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)
2020-12-30	0.449	0.442	0.449	0.441	-1.56%	7	70,000	31,210
2020-12-29	0.44	0.449	0.45	0.44	+2.28%	22	920,000	410,770
2020-12-28	0.445	0.439	0.445	0.436	+0.23%	15	880,000	385,490
2020-12-25	0.44	0.438	0.445	0.438	-2.01%	10	920,000	405,950
2020-12-24	0.441	0.447	0.447	0.441	-1.11%	4	1,000,000	443,940
2020-12-23	0.442	0.452	0.452	0.442	-0.66%	4	1,000,000	447,080
2020-12-22	0.437	0.455	0.455	0.437	+4.60%	15	980,000	436,730
2020-12-21	0.443	0.435	0.448	0.43	-4.81%	33	800,000	349,550
2020-12-18	0.45	0.457	0.458	0.444	+0.22%	12	860,000	387,910
2020-12-17	0.448	0.456	0.457	0.448	+1.79%	14	820,000	371,200
2020-12-16	0.439	0.448	0.449	0.439	+0.45%	14	790,000	350,960
2020-12-15	0.446	0.446	0.446	0.44	+1.13%	5	770,000	341,090
2020-12-14	0.439	0.441	0.447	0.437	+0.23%	21	900,000	396,270
2020-12-11	0.444	0.44	0.444	0.44	-1.12%	13	150,000	66,320
2020-12-10	0.45	0.445	0.45	0.445	-1.11%	10	440,000	196,010
2020-12-09	0.454	0.45	0.455	0.442	+0.22%	20	840,000	375,180
2020-12-08	0.455	0.449	0.455	0.449	-2.18%	6	430,000	193,230
2020-12-07	0.451	0.459	0.459	0.448	+2.46%	22	810,000	367,770
2020-12-04	0.461	0.448	0.461	0.446	-4.27%	39	1,110,000	500,720
2020-12-03	0.451	0.468	0.468	0.451	+1.96%	10	150,000	69,220
2020-12-02	0.463	0.459	0.464	0.456	0.00%	13	730,000	335,900
2020-12-01	0.451	0.459	0.459	0.447	+2.23%	11	650,000	294,430
2020-11-30	0.459	0.449	0.469	0.445	-0.22%	35	1,000,000	457,460
2020-11-27	0.463	0.45	0.463	0.443	+0.22%	20	740,000	334,710
2020-11-26	0.449	0.449	0.449	0.445	+0.22%	6	660,000	295,030
2020-11-25	0.446	0.448	0.448	0.442	+0.45%	12	750,000	333,910
2020-11-24	0.449	0.446	0.468	0.443	-0.89%	46	1,110,000	502,670
2020-11-23	0.451	0.45	0.454	0.443	-0.66%	20	920,000	413,180
2020-11-20	0.446	0.453	0.455	0.446	-0.22%	14	720,000	324,820
2020-11-19	0.454	0.454	0.454	0.443	-0.66%	8	680,000	304,910
2020-11-18	0.45	0.457	0.457	0.443	-0.44%	10	720,000	324,070
2020-11-17	0.455	0.459	0.459	0.441	-0.22%	17	830,000	373,350
2020-11-16	0.453	0.46	0.462	0.452	+2.22%	8	860,000	392,500
2020-11-13	0.441	0.45	0.462	0.44	0.00%	24	940,000	427,430
2020-11-12	0.441	0.45	0.454	0.441	+0.45%	10	640,000	286,480
2020-11-11	0.433	0.448	0.449	0.433	+0.67%	9	830,000	365,800
2020-11-10	0.443	0.445	0.465	0.438	+0.23%	19	640,000	288,950
2020-11-09	0.44	0.444	0.445	0.429	+0.91%	33	850,000	371,890
2020-11-06	0.446	0.44	0.454	0.433	-1.12%	34	570,000	254,900
2020-11-05	0.446	0.445	0.447	0.44	+3.01%	9	100,000	44,570
2020-11-03	0.437	0.432	0.44	0.432	-0.69%	6	70,000	30,600
2020-11-02	0.435	0.435	0.435	0.435	0.00%	2	20,000	8,700
2020-10-30	0.437	0.435	0.437	0.429	+0.93%	10	230,000	98,980
2020-10-29	0.432	0.431	0.434	0.431	+0.23%	4	40,000	17,290
2020-10-28	0.436	0.43	0.459	0.429	-2.71%	54	670,000	295,080
2020-10-27	0.436	0.442	0.442	0.432	+0.68%	12	190,000	83,140
2020-10-26	0.442	0.439	0.442	0.432	-1.35%	24	420,000	183,320
2020-10-23	0.445	0.445	0.455	0.445	-0.22%	9	150,000	66,980
2020-10-22	0.456	0.446	0.458	0.434	+0.45%	46	630,000	279,410
2020-10-21	0.446	0.444	0.446	0.441	-0.67%	10	100,000	44,340
2020-10-20	0.445	0.447	0.46	0.444	-2.83%	49	720,000	323,320
2020-10-19	0.461	0.46	0.461	0.459	+2.91%	4	40,000	18,400
2020-10-16	0.447	0.447	0.451	0.447	-2.19%	7	100,000	44,820
2020-10-15	0.472	0.457	0.472	0.44	-3.99%	99	1,480,000	671,500
2020-10-14	0.477	0.476	0.477	0.471	-0.21%	5	50,000	23,770
2020-10-13	0.476	0.477	0.498	0.472	-0.63%	53	750,000	363,290
2020-10-12	0.462	0.48	0.48	0.459	+3.67%	23	320,000	151,290
2020-10-09	0.489	0.463	0.489	0.444	-3.54%	86	1,100,000	502,050
2020-10-08	0.495	0.48	0.495	0.48	-0.83%	12	230,000	111,090
2020-10-07	0.505	0.484	0.507	0.479	+0.21%	14	160,000	78,280
2020-10-06	0.483	0.483	0.512	0.453	+0.63%	65	950,000	467,020
2020-10-05	0.477	0.48	0.491	0.468	+0.63%	59	1,340,000	642,050
2020-10-02	0.461	0.477	0.495	0.441	+1.06%	105	1,830,000	867,920
2020-10-01	0.495	0.472	0.512	0.45	+2.16%	154	2,150,000	1,018,950
2020-09-30	0.441	0.462	0.512	0.441	+5.00%	135	1,990,000	949,460
2020-09-29	0.44	0.44	0.445	0.44	-0.45%	3	40,000	17,650
2020-09-28	0.444	0.442	0.444	0.434	-0.67%	18	250,000	109,770
2020-09-25	0.45	0.445	0.455	0.429	-2.41%	78	1,000,000	438,250
2020-09-24	0.447	0.456	0.466	0.442	+1.11%	23	260,000	117,670
2020-09-23	0.452	0.451	0.49	0.449	-0.22%	112	2,740,000	1,265,480
2020-09-22	0.448	0.452	0.458	0.443	+1.12%	18	230,000	103,230
2020-09-21	0.467	0.447	0.467	0.441	-2.61%	20	210,000	94,750
2020-09-18	0.461	0.459	0.463	0.455	+1.32%	21	290,000	133,360
2020-09-17	0.468	0.453	0.468	0.451	-3.82%	36	450,000	205,010
2020-09-16	0.475	0.471	0.476	0.46	-0.42%	47	1,160,000	544,590
2020-09-15	0.468	0.473	0.476	0.451	+1.28%	69	1,270,000	592,440
2020-09-14	0.437	0.467	0.492	0.436	+5.42%	250	4,670,000	2,210,140
2020-09-11	0.435	0.443	0.45	0.431	+0.23%	65	1,360,000	592,780
2020-09-10	0.441	0.442	0.45	0.439	-0.67%	56	1,110,000	493,220
2020-09-09	0.458	0.445	0.467	0.431	-3.26%	180	3,700,000	1,637,930
2020-09-08	0.548	0.46	0.555	0.454	-13.21%	859	16,140,000	7,890,550
2020-09-07	0.407	0.53	0.567	0.407	+30.54%	2952	64,740,000	33,600,870
2020-09-04	0.405	0.406	0.412	0.405	-0.98%	8	250,000	102,120
2020-09-03	0.42	0.41	0.42	0.41	-2.38%	10	150,000	62,460
2020-09-02	0.421	0.42	0.424	0.419	+0.48%	10	120,000	50,470
2020-09-01	0.408	0.418	0.418	0.408	+0.72%	7	100,000	41,520
2020-08-31	0.42	0.415	0.423	0.404	-2.58%	34	750,000	310,500
2020-08-28	0.423	0.426	0.43	0.423	+1.43%	13	180,000	76,970
2020-08-27	0.42	0.42	0.425	0.418	0.00%	30	1,160,000	489,570
2020-08-26	0.41	0.42	0.423	0.409	+2.44%	48	1,540,000	645,420
2020-08-25	0.409	0.41	0.41	0.406	0.00%	11	320,000	130,900
2020-08-24	0.409	0.41	0.423	0.402	+1.49%	82	1,570,000	649,130
2020-08-21	0.404	0.404	0.404	0.404	-0.74%	3	50,000	20,200
2020-08-20	0.41	0.407	0.41	0.405	-0.49%	9	150,000	60,940
2020-08-19	0.416	0.409	0.418	0.402	-2.85%	51	1,510,000	614,060
2020-08-18	0.414	0.421	0.425	0.41	+2.43%	27	730,000	302,800
2020-08-17	0.42	0.411	0.42	0.41	-2.38%	18	240,000	99,490
2020-08-14	0.414	0.421	0.435	0.412	+2.93%	84	2,720,000	1,150,720
2020-08-13	0.409	0.409	0.409	0.406	+0.74%	14	190,000	77,530
2020-08-12	0.405	0.406	0.415	0.401	-0.25%	34	580,000	236,310
2020-08-11	0.42	0.407	0.425	0.4	-2.86%	104	4,430,000	1,790,690
2020-08-10	0.418	0.419	0.421	0.414	+0.24%	15	160,000	66,980
2020-08-07	0.417	0.418	0.421	0.417	-0.71%	10	190,000	79,680
2020-08-06	0.42	0.421	0.423	0.417	+0.72%	14	540,000	226,700
2020-08-05	0.42	0.418	0.425	0.405	0.00%	39	690,000	283,830
2020-08-03	0.417	0.418	0.418	0.417	+1.70%	2	20,000	8,350
2020-07-31	0.414	0.411	0.415	0.409	-0.72%	8	140,000	57,960
2020-07-30	0.402	0.414	0.414	0.402	+2.22%	10	100,000	41,090
2020-07-29	0.407	0.405	0.408	0.405	-0.74%	4	40,000	16,270
2020-07-28	0.405	0.408	0.408	0.404	0.00%	9	200,000	80,900
2020-07-27	0.406	0.408	0.414	0.4	+0.25%	25	360,000	145,770
2020-07-24	0.402	0.407	0.407	0.402	-0.49%	6	60,000	24,280
2020-07-23	0.409	0.409	0.409	0.405	+1.24%	4	40,000	16,320
2020-07-22	0.41	0.404	0.41	0.404	-1.70%	18	410,000	166,930
2020-07-21	0.412	0.411	0.416	0.405	-0.72%	55	750,000	307,280
2020-07-20	0.44	0.414	0.44	0.413	-0.48%	39	610,000	261,920
2020-07-17	0.428	0.416	0.447	0.41	-0.48%	116	1,950,000	842,360
2020-07-16	0.44	0.418	0.448	0.413	-6.28%	145	1,840,000	782,730
2020-07-15	0.404	0.446	0.559	0.404	+11.50%	514	11,820,000	5,869,140
2020-07-14	0.399	0.4	0.4	0.399	0.00%	2	20,000	7,990
2020-07-13	0.397	0.4	0.4	0.39	-0.25%	13	130,000	51,240
2020-07-10	0.401	0.401	0.401	0.401	-0.25%	1	10,000	4,010
2020-07-09	0.408	0.402	0.408	0.395	-0.50%	14	180,000	72,040
2020-07-08	0.404	0.404	0.414	0.402	+0.50%	9	90,000	36,570
2020-07-07	0.42	0.402	0.42	0.402	-4.06%	2	20,000	8,220
2020-07-06	0.41	0.419	0.419	0.409	+3.46%	12	120,000	49,620
2020-07-03	0.405	0.405	0.405	0.405	0.00%	2	30,000	12,150
2020-07-02	0.394	0.405	0.406	0.39	0.00%	15	200,000	80,220
2020-06-29	0.399	0.405	0.405	0.385	+0.50%	24	330,000	129,470
2020-06-26	0.4	0.403	0.406	0.39	+1.00%	12	150,000	59,550
2020-06-25	0.404	0.399	0.404	0.399	-2.68%	4	70,000	28,040
2020-06-23	0.399	0.41	0.434	0.399	+1.49%	20	310,000	131,550
2020-06-19	0.403	0.404	0.404	0.403	+1.25%	5	110,000	44,420
2020-06-18	0.395	0.399	0.405	0.394	+1.27%	13	360,000	144,670
2020-06-17	0.394	0.394	0.399	0.393	+2.34%	23	410,000	162,310
2020-06-16	0.385	0.385	0.385	0.385	-1.28%	1	20,000	7,700
2020-06-11	0.39	0.39	0.39	0.39	-1.27%	1	30,000	11,700
2020-06-10	0.396	0.395	0.396	0.381	+1.54%	13	140,000	54,620
2020-06-09	0.389	0.389	0.389	0.389	-0.26%	2	20,000	7,780
2020-06-08	0.382	0.39	0.39	0.372	+0.26%	22	220,000	83,520
2020-06-05	0.396	0.389	0.398	0.389	0.00%	9	180,000	70,990
2020-06-04	0.395	0.389	0.395	0.389	-2.02%	7	90,000	35,300
2020-06-03	0.393	0.397	0.401	0.386	-0.50%	22	360,000	140,800
2020-06-02	0.392	0.399	0.399	0.387	+1.79%	22	300,000	118,890
2020-06-01	0.389	0.392	0.392	0.36	-1.51%	68	1,080,000	404,770
2020-05-29	0.405	0.398	0.405	0.386	-1.49%	5	180,000	70,310
2020-05-28	0.396	0.404	0.404	0.374	+0.25%	30	680,000	262,600
2020-05-27	0.393	0.403	0.465	0.362	+1.77%	97	1,210,000	497,360
2020-05-26	0.398	0.396	0.4	0.396	0.00%	9	830,000	331,620
2020-05-25	0.385	0.396	0.396	0.385	+0.76%	8	90,000	35,450
2020-05-22	0.386	0.393	0.398	0.386	+1.55%	7	100,000	39,390
2020-05-21	0.397	0.387	0.398	0.386	+0.78%	13	310,000	122,770
2020-05-20	0.368	0.384	0.397	0.367	-0.52%	9	90,000	34,830
2020-05-18	0.412	0.386	0.412	0.376	+2.12%	6	60,000	23,540
2020-05-15	0.362	0.378	0.379	0.352	-1.56%	20	230,000	85,020
2020-05-14	0.384	0.384	0.404	0.378	-0.52%	12	190,000	73,330
2020-05-13	0.39	0.386	0.406	0.386	+0.26%	16	240,000	95,090
2020-05-12	0.385	0.385	0.385	0.385	-0.52%	1	10,000	3,850
2020-05-08	0.388	0.387	0.388	0.387	-0.26%	3	40,000	15,510
2020-05-07	0.378	0.388	0.4	0.378	+2.65%	16	160,000	62,380
2020-05-06	0.38	0.378	0.38	0.378	-0.79%	2	30,000	11,380
2020-05-05	0.377	0.381	0.382	0.375	+2.70%	15	180,000	67,990
2020-05-04	0.369	0.371	0.371	0.369	-0.27%	6	80,000	29,600
2020-04-30	0.367	0.372	0.373	0.366	+1.09%	5	60,000	22,120
2020-04-29	0.365	0.368	0.368	0.365	0.00%	9	140,000	51,400
2020-04-28	0.371	0.368	0.38	0.368	+0.55%	21	310,000	115,420
2020-04-27	0.369	0.366	0.371	0.366	-1.08%	10	100,000	36,890
2020-04-23	0.37	0.37	0.37	0.367	+0.27%	6	190,000	69,950
2020-04-22	0.369	0.369	0.369	0.367	+0.27%	3	30,000	11,050
2020-04-21	0.362	0.368	0.37	0.362	-0.81%	3	30,000	11,000
2020-04-20	0.379	0.371	0.379	0.371	0.00%	3	30,000	11,290
2020-04-17	0.378	0.371	0.382	0.371	+2.77%	6	60,000	22,770
2020-04-15	0.365	0.361	0.369	0.361	-2.43%	8	90,000	32,710
2020-04-14	0.364	0.37	0.377	0.363	-1.07%	20	280,000	103,280
2020-04-13	0.372	0.374	0.374	0.35	-1.06%	32	570,000	203,770
2020-04-10	0.371	0.378	0.378	0.371	-0.53%	2	20,000	7,490
2020-04-09	0.375	0.38	0.385	0.369	+2.15%	21	300,000	113,400
2020-04-08	0.356	0.372	0.372	0.351	+0.27%	12	130,000	47,310
2020-04-07	0.37	0.371	0.375	0.364	-0.27%	9	140,000	51,740
2020-04-06	0.361	0.372	0.372	0.359	+0.81%	10	130,000	47,290
2020-04-02	0.368	0.369	0.378	0.368	+0.82%	11	160,000	59,630
2020-04-01	0.36	0.366	0.366	0.36	+1.67%	9	150,000	54,260
2020-03-31	0.358	0.36	0.36	0.35	+2.56%	13	230,000	82,150
2020-03-30	0.35	0.351	0.36	0.343	-1.68%	15	970,000	341,430
2020-03-27	0.341	0.357	0.357	0.34	+5.00%	38	4,750,000	1,662,640
2020-03-26	0.347	0.34	0.35	0.335	-1.45%	53	9,060,000	3,164,490
2020-03-25	0.358	0.345	0.359	0.333	-0.58%	76	4,370,000	1,515,540
2020-03-24	0.36	0.347	0.36	0.346	-0.86%	28	3,090,000	1,081,620
2020-03-23	0.355	0.35	0.392	0.33	-7.65%	79	7,430,000	2,600,580
2020-03-20	0.377	0.379	0.379	0.377	+8.29%	3	80,000	30,300
2020-03-19	0.377	0.35	0.378	0.313	+8.70%	27	1,590,000	556,310
2020-03-18	0.35	0.322	0.35	0.32	-8.00%	28	2,350,000	820,510
2020-03-17	0.351	0.35	0.351	0.35	0.00%	5	140,000	49,010
2020-03-16	0.326	0.35	0.351	0.326	-1.41%	25	1,620,000	566,770
2020-03-13	0.377	0.355	0.377	0.355	+1.72%	3	30,000	10,920
2020-03-12	0.366	0.349	0.366	0.335	-2.79%	23	470,000	164,160
2020-03-11	0.376	0.359	0.376	0.353	-2.71%	13	180,000	64,270
2020-03-10	0.344	0.369	0.37	0.344	-3.15%	7	160,000	58,870
2020-03-06	0.392	0.381	0.392	0.375	-4.75%	13	580,000	218,640
2020-03-05	0.391	0.4	0.4	0.391	+2.56%	13	290,000	115,640
2020-03-04	0.381	0.39	0.394	0.371	-1.52%	21	210,000	80,020
2020-03-03	0.397	0.396	0.399	0.39	+1.54%	9	100,000	39,500
2020-03-02	0.391	0.39	0.391	0.39	+2.63%	2	20,000	7,810
2020-02-28	0.382	0.38	0.397	0.371	-5.00%	14	140,000	53,710
2020-02-27	0.407	0.4	0.41	0.4	-1.72%	9	200,000	80,360
2020-02-26	0.404	0.407	0.419	0.401	-1.93%	13	140,000	57,140
2020-02-25	0.423	0.415	0.424	0.415	-0.48%	13	130,000	54,410
2020-02-21	0.418	0.417	0.418	0.417	-0.24%	3	40,000	16,700
2020-02-20	0.419	0.418	0.423	0.412	-0.24%	14	180,000	75,570
2020-02-19	0.407	0.419	0.419	0.407	+1.21%	11	110,000	45,390
2020-02-18	0.405	0.414	0.414	0.403	+1.47%	8	170,000	69,890
2020-02-17	0.403	0.408	0.418	0.403	-1.69%	21	290,000	118,860
2020-02-14	0.419	0.415	0.423	0.4	+0.73%	29	490,000	201,460
2020-02-13	0.401	0.412	0.426	0.398	+1.73%	31	440,000	180,500
2020-02-12	0.403	0.405	0.408	0.4	+2.27%	8	100,000	40,430
2020-02-11	0.397	0.396	0.403	0.396	+0.51%	8	160,000	63,840
2020-02-07	0.394	0.394	0.394	0.394	-1.50%	1	10,000	3,940
2020-02-06	0.4	0.4	0.403	0.4	+0.50%	3	50,000	20,030
2020-02-05	0.401	0.398	0.402	0.397	-0.50%	5	50,000	19,950
2020-02-04	0.409	0.4	0.41	0.391	+0.50%	15	150,000	59,600
2020-02-03	0.402	0.398	0.407	0.398	-1.00%	6	60,000	24,120
2020-01-31	0.412	0.402	0.412	0.401	-2.19%	15	170,000	68,780
2020-01-30	0.397	0.411	0.42	0.39	+4.05%	34	490,000	197,300
2020-01-29	0.407	0.395	0.416	0.391	-2.23%	44	530,000	213,370
2020-01-28	0.401	0.404	0.418	0.394	-1.70%	29	400,000	161,960
2020-01-27	0.416	0.411	0.433	0.401	+0.74%	30	400,000	166,930
2020-01-24	0.404	0.408	0.41	0.404	+2.26%	9	130,000	53,110
2020-01-23	0.411	0.399	0.414	0.386	-0.50%	24	290,000	115,110
2020-01-22	0.399	0.401	0.409	0.399	+0.25%	18	660,000	265,770
2020-01-21	0.407	0.4	0.415	0.394	0.00%	67	2,810,000	1,131,160
2020-01-20	0.404	0.4	0.411	0.388	+0.25%	21	270,000	108,590
2020-01-17	0.398	0.399	0.4	0.386	-0.50%	10	100,000	39,390
2020-01-16	0.404	0.401	0.404	0.395	-1.72%	17	360,000	144,140
2020-01-15	0.428	0.408	0.428	0.408	-5.12%	10	120,000	49,510
2020-01-14	0.419	0.43	0.43	0.419	+2.63%	4	60,000	25,290
2020-01-13	0.398	0.419	0.419	0.398	+4.75%	9	230,000	92,980
2020-01-10	0.407	0.4	0.415	0.4	+2.30%	17	700,000	287,720
2020-01-09	0.373	0.391	0.411	0.373	+2.89%	41	920,000	369,830
2020-01-08	0.36	0.38	0.38	0.36	+5.56%	20	800,000	297,590
2020-01-06	0.361	0.36	0.361	0.35	-2.44%	32	740,000	260,380
2020-01-03	0.37	0.369	0.371	0.365	0.00%	6	100,000	36,900

Архив котировок акции SAGOP по годам

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