-05-25	0.41	0.398	0.41	0.388	0.00%	26	860,000	335,700
2020-05-22	0.404	0.398	0.41	0.388	+3.11%	27	3,680,000	1,437,460
2020-05-21	0.398	0.386	0.398	0.386	0.00%	7	100,000	39,340
2020-05-20	0.384	0.386	0.398	0.38	-1.03%	19	280,000	109,020
2020-05-19	0.39	0.39	0.39	0.384	0.00%	6	660,000	257,340
2020-05-18	0.39	0.39	0.392	0.382	0.00%	16	200,000	77,580
2020-05-15	0.388	0.39	0.39	0.384	0.00%	14	1,860,000	725,040
2020-05-14	0.4	0.39	0.402	0.37	-2.50%	35	1,660,000	646,980
2020-05-13	0.396	0.4	0.4	0.396	+0.50%	4	60,000	23,960
2020-05-12	0.408	0.398	0.41	0.398	-0.50%	8	80,000	32,360
2020-05-08	0.402	0.4	0.402	0.4	-0.50%	2	20,000	8,020
2020-05-07	0.396	0.402	0.412	0.392	+1.52%	21	270,000	108,580
2020-05-06	0.4	0.396	0.406	0.396	-1.00%	3	30,000	12,020
2020-05-05	0.396	0.4	0.4	0.396	+1.01%	3	30,000	11,940
2020-05-04	0.398	0.396	0.404	0.396	-1.98%	4	40,000	16,000
2020-04-30	0.394	0.404	0.404	0.394	0.00%	4	40,000	16,000
2020-04-29	0.4	0.404	0.404	0.4	+2.02%	5	50,000	20,120
2020-04-28	0.392	0.396	0.412	0.39	+1.02%	19	260,000	103,140
2020-04-27	0.384	0.392	0.4	0.384	+1.55%	28	340,000	133,260
2020-04-24	0.384	0.386	0.386	0.384	+1.05%	2	20,000	7,700
2020-04-23	0.384	0.382	0.386	0.374	+2.14%	8	80,000	30,420
2020-04-22	0.374	0.374	0.374	0.374	-1.06%	1	10,000	3,740
2020-04-21	0.378	0.378	0.378	0.378	-0.53%	1	10,000	3,780
2020-04-20	0.376	0.38	0.386	0.376	-0.52%	9	210,000	80,480
2020-04-17	0.384	0.382	0.388	0.38	-0.52%	8	80,000	30,740
2020-04-16	0.376	0.384	0.39	0.376	+4.92%	8	80,000	30,640
2020-04-15	0.38	0.366	0.38	0.366	-5.67%	4	50,000	18,640
2020-04-14	0.38	0.388	0.388	0.38	+0.52%	8	150,000	57,380
2020-04-13	0.38	0.386	0.386	0.352	0.00%	29	400,000	148,420
2020-04-10	0.39	0.386	0.39	0.386	-0.52%	2	20,000	7,760
2020-04-09	0.398	0.388	0.4	0.382	+1.04%	13	420,000	165,140
2020-04-08	0.398	0.384	0.398	0.378	-4.00%	67	1,380,000	527,260
2020-04-07	0.414	0.4	0.414	0.4	+5.26%	5	170,000	68,540
2020-04-06	0.378	0.38	0.38	0.378	+2.15%	5	140,000	53,180
2020-04-03	0.362	0.372	0.396	0.362	+0.54%	6	60,000	22,640
2020-04-02	0.38	0.37	0.38	0.37	-1.07%	4	40,000	14,940
2020-04-01	0.37	0.374	0.374	0.37	-0.53%	4	50,000	18,620
2020-03-31	0.37	0.376	0.376	0.37	+5.62%	3	30,000	11,220
2020-03-30	0.356	0.356	0.356	0.356	-3.26%	1	10,000	3,560
2020-03-26	0.362	0.368	0.378	0.362	-2.65%	8	160,000	59,280
2020-03-25	0.378	0.378	0.38	0.356	-0.53%	9	220,000	81,320
2020-03-24	0.388	0.38	0.388	0.37	0.00%	4	50,000	19,060
2020-03-23	0.372	0.38	0.38	0.372	+7.34%	11	1,100,000	417,920
2020-03-20	0.378	0.354	0.388	0.354	+1.14%	6	220,000	78,720
2020-03-19	0.324	0.35	0.48	0.324	-1.69%	18	700,000	244,500
2020-03-18	0.354	0.356	0.356	0.3	+2.89%	41	1,360,000	450,580
2020-03-17	0.346	0.346	0.346	0.346	-1.70%	1	20,000	6,920
2020-03-16	0.352	0.352	0.358	0.35	-0.56%	10	410,000	144,540
2020-03-13	0.374	0.354	0.388	0.35	0.00%	12	200,000	71,260
2020-03-12	0.37	0.354	0.38	0.314	-4.32%	27	560,000	193,560
2020-03-11	0.394	0.37	0.402	0.364	-6.57%	18	180,000	68,640
2020-03-10	0.382	0.396	0.396	0.364	-4.35%	11	160,000	59,980
2020-03-06	0.414	0.414	0.414	0.414	0.00%	1	10,000	4,140
2020-03-05	0.41	0.414	0.414	0.41	+1.97%	4	50,000	20,640
2020-03-04	0.406	0.406	0.406	0.406	-0.98%	2	40,000	16,240
2020-03-03	0.404	0.41	0.41	0.4	+5.13%	7	70,000	28,240
2020-03-02	0.386	0.39	0.41	0.386	+2.63%	10	110,000	43,620
2020-02-28	0.408	0.38	0.408	0.38	-5.00%	24	320,000	125,600
2020-02-27	0.43	0.4	0.43	0.4	-6.98%	20	240,000	97,360
2020-02-26	0.414	0.43	0.43	0.406	+1.42%	9	90,000	37,880
2020-02-25	0.446	0.424	0.446	0.422	-3.20%	19	250,000	106,420
2020-02-21	0.452	0.438	0.478	0.438	-2.23%	44	900,000	404,260
2020-02-20	0.438	0.448	0.448	0.438	+1.82%	5	130,000	57,400
2020-02-19	0.45	0.44	0.45	0.44	0.00%	4	110,000	48,900
2020-02-18	0.444	0.44	0.45	0.44	+0.46%	11	210,000	93,180
2020-02-17	0.422	0.438	0.474	0.422	+5.80%	67	940,000	417,440
2020-02-14	0.438	0.414	0.44	0.414	-5.91%	27	450,000	192,840
2020-02-13	0.428	0.44	0.45	0.428	+4.76%	15	250,000	110,580
2020-02-12	0.44	0.42	0.45	0.398	-0.47%	35	660,000	289,780
2020-02-11	0.444	0.422	0.444	0.422	-5.38%	10	150,000	64,340
2020-02-10	0.444	0.446	0.446	0.444	+2.29%	3	30,000	13,340
2020-02-07	0.45	0.436	0.45	0.436	-3.11%	2	50,000	22,360
2020-02-05	0.45	0.45	0.45	0.45	0.00%	4	930,000	418,500
2020-02-04	0.438	0.45	0.45	0.438	0.00%	3	60,000	26,880
2020-01-31	0.452	0.45	0.458	0.384	0.00%	19	210,000	89,740
2020-01-30	0.46	0.45	0.48	0.45	0.00%	18	350,000	165,500
2020-01-29	0.474	0.45	0.48	0.45	-2.17%	19	280,000	131,980
2020-01-28	0.47	0.46	0.472	0.432	+2.22%	15	320,000	149,300
2020-01-27	0.47	0.45	0.488	0.448	-1.75%	27	650,000	302,560
2020-01-24	0.414	0.458	0.462	0.414	+4.57%	21	460,000	206,480
2020-01-23	0.438	0.438	0.456	0.43	+0.92%	19	620,000	276,600
2020-01-22	0.426	0.434	0.434	0.406	+1.40%	7	110,000	46,480
2020-01-21	0.42	0.428	0.446	0.412	+2.88%	29	320,000	137,340
2020-01-20	0.428	0.416	0.428	0.394	-0.95%	17	390,000	161,580
2020-01-17	0.428	0.42	0.428	0.42	0.00%	4	200,000	84,080
2020-01-16	0.42	0.42	0.42	0.42	+1.45%	1	10,000	4,200
2020-01-15	0.412	0.414	0.43	0.412	-3.27%	7	100,000	42,480
2020-01-14	0.42	0.428	0.436	0.42	+1.90%	9	120,000	51,600
2020-01-13	0.408	0.42	0.436	0.408	-3.23%	28	550,000	230,720
2020-01-10	0.418	0.434	0.434	0.41	+5.34%	12	120,000	50,600
2020-01-09	0.39	0.412	0.412	0.39	+5.10%	19	250,000	101,280
2020-01-08	0.384	0.392	0.392	0.384	+3.16%	16	190,000	73,740
2020-01-06	0.378	0.38	0.38	0.378	+1.60%	3	30,000	11,360
2020-01-03	0.386	0.374	0.386	0.374	0.00%	6	80,000	30,140

Архив котировок акции SAGO по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014