Самараэнерго
SAGOP
2.62 ₽ -0.95% ↓История котировок SAGOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 2 | 20,000 | 6,600 |
| 2018-12-28 | 0.33 | 0.33 | 0.33 | 0.33 | +3.13% | 3 | 30,000 | 9,900 |
| 2018-12-27 | 0.33 | 0.32 | 0.334 | 0.306 | 0.00% | 14 | 480,000 | 158,660 |
| 2018-12-26 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 1 | 10,000 | 3,200 |
| 2018-12-25 | 0.408 | 0.32 | 0.408 | 0.314 | -0.62% | 24 | 6,890,000 | 2,205,500 |
| 2018-12-21 | 0.322 | 0.322 | 0.322 | 0.322 | -7.47% | 1 | 10,000 | 3,220 |
| 2018-12-18 | 0.348 | 0.348 | 0.348 | 0.348 | -0.57% | 2 | 20,000 | 6,960 |
| 2018-12-11 | 0.348 | 0.35 | 0.35 | 0.348 | 0.00% | 3 | 310,000 | 108,480 |
| 2018-12-10 | 0.34 | 0.35 | 0.35 | 0.34 | +1.16% | 3 | 410,000 | 143,180 |
| 2018-12-06 | 0.346 | 0.346 | 0.346 | 0.346 | +3.59% | 3 | 310,000 | 107,260 |
| 2018-12-05 | 0.334 | 0.334 | 0.334 | 0.334 | -0.60% | 2 | 20,000 | 6,680 |
| 2018-12-04 | 0.33 | 0.336 | 0.36 | 0.33 | +1.82% | 16 | 1,070,000 | 382,740 |
| 2018-12-03 | 0.332 | 0.33 | 0.332 | 0.32 | +5.10% | 3 | 30,000 | 9,820 |
| 2018-11-29 | 0.314 | 0.314 | 0.314 | 0.314 | +0.64% | 5 | 80,000 | 25,120 |
| 2018-11-28 | 0.312 | 0.312 | 0.312 | 0.312 | +0.65% | 1 | 10,000 | 3,120 |
| 2018-11-23 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 1 | 20,000 | 6,200 |
| 2018-11-22 | 0.308 | 0.32 | 0.32 | 0.306 | -3.03% | 7 | 90,000 | 27,960 |
| 2018-11-21 | 0.312 | 0.33 | 0.33 | 0.312 | +0.61% | 6 | 240,000 | 76,580 |
| 2018-11-20 | 0.316 | 0.328 | 0.328 | 0.316 | +1.23% | 2 | 20,000 | 6,440 |
| 2018-11-16 | 0.324 | 0.324 | 0.324 | 0.322 | 0.00% | 4 | 40,000 | 12,920 |
| 2018-11-15 | 0.324 | 0.324 | 0.324 | 0.32 | +4.52% | 4 | 40,000 | 12,920 |
| 2018-11-14 | 0.31 | 0.31 | 0.31 | 0.31 | +1.97% | 6 | 2,030,000 | 629,300 |
| 2018-11-06 | 0.304 | 0.304 | 0.304 | 0.304 | 0.00% | 1 | 10,000 | 3,040 |
| 2018-10-25 | 0.316 | 0.304 | 0.316 | 0.304 | -2.56% | 2 | 30,000 | 9,360 |
| 2018-10-19 | 0.312 | 0.312 | 0.312 | 0.312 | +1.96% | 2 | 410,000 | 127,920 |
| 2018-10-15 | 0.306 | 0.306 | 0.306 | 0.306 | -1.92% | 1 | 10,000 | 3,060 |
| 2018-10-11 | 0.292 | 0.312 | 0.312 | 0.292 | 0.00% | 6 | 5,130,000 | 1,590,160 |
| 2018-10-10 | 0.306 | 0.312 | 0.312 | 0.306 | -1.27% | 4 | 40,000 | 12,360 |
| 2018-10-09 | 0.316 | 0.316 | 0.316 | 0.316 | +1.94% | 1 | 10,000 | 3,160 |
| 2018-10-05 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | 3 | 5,010,000 | 1,553,100 |
| 2018-10-04 | 0.314 | 0.314 | 0.314 | 0.314 | +1.95% | 2 | 20,000 | 6,280 |
| 2018-10-03 | 0.308 | 0.308 | 0.308 | 0.308 | +1.99% | 4 | 60,000 | 18,480 |
| 2018-10-01 | 0.306 | 0.302 | 0.306 | 0.302 | -2.58% | 3 | 50,000 | 15,220 |
| 2018-09-28 | 0.31 | 0.31 | 0.31 | 0.31 | +0.65% | 1 | 20,000 | 6,200 |
| 2018-09-26 | 0.31 | 0.308 | 0.31 | 0.308 | +2.67% | 5 | 530,000 | 164,240 |
| 2018-09-25 | 0.302 | 0.3 | 0.302 | 0.3 | -0.66% | 47 | 500,000 | 150,480 |
| 2018-09-24 | 0.302 | 0.302 | 0.302 | 0.302 | +0.67% | 3 | 60,000 | 18,120 |
| 2018-09-21 | 0.316 | 0.3 | 0.316 | 0.3 | 0.00% | 9 | 6,010,000 | 1,803,540 |
| 2018-09-20 | 0.3 | 0.3 | 0.3 | 0.3 | -3.23% | 1 | 20,000 | 6,000 |
| 2018-09-19 | 0.31 | 0.31 | 0.31 | 0.31 | +3.33% | 2 | 20,000 | 6,200 |
| 2018-09-18 | 0.304 | 0.3 | 0.304 | 0.3 | -2.60% | 3 | 150,000 | 45,060 |
| 2018-09-17 | 0.308 | 0.308 | 0.308 | 0.308 | +2.67% | 1 | 10,000 | 3,080 |
| 2018-09-14 | 0.308 | 0.3 | 0.308 | 0.3 | 0.00% | 6 | 4,970,000 | 1,491,100 |
| 2018-09-13 | 0.304 | 0.3 | 0.304 | 0.3 | 0.00% | 7 | 10,000,000 | 3,000,080 |
| 2018-09-12 | 0.318 | 0.3 | 0.318 | 0.292 | -3.23% | 17 | 10,070,000 | 3,021,680 |
| 2018-09-07 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | 2 | 30,000 | 9,300 |
| 2018-09-06 | 0.32 | 0.312 | 0.32 | 0.312 | -5.45% | 3 | 100,000 | 31,300 |
| 2018-09-05 | 0.32 | 0.33 | 0.33 | 0.32 | +3.77% | 7 | 590,000 | 193,060 |
| 2018-09-04 | 0.318 | 0.318 | 0.318 | 0.318 | 0.00% | 2 | 20,000 | 6,360 |
| 2018-09-03 | 0.318 | 0.318 | 0.318 | 0.318 | +1.92% | 2 | 20,000 | 6,360 |
| 2018-08-31 | 0.316 | 0.312 | 0.32 | 0.3 | -7.14% | 17 | 810,000 | 245,560 |
| 2018-08-30 | 0.336 | 0.336 | 0.336 | 0.336 | 0.00% | 3 | 30,000 | 10,080 |
| 2018-08-29 | 0.336 | 0.336 | 0.336 | 0.336 | +4.35% | 1 | 10,000 | 3,360 |
| 2018-08-23 | 0.31 | 0.322 | 0.336 | 0.31 | -1.83% | 7 | 70,000 | 22,840 |
| 2018-08-20 | 0.326 | 0.328 | 0.328 | 0.326 | +2.50% | 2 | 20,000 | 6,540 |
| 2018-08-16 | 0.324 | 0.32 | 0.324 | 0.32 | +2.56% | 4 | 230,000 | 73,840 |
| 2018-08-15 | 0.312 | 0.312 | 0.312 | 0.312 | -0.64% | 1 | 10,000 | 3,120 |
| 2018-08-14 | 0.328 | 0.314 | 0.33 | 0.314 | +1.95% | 10 | 280,000 | 90,360 |
| 2018-08-13 | 0.308 | 0.308 | 0.308 | 0.308 | -4.94% | 1 | 10,000 | 3,080 |
| 2018-08-10 | 0.324 | 0.324 | 0.324 | 0.324 | +2.53% | 2 | 100,000 | 32,400 |
| 2018-08-09 | 0.318 | 0.316 | 0.318 | 0.314 | -0.63% | 3 | 60,000 | 19,020 |
| 2018-08-07 | 0.318 | 0.318 | 0.318 | 0.318 | -0.63% | 1 | 10,000 | 3,180 |
| 2018-08-02 | 0.316 | 0.32 | 0.32 | 0.316 | +0.63% | 2 | 20,000 | 6,360 |
| 2018-08-01 | 0.33 | 0.318 | 0.33 | 0.318 | -0.63% | 6 | 340,000 | 108,720 |
| 2018-07-20 | 0.31 | 0.32 | 0.32 | 0.31 | -0.93% | 2 | 20,000 | 6,300 |
| 2018-07-19 | 0.316 | 0.323 | 0.323 | 0.316 | -4.15% | 3 | 70,000 | 22,190 |
| 2018-07-18 | 0.327 | 0.337 | 0.337 | 0.327 | +5.31% | 11 | 600,000 | 200,530 |
| 2018-07-13 | 0.334 | 0.32 | 0.334 | 0.32 | +3.23% | 2 | 20,000 | 6,540 |
| 2018-07-06 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 1 | 10,000 | 3,100 |
| 2018-07-05 | 0.305 | 0.315 | 0.315 | 0.3 | -1.56% | 12 | 2,510,000 | 772,270 |
| 2018-07-04 | 0.32 | 0.32 | 0.32 | 0.32 | +1.59% | 1 | 10,000 | 3,200 |
| 2018-07-03 | 0.314 | 0.315 | 0.315 | 0.314 | +3.28% | 2 | 210,000 | 66,140 |
| 2018-07-02 | 0.311 | 0.305 | 0.311 | 0.303 | -2.87% | 14 | 910,000 | 278,730 |
| 2018-06-29 | 0.314 | 0.314 | 0.314 | 0.314 | -1.57% | 1 | 180,000 | 56,520 |
| 2018-06-27 | 0.31 | 0.319 | 0.319 | 0.31 | +2.24% | 7 | 200,000 | 62,260 |
| 2018-06-26 | 0.312 | 0.312 | 0.312 | 0.312 | -3.41% | 1 | 10,000 | 3,120 |
| 2018-06-21 | 0.323 | 0.323 | 0.323 | 0.323 | -0.62% | 1 | 10,000 | 3,230 |
| 2018-06-20 | 0.326 | 0.325 | 0.326 | 0.325 | +4.84% | 6 | 130,000 | 42,370 |
| 2018-06-19 | 0.311 | 0.31 | 0.311 | 0.31 | -1.59% | 7 | 400,000 | 124,040 |
| 2018-06-18 | 0.319 | 0.315 | 0.319 | 0.315 | -4.26% | 6 | 120,000 | 37,920 |
| 2018-06-13 | 0.31 | 0.329 | 0.329 | 0.31 | -0.60% | 3 | 30,000 | 9,680 |
| 2018-06-07 | 0.331 | 0.331 | 0.331 | 0.331 | +0.30% | 1 | 10,000 | 3,310 |
| 2018-06-06 | 0.321 | 0.33 | 0.33 | 0.32 | +0.92% | 4 | 70,000 | 22,620 |
| 2018-06-05 | 0.326 | 0.327 | 0.327 | 0.326 | +5.14% | 5 | 50,000 | 16,330 |
| 2018-05-30 | 0.311 | 0.311 | 0.311 | 0.311 | 0.00% | 1 | 50,000 | 15,550 |
| 2018-05-29 | 0.306 | 0.311 | 0.322 | 0.306 | -1.58% | 13 | 160,000 | 49,620 |
| 2018-05-28 | 0.305 | 0.316 | 0.325 | 0.305 | +0.32% | 4 | 40,000 | 12,660 |
| 2018-05-25 | 0.315 | 0.315 | 0.32 | 0.315 | -1.87% | 4 | 190,000 | 59,900 |
| 2018-05-23 | 0.338 | 0.321 | 0.35 | 0.321 | -5.59% | 12 | 850,000 | 289,730 |
| 2018-05-22 | 0.325 | 0.34 | 0.358 | 0.311 | +13.33% | 9 | 100,000 | 33,220 |
| 2018-05-21 | 0.293 | 0.3 | 0.305 | 0.293 | -6.83% | 7 | 120,000 | 36,150 |
| 2018-05-18 | 0.322 | 0.322 | 0.322 | 0.322 | +6.27% | 1 | 10,000 | 3,220 |
| 2018-05-17 | 0.305 | 0.303 | 0.305 | 0.303 | -0.66% | 3 | 40,000 | 12,140 |
| 2018-05-10 | 0.31 | 0.305 | 0.311 | 0.303 | -10.03% | 12 | 790,000 | 240,800 |
| 2018-05-07 | 0.31 | 0.339 | 0.339 | 0.31 | +3.67% | 12 | 210,000 | 67,180 |
| 2018-05-04 | 0.327 | 0.327 | 0.327 | 0.327 | +3.81% | 1 | 10,000 | 3,270 |
| 2018-05-03 | 0.307 | 0.315 | 0.315 | 0.3 | -2.78% | 14 | 580,000 | 175,860 |
| 2018-04-30 | 0.324 | 0.324 | 0.324 | 0.324 | 0.00% | 1 | 10,000 | 3,240 |
| 2018-04-28 | 0.323 | 0.324 | 0.324 | 0.323 | +4.52% | 7 | 70,000 | 22,620 |
| 2018-04-27 | 0.33 | 0.31 | 0.33 | 0.287 | -6.91% | 21 | 570,000 | 180,420 |
| 2018-04-26 | 0.34 | 0.333 | 0.35 | 0.324 | +0.30% | 15 | 600,000 | 201,870 |
| 2018-04-23 | 0.332 | 0.332 | 0.332 | 0.332 | +3.75% | 1 | 10,000 | 3,320 |
| 2018-04-18 | 0.32 | 0.32 | 0.32 | 0.32 | +0.31% | 2 | 20,000 | 6,400 |
| 2018-04-17 | 0.315 | 0.319 | 0.319 | 0.315 | +2.90% | 4 | 50,000 | 15,860 |
| 2018-04-16 | 0.313 | 0.31 | 0.313 | 0.258 | -5.49% | 17 | 330,000 | 96,560 |
| 2018-04-10 | 0.302 | 0.328 | 0.328 | 0.291 | +2.50% | 14 | 190,000 | 57,540 |
| 2018-04-09 | 0.32 | 0.32 | 0.34 | 0.3 | -7.78% | 32 | 530,000 | 166,660 |
| 2018-04-06 | 0.338 | 0.347 | 0.347 | 0.338 | +4.52% | 5 | 120,000 | 41,450 |
| 2018-04-05 | 0.36 | 0.332 | 0.384 | 0.321 | -10.27% | 30 | 580,000 | 194,350 |
| 2018-04-04 | 0.36 | 0.37 | 0.39 | 0.339 | -1.86% | 32 | 470,000 | 171,710 |
| 2018-04-03 | 0.357 | 0.377 | 0.394 | 0.357 | +0.53% | 24 | 890,000 | 331,710 |
| 2018-04-02 | 0.369 | 0.375 | 0.385 | 0.351 | +1.63% | 10 | 150,000 | 54,980 |
| 2018-03-30 | 0.381 | 0.369 | 0.47 | 0.367 | -7.52% | 98 | 3,650,000 | 1,540,810 |
| 2018-03-29 | 0.31 | 0.399 | 0.43 | 0.306 | +29.13% | 166 | 4,760,000 | 1,814,000 |
| 2018-03-28 | 0.297 | 0.309 | 0.31 | 0.296 | +6.55% | 14 | 520,000 | 156,430 |
| 2018-03-27 | 0.292 | 0.29 | 0.292 | 0.29 | 0.00% | 5 | 50,000 | 14,540 |
| 2018-03-26 | 0.287 | 0.29 | 0.29 | 0.287 | +2.84% | 2 | 20,000 | 5,770 |
| 2018-03-22 | 0.277 | 0.282 | 0.282 | 0.277 | +3.68% | 2 | 20,000 | 5,590 |
| 2018-03-21 | 0.272 | 0.272 | 0.272 | 0.272 | -2.86% | 1 | 10,000 | 2,720 |
| 2018-03-19 | 0.28 | 0.28 | 0.28 | 0.28 | +1.08% | 1 | 190,000 | 53,200 |
| 2018-03-15 | 0.282 | 0.277 | 0.282 | 0.277 | -4.15% | 5 | 50,000 | 13,910 |
| 2018-03-13 | 0.283 | 0.289 | 0.289 | 0.283 | +3.21% | 2 | 20,000 | 5,720 |
| 2018-03-12 | 0.28 | 0.28 | 0.28 | 0.28 | -2.44% | 1 | 10,000 | 2,800 |
| 2018-03-07 | 0.292 | 0.287 | 0.292 | 0.287 | +2.50% | 2 | 20,000 | 5,790 |
| 2018-03-06 | 0.292 | 0.28 | 0.297 | 0.264 | -2.44% | 6 | 60,000 | 17,080 |
| 2018-03-02 | 0.287 | 0.287 | 0.287 | 0.287 | -1.71% | 1 | 10,000 | 2,870 |
| 2018-03-01 | 0.292 | 0.292 | 0.292 | 0.292 | +1.74% | 1 | 10,000 | 2,920 |
| 2018-02-22 | 0.278 | 0.287 | 0.287 | 0.278 | +1.77% | 3 | 290,000 | 81,700 |
| 2018-02-21 | 0.287 | 0.282 | 0.287 | 0.282 | 0.00% | 2 | 20,000 | 5,690 |
| 2018-02-20 | 0.282 | 0.282 | 0.292 | 0.282 | +1.81% | 6 | 60,000 | 17,200 |
| 2018-02-19 | 0.277 | 0.277 | 0.282 | 0.277 | +1.84% | 4 | 40,000 | 11,170 |
| 2018-02-14 | 0.272 | 0.272 | 0.272 | 0.272 | +0.37% | 1 | 10,000 | 2,720 |
| 2018-02-09 | 0.271 | 0.271 | 0.271 | 0.271 | -2.17% | 2 | 40,000 | 10,840 |
| 2018-02-06 | 0.287 | 0.277 | 0.287 | 0.277 | -3.82% | 8 | 800,000 | 224,890 |
| 2018-02-05 | 0.288 | 0.288 | 0.288 | 0.288 | -0.35% | 3 | 40,000 | 11,520 |
| 2018-02-02 | 0.289 | 0.289 | 0.289 | 0.289 | -0.34% | 1 | 10,000 | 2,890 |
| 2018-01-31 | 0.292 | 0.29 | 0.292 | 0.29 | -1.02% | 4 | 40,000 | 11,630 |
| 2018-01-30 | 0.297 | 0.293 | 0.297 | 0.293 | -0.34% | 3 | 30,000 | 8,840 |
| 2018-01-29 | 0.294 | 0.294 | 0.294 | 0.294 | -0.34% | 1 | 10,000 | 2,940 |
| 2018-01-26 | 0.311 | 0.295 | 0.311 | 0.295 | -1.01% | 8 | 80,000 | 24,080 |
| 2018-01-25 | 0.287 | 0.298 | 0.308 | 0.285 | +9.96% | 19 | 210,000 | 61,600 |
| 2018-01-24 | 0.268 | 0.271 | 0.29 | 0.265 | -5.90% | 11 | 150,000 | 40,630 |
| 2018-01-23 | 0.314 | 0.288 | 0.314 | 0.283 | +2.49% | 8 | 110,000 | 32,290 |
| 2018-01-22 | 0.28 | 0.281 | 0.281 | 0.28 | +0.36% | 4 | 70,000 | 19,650 |
| 2018-01-16 | 0.279 | 0.28 | 0.28 | 0.279 | +0.36% | 2 | 20,000 | 5,590 |
| 2018-01-15 | 0.279 | 0.279 | 0.279 | 0.279 | +2.20% | 1 | 10,000 | 2,790 |
| 2018-01-10 | 0.276 | 0.273 | 0.278 | 0.273 | -0.36% | 7 | 110,000 | 30,330 |
| 2018-01-09 | 0.273 | 0.274 | 0.275 | 0.273 | 0.00% | 5 | 50,000 | 13,690 |