Самараэнерго
SAGOP
2.62 ₽ -0.95% ↓История котировок SAGOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2.62 | 2.62 | 2.65 | 2.615 | -0.95% | 27 | 61,000 | 160,100 |
| 2026-04-16 | 2.62 | 2.645 | 2.67 | 2.62 | +1.15% | 32 | 97,000 | 255,365 |
| 2026-04-15 | 2.585 | 2.615 | 2.615 | 2.585 | +0.38% | 21 | 54,000 | 140,430 |
| 2026-04-14 | 2.595 | 2.605 | 2.61 | 2.585 | +0.77% | 56 | 220,000 | 571,560 |
| 2026-04-13 | 2.61 | 2.585 | 2.625 | 2.58 | -0.96% | 48 | 204,000 | 531,095 |
| 2026-04-10 | 2.615 | 2.61 | 2.63 | 2.6 | -0.19% | 49 | 271,000 | 708,175 |
| 2026-04-09 | 2.625 | 2.615 | 2.63 | 2.61 | -1.13% | 31 | 91,000 | 238,430 |
| 2026-04-08 | 2.66 | 2.645 | 2.69 | 2.625 | -0.56% | 48 | 259,000 | 688,195 |
| 2026-04-07 | 2.68 | 2.66 | 2.685 | 2.66 | -1.12% | 39 | 120,000 | 320,975 |
| 2026-04-06 | 2.645 | 2.69 | 2.73 | 2.645 | +2.48% | 146 | 686,000 | 1,842,435 |
| 2026-04-03 | 2.695 | 2.625 | 2.695 | 2.59 | -2.23% | 94 | 423,000 | 1,119,310 |
| 2026-04-02 | 2.575 | 2.685 | 2.75 | 2.55 | +4.68% | 213 | 880,000 | 2,318,775 |
| 2026-04-01 | 2.61 | 2.565 | 2.61 | 2.54 | -1.91% | 68 | 170,000 | 438,370 |
| 2026-03-31 | 2.61 | 2.615 | 2.625 | 2.59 | -0.57% | 31 | 151,000 | 392,410 |
| 2026-03-30 | 2.62 | 2.63 | 2.64 | 2.61 | +0.38% | 34 | 122,000 | 319,520 |
| 2026-03-27 | 2.655 | 2.62 | 2.655 | 2.56 | -1.50% | 49 | 201,000 | 525,355 |
| 2026-03-26 | 2.65 | 2.66 | 2.68 | 2.65 | +0.19% | 21 | 137,000 | 364,250 |
| 2026-03-25 | 2.625 | 2.655 | 2.69 | 2.625 | +1.53% | 34 | 187,000 | 496,630 |
| 2026-03-24 | 2.615 | 2.615 | 2.64 | 2.61 | 0.00% | 29 | 119,000 | 313,290 |
| 2026-03-23 | 2.66 | 2.615 | 2.66 | 2.61 | -1.88% | 60 | 145,000 | 381,605 |
| 2026-03-20 | 2.69 | 2.665 | 2.69 | 2.63 | -0.56% | 34 | 181,000 | 483,820 |
| 2026-03-19 | 2.685 | 2.68 | 2.75 | 2.645 | +0.75% | 135 | 774,000 | 2,096,310 |
| 2026-03-18 | 2.655 | 2.66 | 2.695 | 2.65 | +0.38% | 47 | 228,000 | 609,175 |
| 2026-03-17 | 2.62 | 2.65 | 2.655 | 2.62 | -0.19% | 35 | 89,000 | 234,890 |
| 2026-03-16 | 2.665 | 2.655 | 2.68 | 2.62 | +0.19% | 72 | 281,000 | 744,965 |
| 2026-03-13 | 2.66 | 2.65 | 2.665 | 2.65 | 0.00% | 16 | 85,000 | 225,760 |
| 2026-03-12 | 2.645 | 2.65 | 2.665 | 2.645 | -0.38% | 14 | 34,000 | 90,250 |
| 2026-03-11 | 2.665 | 2.66 | 2.665 | 2.635 | 0.00% | 15 | 62,000 | 163,855 |
| 2026-03-10 | 2.65 | 2.66 | 2.675 | 2.635 | +0.38% | 37 | 134,000 | 356,050 |
| 2026-03-09 | 2.655 | 2.65 | 2.69 | 2.64 | -0.56% | 52 | 168,000 | 445,660 |
| 2026-03-06 | 2.67 | 2.665 | 2.68 | 2.65 | +0.57% | 46 | 190,000 | 506,160 |
| 2026-03-05 | 2.67 | 2.65 | 2.67 | 2.645 | -1.30% | 31 | 121,000 | 321,175 |
| 2026-03-04 | 2.665 | 2.685 | 2.685 | 2.645 | +1.51% | 48 | 171,000 | 455,580 |
| 2026-03-03 | 2.69 | 2.645 | 2.695 | 2.645 | -1.12% | 77 | 383,000 | 1,021,605 |
| 2026-03-02 | 2.715 | 2.675 | 2.735 | 2.64 | -1.65% | 153 | 533,000 | 1,431,250 |
| 2026-02-27 | 2.71 | 2.72 | 2.73 | 2.7 | +0.55% | 19 | 30,000 | 81,420 |
| 2026-02-26 | 2.73 | 2.705 | 2.735 | 2.7 | -1.28% | 72 | 240,000 | 651,035 |
| 2026-02-25 | 2.77 | 2.74 | 2.775 | 2.71 | -0.90% | 84 | 317,000 | 869,475 |
| 2026-02-24 | 2.745 | 2.765 | 2.785 | 2.73 | +0.73% | 73 | 211,000 | 582,600 |
| 2026-02-20 | 2.77 | 2.745 | 2.77 | 2.73 | -1.08% | 60 | 303,000 | 831,945 |
| 2026-02-19 | 2.79 | 2.775 | 2.795 | 2.77 | +0.36% | 22 | 114,000 | 316,495 |
| 2026-02-18 | 2.75 | 2.765 | 2.79 | 2.75 | +0.91% | 107 | 443,000 | 1,226,555 |
| 2026-02-17 | 2.74 | 2.74 | 2.755 | 2.72 | -0.72% | 71 | 265,000 | 725,360 |
| 2026-02-16 | 2.76 | 2.76 | 2.765 | 2.75 | +0.36% | 24 | 110,000 | 303,315 |
| 2026-02-13 | 2.755 | 2.75 | 2.775 | 2.725 | -0.18% | 51 | 130,000 | 357,400 |
| 2026-02-12 | 2.725 | 2.755 | 2.755 | 2.72 | +0.92% | 29 | 97,000 | 265,285 |
| 2026-02-11 | 2.735 | 2.73 | 2.755 | 2.73 | 0.00% | 18 | 69,000 | 189,350 |
| 2026-02-10 | 2.74 | 2.73 | 2.76 | 2.72 | -0.55% | 58 | 220,000 | 602,110 |
| 2026-02-09 | 2.765 | 2.745 | 2.805 | 2.72 | -0.72% | 187 | 980,000 | 2,700,560 |
| 2026-02-06 | 2.765 | 2.765 | 2.78 | 2.755 | +0.18% | 30 | 70,000 | 193,850 |
| 2026-02-05 | 2.785 | 2.76 | 2.785 | 2.735 | -0.90% | 93 | 361,000 | 997,325 |
| 2026-02-04 | 2.825 | 2.785 | 2.825 | 2.77 | -0.71% | 131 | 641,000 | 1,788,055 |
| 2026-02-03 | 2.865 | 2.805 | 2.865 | 2.79 | -1.92% | 165 | 1,399,000 | 3,955,210 |
| 2026-02-02 | 2.81 | 2.86 | 2.885 | 2.79 | +2.88% | 131 | 729,000 | 2,075,615 |
| 2026-01-30 | 2.89 | 2.78 | 2.895 | 2.775 | -2.80% | 122 | 594,000 | 1,681,275 |
| 2026-01-29 | 2.81 | 2.86 | 2.87 | 2.81 | +1.96% | 100 | 363,000 | 1,030,835 |
| 2026-01-28 | 2.845 | 2.805 | 2.87 | 2.805 | -2.26% | 74 | 259,000 | 734,610 |
| 2026-01-27 | 2.765 | 2.87 | 2.875 | 2.76 | +5.13% | 312 | 1,664,000 | 4,702,205 |
| 2026-01-26 | 2.76 | 2.73 | 2.78 | 2.72 | -0.91% | 111 | 370,000 | 1,017,695 |
| 2026-01-23 | 2.81 | 2.755 | 2.81 | 2.72 | +0.18% | 104 | 392,000 | 1,080,320 |
| 2026-01-22 | 2.9 | 2.75 | 2.99 | 2.705 | -3.34% | 253 | 1,168,000 | 3,316,130 |
| 2026-01-21 | 2.825 | 2.845 | 2.985 | 2.785 | +0.89% | 760 | 3,395,000 | 9,830,110 |
| 2026-01-20 | 2.79 | 2.82 | 2.825 | 2.78 | +0.53% | 49 | 168,000 | 469,865 |
| 2026-01-19 | 2.76 | 2.805 | 2.805 | 2.745 | +1.45% | 109 | 423,000 | 1,173,620 |
| 2026-01-16 | 2.675 | 2.765 | 2.77 | 2.655 | +4.14% | 166 | 1,249,000 | 3,409,530 |
| 2026-01-15 | 2.68 | 2.655 | 2.68 | 2.62 | +0.76% | 58 | 271,000 | 717,240 |
| 2026-01-14 | 2.715 | 2.635 | 2.725 | 2.61 | -2.95% | 175 | 1,193,000 | 3,171,660 |
| 2026-01-13 | 2.73 | 2.715 | 2.75 | 2.69 | -0.55% | 52 | 167,000 | 452,345 |
| 2026-01-12 | 2.71 | 2.73 | 2.74 | 2.7 | +0.74% | 44 | 231,000 | 629,030 |
| 2026-01-09 | 2.745 | 2.71 | 2.745 | 2.7 | -0.91% | 40 | 184,000 | 499,555 |
| 2026-01-08 | 2.75 | 2.735 | 2.775 | 2.675 | -0.73% | 82 | 847,000 | 2,302,065 |
| 2026-01-06 | 2.65 | 2.755 | 2.78 | 2.61 | +4.75% | 212 | 1,098,000 | 2,983,865 |
| 2026-01-05 | 2.635 | 2.63 | 2.675 | 2.6 | 0.00% | 96 | 378,000 | 990,725 |