Самараэнерго

SAGOP

2.62 ₽ -0.95% ↓

История котировок SAGOP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	0.36	0.366	0.37	0.36	+1.67%	8	80,000	29,240
2019-12-27	0.352	0.36	0.36	0.35	+0.84%	4	40,000	14,130
2019-12-26	0.357	0.357	0.363	0.357	+1.13%	4	40,000	14,390
2019-12-25	0.354	0.353	0.354	0.353	-1.67%	2	20,000	7,070
2019-12-24	0.358	0.359	0.359	0.358	+0.56%	2	20,000	7,170
2019-12-23	0.355	0.357	0.357	0.355	+3.18%	7	120,000	42,630
2019-12-20	0.346	0.346	0.346	0.346	-0.86%	1	10,000	3,460
2019-12-18	0.35	0.349	0.35	0.349	-1.97%	2	20,000	6,990
2019-12-17	0.356	0.356	0.356	0.356	-1.66%	1	10,000	3,560
2019-12-13	0.359	0.362	0.362	0.353	-1.36%	10	130,000	46,280
2019-12-12	0.361	0.367	0.367	0.359	-0.27%	4	90,000	32,420
2019-12-10	0.369	0.368	0.389	0.368	+1.66%	5	120,000	45,260
2019-12-04	0.362	0.362	0.362	0.362	+0.28%	1	10,000	3,620
2019-12-02	0.341	0.361	0.361	0.341	+0.28%	2	20,000	7,020
2019-11-27	0.361	0.36	0.361	0.36	+1.69%	2	20,000	7,210
2019-11-26	0.366	0.354	0.366	0.354	-3.28%	2	40,000	14,520
2019-11-25	0.365	0.366	0.366	0.34	+0.83%	23	940,000	337,950
2019-11-22	0.37	0.363	0.373	0.363	-1.89%	3	120,000	44,360
2019-11-20	0.379	0.37	0.379	0.364	+1.65%	7	110,000	40,620
2019-11-19	0.355	0.364	0.364	0.354	-0.27%	3	30,000	10,730
2019-11-15	0.369	0.365	0.373	0.361	+2.53%	14	210,000	77,400
2019-11-14	0.361	0.356	0.361	0.354	-1.11%	3	270,000	96,500
2019-11-13	0.353	0.36	0.36	0.353	+1.98%	4	40,000	14,300
2019-11-12	0.35	0.353	0.36	0.35	0.00%	6	200,000	70,370
2019-11-11	0.353	0.353	0.353	0.353	-1.94%	2	30,000	10,590
2019-11-07	0.358	0.36	0.36	0.358	+1.98%	4	60,000	21,570
2019-11-06	0.342	0.353	0.353	0.34	+0.86%	9	170,000	59,560
2019-11-05	0.35	0.35	0.35	0.35	+1.45%	3	40,000	14,000
2019-10-31	0.348	0.345	0.349	0.345	+0.88%	3	30,000	10,420
2019-10-30	0.344	0.342	0.351	0.342	+2.09%	10	220,000	76,890
2019-10-29	0.342	0.335	0.342	0.335	-0.89%	16	300,000	101,140
2019-10-28	0.341	0.338	0.357	0.336	-3.43%	12	220,000	75,180
2019-10-25	0.346	0.35	0.35	0.338	0.00%	6	110,000	38,120
2019-10-24	0.35	0.35	0.35	0.35	0.00%	1	50,000	17,500
2019-10-23	0.376	0.35	0.376	0.344	-0.28%	9	120,000	42,030
2019-10-22	0.351	0.351	0.351	0.351	0.00%	1	10,000	3,510
2019-10-21	0.358	0.351	0.358	0.351	-1.96%	2	20,000	7,090
2019-10-18	0.352	0.358	0.358	0.352	+1.42%	8	100,000	35,670
2019-10-17	0.353	0.353	0.353	0.353	+5.06%	1	10,000	3,530
2019-10-11	0.34	0.336	0.34	0.336	0.00%	8	320,000	107,720
2019-10-09	0.337	0.336	0.34	0.336	-1.47%	4	110,000	37,030
2019-10-08	0.344	0.341	0.358	0.34	+2.40%	28	1,460,000	509,150
2019-10-04	0.332	0.333	0.333	0.332	0.00%	2	20,000	6,650
2019-10-03	0.325	0.333	0.338	0.325	-2.06%	5	50,000	16,720
2019-10-01	0.344	0.34	0.347	0.33	+3.03%	10	410,000	139,380
2019-09-30	0.343	0.33	0.345	0.324	-0.30%	9	90,000	30,100
2019-09-27	0.327	0.331	0.341	0.327	-3.78%	3	30,000	9,990
2019-09-26	0.332	0.344	0.344	0.331	-0.29%	15	200,000	66,720
2019-09-24	0.344	0.345	0.345	0.344	-0.58%	4	80,000	27,590
2019-09-23	0.315	0.347	0.348	0.315	+2.06%	19	280,000	95,840
2019-09-20	0.325	0.34	0.34	0.325	+2.41%	13	180,000	60,720
2019-09-19	0.332	0.332	0.332	0.322	-2.06%	11	240,000	77,790
2019-09-18	0.348	0.339	0.348	0.339	-0.88%	2	20,000	6,870
2019-09-17	0.338	0.342	0.342	0.326	+1.48%	15	160,000	53,960
2019-09-16	0.333	0.337	0.337	0.333	+4.98%	4	40,000	13,390
2019-09-11	0.325	0.321	0.33	0.321	-5.59%	6	70,000	22,660
2019-09-10	0.332	0.34	0.34	0.332	+2.10%	13	280,000	94,800
2019-09-09	0.328	0.333	0.333	0.318	+2.46%	4	40,000	13,120
2019-09-06	0.327	0.325	0.327	0.325	-1.52%	3	240,000	78,030
2019-09-05	0.33	0.33	0.333	0.33	+3.45%	4	60,000	19,910
2019-09-04	0.329	0.319	0.346	0.319	+0.95%	29	480,000	160,060
2019-09-03	0.333	0.316	0.333	0.316	-0.94%	6	60,000	19,360
2019-09-02	0.324	0.319	0.33	0.319	+3.57%	16	210,000	69,030
2019-08-30	0.308	0.308	0.308	0.308	-0.65%	1	10,000	3,080
2019-08-28	0.324	0.31	0.336	0.308	-3.13%	23	250,000	80,290
2019-08-23	0.326	0.32	0.326	0.32	0.00%	2	20,000	6,460
2019-08-22	0.32	0.32	0.32	0.32	+0.31%	1	10,000	3,200
2019-08-20	0.319	0.319	0.319	0.319	0.00%	1	10,000	3,190
2019-08-19	0.305	0.319	0.319	0.305	-0.31%	3	30,000	9,430
2019-08-15	0.318	0.32	0.32	0.318	+5.96%	8	120,000	38,360
2019-08-14	0.33	0.302	0.33	0.3	-4.13%	20	530,000	163,250
2019-08-13	0.308	0.315	0.315	0.308	-1.56%	4	90,000	28,210
2019-08-09	0.312	0.32	0.32	0.312	-1.23%	2	20,000	6,320
2019-07-30	0.321	0.324	0.324	0.32	-1.82%	6	200,000	64,300
2019-07-29	0.321	0.33	0.337	0.321	+1.23%	7	340,000	111,580
2019-07-25	0.33	0.326	0.34	0.313	+1.88%	14	220,000	71,560
2019-07-24	0.326	0.32	0.326	0.32	+2.24%	4	290,000	93,310
2019-07-22	0.317	0.313	0.317	0.313	-1.26%	2	70,000	21,950
2019-07-19	0.328	0.317	0.328	0.317	-3.35%	8	90,000	28,830
2019-07-18	0.316	0.328	0.328	0.316	-1.80%	4	60,000	19,410
2019-07-17	0.32	0.334	0.334	0.32	-1.18%	5	50,000	16,180
2019-07-16	0.337	0.338	0.338	0.337	0.00%	2	30,000	10,120
2019-07-15	0.335	0.338	0.344	0.33	+5.63%	7	80,000	26,990
2019-07-12	0.32	0.32	0.32	0.32	-1.84%	1	10,000	3,200
2019-07-11	0.327	0.326	0.327	0.326	+0.31%	9	400,000	130,480
2019-07-10	0.326	0.325	0.326	0.317	+2.85%	11	350,000	113,700
2019-07-09	0.312	0.316	0.316	0.312	-1.25%	2	20,000	6,280
2019-07-08	0.318	0.32	0.321	0.318	+1.27%	6	60,000	19,190
2019-07-05	0.316	0.316	0.333	0.311	+1.94%	51	1,080,000	348,760
2019-07-03	0.307	0.31	0.31	0.307	0.00%	7	160,000	49,500
2019-07-02	0.303	0.31	0.31	0.303	+1.64%	3	110,000	33,850
2019-06-27	0.309	0.305	0.31	0.305	+2.01%	13	2,080,000	644,500
2019-06-26	0.299	0.299	0.299	0.299	+0.34%	1	10,000	2,990
2019-06-25	0.298	0.298	0.298	0.298	-0.67%	1	10,000	2,980
2019-06-24	0.3	0.3	0.3	0.299	-0.66%	9	490,000	146,960
2019-06-21	0.297	0.302	0.307	0.297	+2.03%	24	1,300,000	393,760
2019-06-20	0.3	0.296	0.306	0.296	+0.68%	17	460,000	136,560
2019-06-19	0.294	0.294	0.294	0.294	0.00%	1	10,000	2,940
2019-06-17	0.29	0.294	0.294	0.29	-2.00%	2	20,000	5,840
2019-06-14	0.297	0.3	0.306	0.297	+0.33%	11	160,000	48,320
2019-06-11	0.299	0.299	0.299	0.299	-0.33%	1	10,000	2,990
2019-06-10	0.296	0.3	0.3	0.288	+3.45%	17	400,000	118,700
2019-06-07	0.29	0.29	0.294	0.29	+1.05%	7	100,000	29,150
2019-06-06	0.282	0.287	0.287	0.28	+1.77%	14	140,000	39,520
2019-06-05	0.283	0.282	0.288	0.282	0.00%	4	60,000	17,140
2019-06-04	0.287	0.282	0.287	0.282	0.00%	6	120,000	34,040
2019-06-03	0.286	0.282	0.286	0.28	-1.05%	18	750,000	212,590
2019-05-31	0.286	0.285	0.286	0.285	-1.72%	4	50,000	14,260
2019-05-30	0.291	0.29	0.291	0.281	-0.34%	23	450,000	127,860
2019-05-29	0.29	0.291	0.295	0.285	-1.36%	7	90,000	25,960
2019-05-28	0.296	0.295	0.299	0.295	+1.37%	5	140,000	41,670
2019-05-27	0.292	0.291	0.295	0.291	-1.36%	5	50,000	14,610
2019-05-24	0.302	0.295	0.302	0.29	-2.96%	15	220,000	64,880
2019-05-23	0.309	0.304	0.309	0.304	-0.33%	2	20,000	6,130
2019-05-22	0.296	0.305	0.305	0.296	-0.97%	6	70,000	21,130
2019-05-20	0.302	0.308	0.308	0.302	+1.65%	6	2,250,000	680,880
2019-05-17	0.297	0.303	0.308	0.295	+1.00%	30	2,000,000	612,970
2019-05-16	0.301	0.3	0.31	0.298	-0.33%	39	1,820,000	547,990
2019-05-14	0.315	0.301	0.315	0.3	-0.66%	20	740,000	229,350
2019-05-13	0.306	0.303	0.306	0.3	-1.30%	12	430,000	129,330
2019-05-10	0.308	0.307	0.31	0.307	-2.23%	8	90,000	27,690
2019-05-08	0.312	0.314	0.314	0.308	-1.26%	6	90,000	28,180
2019-05-07	0.319	0.318	0.32	0.311	+0.95%	9	590,000	187,620
2019-05-06	0.316	0.315	0.316	0.308	+1.61%	5	80,000	24,870
2019-05-03	0.314	0.31	0.319	0.307	-1.59%	22	1,680,000	534,200
2019-05-02	0.312	0.315	0.317	0.31	+2.27%	23	480,000	150,170
2019-04-30	0.31	0.308	0.31	0.302	0.00%	7	70,000	21,420
2019-04-29	0.3	0.308	0.308	0.3	+1.32%	25	530,000	161,020
2019-04-26	0.314	0.304	0.318	0.298	-1.30%	96	4,500,000	1,380,720
2019-04-25	0.37	0.308	0.37	0.284	-16.76%	308	89,820,000	27,857,780
2019-04-24	0.37	0.37	0.37	0.37	0.00%	3	30,000	11,100
2019-04-23	0.386	0.37	0.386	0.37	-7.04%	4	40,000	14,980
2019-04-22	0.406	0.398	0.406	0.386	-0.50%	6	110,000	43,180
2019-04-18	0.396	0.4	0.42	0.396	+5.82%	15	340,000	136,400
2019-04-17	0.38	0.378	0.38	0.378	0.00%	3	220,000	83,180
2019-04-16	0.378	0.378	0.378	0.378	-3.08%	1	20,000	7,560
2019-04-15	0.39	0.39	0.39	0.39	+3.17%	1	10,000	3,900
2019-04-12	0.374	0.378	0.378	0.37	+0.53%	9	90,000	33,720
2019-04-11	0.382	0.376	0.382	0.376	-2.08%	10	110,000	41,680
2019-04-10	0.382	0.384	0.384	0.382	+0.52%	3	30,000	11,480
2019-04-09	0.386	0.382	0.396	0.38	-4.02%	11	160,000	61,660
2019-04-08	0.416	0.398	0.426	0.38	-2.93%	112	2,070,000	818,900
2019-04-05	0.358	0.41	0.488	0.358	+17.14%	580	12,130,000	5,118,240
2019-04-03	0.342	0.35	0.35	0.342	+2.34%	27	1,380,000	481,700
2019-04-02	0.338	0.342	0.346	0.338	+1.79%	17	1,740,000	600,300
2019-04-01	0.338	0.336	0.338	0.336	+2.44%	3	130,000	43,920
2019-03-29	0.334	0.328	0.334	0.328	-6.29%	5	220,000	73,000
2019-03-28	0.34	0.35	0.35	0.332	+4.17%	14	790,000	274,560
2019-03-27	0.326	0.336	0.336	0.326	-1.18%	11	240,000	79,340
2019-03-26	0.328	0.34	0.34	0.328	+4.29%	25	1,540,000	512,600
2019-03-25	0.318	0.326	0.326	0.318	0.00%	4	40,000	12,800
2019-03-22	0.33	0.326	0.33	0.318	-0.61%	3	80,000	26,120
2019-03-21	0.316	0.328	0.328	0.314	+1.23%	13	190,000	61,500
2019-03-20	0.324	0.324	0.326	0.324	0.00%	6	110,000	35,800
2019-03-19	0.322	0.324	0.328	0.318	+0.62%	11	150,000	48,700
2019-03-18	0.32	0.322	0.324	0.32	+1.90%	15	520,000	167,600
2019-03-15	0.312	0.316	0.316	0.312	+2.60%	17	280,000	88,140
2019-03-14	0.308	0.308	0.308	0.308	-1.91%	1	10,000	3,080
2019-03-13	0.308	0.314	0.314	0.308	0.00%	8	150,000	46,800
2019-03-12	0.31	0.314	0.314	0.31	+1.95%	7	210,000	65,720
2019-03-07	0.304	0.308	0.308	0.304	+0.65%	2	20,000	6,120
2019-03-06	0.306	0.306	0.306	0.304	0.00%	3	30,000	9,160
2019-03-05	0.304	0.306	0.308	0.304	-1.92%	8	190,000	57,880
2019-03-04	0.3	0.312	0.314	0.3	+3.31%	20	210,000	64,580
2019-03-01	0.304	0.302	0.304	0.3	+0.67%	11	16,260,000	4,878,060
2019-02-28	0.302	0.3	0.304	0.3	-1.32%	18	440,000	132,320
2019-02-27	0.302	0.304	0.306	0.3	0.00%	22	480,000	144,240
2019-02-26	0.3	0.304	0.304	0.3	0.00%	5	70,000	21,240
2019-02-25	0.302	0.304	0.304	0.302	0.00%	2	20,000	6,060
2019-02-22	0.3	0.304	0.304	0.3	0.00%	3	30,000	9,060
2019-02-21	0.3	0.304	0.304	0.3	+0.66%	13	9,300,000	2,790,100
2019-02-20	0.308	0.302	0.308	0.3	-1.95%	26	5,050,000	1,518,500
2019-02-19	0.3	0.308	0.308	0.3	+0.65%	30	2,840,000	852,080
2019-02-18	0.31	0.306	0.31	0.304	0.00%	6	70,000	21,420
2019-02-15	0.304	0.306	0.31	0.3	0.00%	35	2,190,000	659,220
2019-02-14	0.306	0.306	0.324	0.3	-3.16%	52	8,030,000	2,413,280
2019-02-08	0.322	0.316	0.326	0.316	0.00%	5	70,000	22,600
2019-02-06	0.316	0.316	0.316	0.316	-1.25%	1	10,000	3,160
2019-02-05	0.31	0.32	0.32	0.304	0.00%	16	1,140,000	349,180
2019-02-04	0.302	0.32	0.32	0.302	+3.23%	22	3,400,000	1,083,720
2019-02-01	0.31	0.31	0.316	0.31	-2.52%	9	4,030,000	1,249,360
2019-01-31	0.316	0.318	0.318	0.316	+2.58%	11	830,000	263,820
2019-01-30	0.308	0.31	0.312	0.302	+0.65%	16	430,000	131,300
2019-01-29	0.316	0.308	0.316	0.3	-2.53%	32	2,390,000	719,600
2019-01-28	0.312	0.316	0.32	0.302	-0.63%	19	290,000	90,600
2019-01-25	0.316	0.318	0.324	0.302	+5.30%	57	1,530,000	482,840
2019-01-24	0.354	0.302	0.37	0.29	-13.71%	97	4,550,000	1,379,840
2019-01-23	0.36	0.35	0.36	0.332	+7.36%	8	220,000	78,040
2019-01-21	0.326	0.326	0.326	0.326	-1.21%	1	10,000	3,260
2019-01-17	0.33	0.33	0.33	0.33	0.00%	1	10,000	3,300
2019-01-11	0.33	0.33	0.33	0.33	0.00%	4	70,000	23,100
2019-01-10	0.33	0.33	0.33	0.33	0.00%	3	1,020,000	336,600
2019-01-09	0.33	0.33	0.33	0.33	0.00%	2	60,000	19,800
2019-01-04	0.33	0.33	0.33	0.33	0.00%	1	200,000	66,000

Архив котировок акции SAGOP по годам

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