Самараэнерго
SAGOP
2.62 ₽ -0.95% ↓История котировок SAGOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 6 | 1,110,000 | 255,300 |
| 2014-12-25 | 0.245 | 0.245 | 0.245 | 0.245 | -7.55% | 1 | 10,000 | 2,450 |
| 2014-12-18 | 0.25 | 0.265 | 0.265 | 0.25 | +6.00% | 3 | 60,000 | 15,740 |
| 2014-12-17 | 0.218 | 0.25 | 0.25 | 0.217 | +14.68% | 5 | 90,000 | 19,890 |
| 2014-12-16 | 0.218 | 0.218 | 0.218 | 0.218 | -16.15% | 1 | 10,000 | 2,180 |
| 2014-12-12 | 0.261 | 0.26 | 0.261 | 0.26 | -3.70% | 5 | 1,030,000 | 267,810 |
| 2014-12-11 | 0.26 | 0.27 | 0.27 | 0.26 | +3.85% | 3 | 1,320,000 | 344,800 |
| 2014-12-10 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 4 | 220,000 | 57,200 |
| 2014-12-09 | 0.26 | 0.261 | 0.261 | 0.26 | +0.38% | 2 | 340,000 | 88,600 |
| 2014-12-08 | 0.27 | 0.26 | 0.27 | 0.26 | -3.70% | 3 | 130,000 | 34,400 |
| 2014-12-05 | 0.27 | 0.27 | 0.27 | 0.27 | +3.85% | 4 | 220,000 | 59,400 |
| 2014-12-02 | 0.25 | 0.26 | 0.26 | 0.24 | -3.70% | 4 | 70,000 | 17,110 |
| 2014-12-01 | 0.254 | 0.27 | 0.27 | 0.254 | 0.00% | 2 | 30,000 | 7,780 |
| 2014-11-28 | 0.271 | 0.27 | 0.271 | 0.27 | -0.37% | 3 | 260,000 | 70,260 |
| 2014-11-27 | 0.271 | 0.271 | 0.271 | 0.271 | +0.37% | 2 | 20,000 | 5,420 |
| 2014-11-26 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 3 | 640,000 | 172,800 |
| 2014-11-25 | 0.27 | 0.27 | 0.28 | 0.27 | 0.00% | 10 | 1,630,000 | 440,200 |
| 2014-11-21 | 0.257 | 0.27 | 0.28 | 0.257 | -3.57% | 3 | 80,000 | 21,570 |
| 2014-11-18 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | 1 | 20,000 | 5,600 |
| 2014-11-17 | 0.275 | 0.284 | 0.284 | 0.275 | +3.27% | 5 | 500,000 | 140,440 |
| 2014-11-14 | 0.275 | 0.275 | 0.275 | 0.275 | +1.85% | 1 | 10,000 | 2,750 |
| 2014-11-13 | 0.269 | 0.27 | 0.27 | 0.269 | +3.85% | 3 | 150,000 | 40,490 |
| 2014-11-12 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 1 | 20,000 | 5,200 |
| 2014-11-11 | 0.265 | 0.26 | 0.265 | 0.26 | 0.00% | 3 | 90,000 | 23,460 |
| 2014-11-10 | 0.251 | 0.26 | 0.26 | 0.251 | -3.70% | 3 | 30,000 | 7,710 |
| 2014-11-07 | 0.251 | 0.27 | 0.27 | 0.251 | +3.85% | 4 | 60,000 | 15,700 |
| 2014-11-06 | 0.251 | 0.26 | 0.26 | 0.251 | -3.70% | 3 | 170,000 | 44,110 |
| 2014-10-31 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 1 | 170,000 | 45,900 |
| 2014-10-30 | 0.27 | 0.27 | 0.271 | 0.269 | +7.57% | 6 | 340,000 | 91,800 |
| 2014-10-29 | 0.252 | 0.251 | 0.252 | 0.251 | -0.40% | 2 | 30,000 | 7,540 |
| 2014-10-28 | 0.252 | 0.252 | 0.252 | 0.252 | -4.91% | 3 | 50,000 | 12,600 |
| 2014-10-27 | 0.261 | 0.265 | 0.265 | 0.261 | +4.33% | 2 | 20,000 | 5,260 |
| 2014-10-21 | 0.255 | 0.254 | 0.255 | 0.254 | -7.97% | 2 | 80,000 | 20,330 |
| 2014-10-20 | 0.276 | 0.276 | 0.276 | 0.276 | +2.22% | 1 | 10,000 | 2,760 |
| 2014-10-10 | 0.27 | 0.27 | 0.27 | 0.27 | -4.93% | 6 | 410,000 | 110,700 |
| 2014-10-07 | 0.28 | 0.284 | 0.284 | 0.28 | +0.35% | 6 | 350,000 | 98,040 |
| 2014-10-06 | 0.284 | 0.283 | 0.284 | 0.283 | +4.81% | 2 | 210,000 | 59,630 |
| 2014-09-29 | 0.2837 | 0.27 | 0.2837 | 0.27 | -4.93% | 2 | 50,000 | 13,774 |
| 2014-09-25 | 0.2835 | 0.284 | 0.284 | 0.2835 | +5.19% | 3 | 70,000 | 19,873 |
| 2014-09-24 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 2 | 100,000 | 27,000 |
| 2014-09-17 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 1 | 10,000 | 2,700 |
| 2014-09-16 | 0.275 | 0.275 | 0.275 | 0.275 | 0.00% | 1 | 500,000 | 137,500 |
| 2014-09-12 | 0.275 | 0.275 | 0.275 | 0.275 | -5.17% | 1 | 10,000 | 2,750 |
| 2014-09-08 | 0.2558 | 0.29 | 0.29 | 0.2555 | +3.53% | 10 | 260,000 | 68,842 |
| 2014-09-01 | 0.2555 | 0.2801 | 0.2801 | 0.2555 | +3.74% | 5 | 120,000 | 33,111 |
| 2014-08-29 | 0.2502 | 0.27 | 0.27 | 0.2501 | 0.00% | 6 | 250,000 | 66,904 |
| 2014-08-28 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 2 | 80,000 | 21,600 |
| 2014-08-27 | 0.2601 | 0.27 | 0.27 | 0.25 | +7.83% | 12 | 2,540,000 | 670,577 |
| 2014-08-22 | 0.2504 | 0.2504 | 0.2504 | 0.2504 | +0.16% | 1 | 30,000 | 7,512 |
| 2014-08-15 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 3 | 50,000 | 12,500 |
| 2014-08-11 | 0.25 | 0.25 | 0.2794 | 0.2402 | 0.00% | 14 | 790,000 | 198,580 |
| 2014-08-08 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 2 | 200,000 | 50,000 |
| 2014-08-07 | 0.2502 | 0.25 | 0.2502 | 0.25 | 0.00% | 7 | 260,000 | 65,004 |
| 2014-08-06 | 0.265 | 0.25 | 0.265 | 0.25 | -7.34% | 3 | 60,000 | 15,340 |
| 2014-07-31 | 0.265 | 0.2698 | 0.2795 | 0.265 | +3.37% | 4 | 200,000 | 53,856 |
| 2014-07-30 | 0.258 | 0.261 | 0.261 | 0.258 | +0.42% | 13 | 28,860,000 | 7,446,090 |
| 2014-07-28 | 0.2599 | 0.2599 | 0.2599 | 0.2599 | -0.04% | 2 | 20,000 | 5,198 |
| 2014-07-24 | 0.26 | 0.26 | 0.26 | 0.26 | +8.24% | 1 | 10,000 | 2,600 |
| 2014-07-23 | 0.2455 | 0.2402 | 0.2455 | 0.2402 | -3.92% | 5 | 110,000 | 26,753 |
| 2014-07-22 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 1 | 10,000 | 2,500 |
| 2014-07-18 | 0.2697 | 0.27 | 0.27 | 0.2697 | +0.04% | 3 | 30,000 | 8,095 |
| 2014-07-16 | 0.24 | 0.2699 | 0.2699 | 0.237 | +7.96% | 11 | 110,000 | 26,659 |
| 2014-07-15 | 0.25 | 0.25 | 0.25 | 0.2499 | 0.00% | 3 | 70,000 | 17,499 |
| 2014-07-11 | 0.2501 | 0.25 | 0.2501 | 0.25 | -3.85% | 2 | 50,000 | 12,501 |
| 2014-07-10 | 0.275 | 0.26 | 0.275 | 0.26 | -7.14% | 2 | 20,000 | 5,350 |
| 2014-07-08 | 0.235 | 0.28 | 0.28 | 0.235 | +3.70% | 2 | 30,000 | 7,500 |
| 2014-07-03 | 0.2701 | 0.27 | 0.2701 | 0.27 | 0.00% | 2 | 20,000 | 5,401 |
| 2014-07-02 | 0.27 | 0.27 | 0.27 | 0.27 | -2.70% | 4 | 170,000 | 45,900 |
| 2014-07-01 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | +11.00% | 1 | 10,000 | 2,775 |
| 2014-06-26 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 2 | 250,000 | 62,500 |
| 2014-06-25 | 0.2412 | 0.25 | 0.25 | 0.2401 | 0.00% | 7 | 240,000 | 57,987 |
| 2014-06-23 | 0.25 | 0.25 | 0.25 | 0.25 | -0.04% | 1 | 30,000 | 7,500 |
| 2014-06-20 | 0.2501 | 0.2501 | 0.2501 | 0.2501 | +0.04% | 1 | 10,000 | 2,501 |
| 2014-06-19 | 0.25 | 0.25 | 0.2501 | 0.2499 | +4.12% | 13 | 3,000,000 | 750,000 |
| 2014-06-18 | 0.255 | 0.2401 | 0.255 | 0.2401 | -3.96% | 4 | 70,000 | 17,110 |
| 2014-06-17 | 0.25 | 0.25 | 0.25 | 0.2402 | +2.88% | 14 | 2,640,000 | 659,902 |
| 2014-06-16 | 0.2424 | 0.243 | 0.25 | 0.2424 | -2.80% | 4 | 140,000 | 34,708 |
| 2014-06-11 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1 | 470,000 | 117,500 |
| 2014-06-10 | 0.25 | 0.25 | 0.25 | 0.2499 | 0.00% | 3 | 40,000 | 9,999 |
| 2014-06-09 | 0.25 | 0.25 | 0.2501 | 0.25 | 0.00% | 4 | 350,000 | 87,502 |