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)
2021-12-29	1.198	1.199	1.199	1.198	+0.59%	2	20,000	23,970
2021-12-27	1.103	1.192	1.196	1.103	-0.33%	8	80,000	92,780
2021-12-24	1.196	1.196	1.196	1.196	+2.22%	1	10,000	11,960
2021-12-23	1.197	1.17	1.197	1.17	-0.85%	2	20,000	23,670
2021-12-22	1.176	1.18	1.18	1.176	+1.64%	2	20,000	23,560
2021-12-21	1.184	1.161	1.184	1.156	+0.43%	7	70,000	81,640
2021-12-20	1.194	1.156	1.194	1.102	-1.53%	14	160,000	185,460
2021-12-17	1.177	1.174	1.177	1.174	+0.34%	2	20,000	23,510
2021-12-16	1.158	1.17	1.17	1.158	+2.27%	3	30,000	34,870
2021-12-15	1.152	1.144	1.152	1.144	-1.04%	8	110,000	126,390
2021-12-14	1.081	1.156	1.169	1.081	+0.35%	35	440,000	505,200
2021-12-13	1.177	1.152	1.186	1.152	-4.08%	5	60,000	70,430
2021-12-10	1.181	1.201	1.201	1.18	+0.92%	6	80,000	95,040
2021-12-09	1.129	1.19	1.236	1.128	-1.00%	10	100,000	118,980
2021-12-08	1.202	1.202	1.202	1.189	+2.82%	5	60,000	71,820
2021-12-07	1.159	1.169	1.206	1.159	+0.86%	5	100,000	117,060
2021-12-06	1.101	1.159	1.159	1.101	-2.36%	13	130,000	149,160
2021-12-03	1.171	1.187	1.187	1.171	+1.45%	3	30,000	35,340
2021-12-02	1.257	1.17	1.257	1.17	+0.52%	9	130,000	160,600
2021-12-01	1.164	1.164	1.164	1.164	-0.26%	1	10,000	11,640
2021-11-30	1.199	1.167	1.203	1.156	+0.69%	21	1,270,000	1,519,940
2021-11-29	1.389	1.159	1.389	1.159	-2.28%	10	490,000	571,890
2021-11-26	1.198	1.186	1.198	1.15	+1.89%	23	830,000	982,620
2021-11-24	1.13	1.164	1.181	1.13	+0.43%	16	250,000	290,130
2021-11-23	1.059	1.159	1.207	1.059	0.00%	12	130,000	148,960
2021-11-22	1.116	1.159	1.194	1.115	+0.17%	14	200,000	231,840
2021-11-19	1.198	1.157	1.198	1.135	-2.28%	19	290,000	334,600
2021-11-18	1.149	1.184	1.196	1.148	+2.96%	17	230,000	268,400
2021-11-17	1.206	1.15	1.207	1.144	+0.17%	12	120,000	139,630
2021-11-16	1.123	1.148	1.196	1.121	-2.46%	17	210,000	242,840
2021-11-15	1.148	1.177	1.19	1.148	+2.26%	12	190,000	223,210
2021-11-12	1.141	1.151	1.192	1.109	+2.77%	48	2,510,000	2,894,570
2021-11-11	1.045	1.12	1.181	1.045	+2.28%	74	1,550,000	1,733,250
2021-11-10	1.116	1.095	1.116	1.093	-1.35%	7	140,000	153,830
2021-11-09	1.111	1.11	1.111	1.08	-0.27%	11	690,000	765,320
2021-11-08	1.196	1.113	1.196	1.098	+0.27%	13	150,000	167,650
2021-11-05	1.111	1.11	1.12	1.084	0.00%	9	160,000	175,700
2021-11-03	1.101	1.11	1.145	1.057	+0.82%	23	880,000	970,130
2021-11-02	1.101	1.101	1.123	1.05	-0.54%	39	710,000	775,360
2021-11-01	1.117	1.107	1.217	1.023	+0.36%	287	4,260,000	4,857,200
2021-10-29	1.045	1.103	1.103	1.014	+6.36%	22	640,000	673,150
2021-10-28	1.16	1.037	1.16	1	-10.14%	175	3,160,000	3,390,730
2021-10-27	1.032	1.154	1.217	1.032	+10.75%	141	2,420,000	2,798,540
2021-10-26	0.953	1.042	1.095	0.933	+7.87%	149	3,120,000	3,245,740
2021-10-25	0.924	0.966	1.097	0.922	+5.34%	170	3,120,000	3,110,640
2021-10-22	0.914	0.917	0.919	0.903	-0.76%	15	580,000	529,880
2021-10-21	0.919	0.924	0.933	0.891	+0.54%	12	180,000	164,760
2021-10-20	0.933	0.919	0.933	0.903	+0.22%	11	330,000	299,710
2021-10-19	0.867	0.917	0.938	0.867	+3.03%	14	310,000	287,060
2021-10-18	0.905	0.89	0.912	0.884	-1.87%	32	910,000	819,570
2021-10-15	0.972	0.907	0.972	0.892	-4.12%	48	1,280,000	1,157,800
2021-10-14	0.884	0.946	0.976	0.884	+11.43%	88	2,320,000	2,146,860
2021-10-13	0.823	0.849	0.886	0.773	+7.74%	100	2,330,000	1,904,010
2021-10-12	0.825	0.788	0.825	0.772	+2.47%	26	310,000	245,560
2021-10-11	0.888	0.769	0.888	0.769	-9.21%	32	360,000	287,170
2021-10-08	0.746	0.847	0.896	0.746	+16.83%	105	1,570,000	1,294,000
2021-10-07	0.722	0.725	0.734	0.722	-0.28%	5	50,000	36,320
2021-10-06	0.716	0.727	0.727	0.708	-0.14%	25	760,000	540,330
2021-10-05	0.682	0.728	0.737	0.682	+1.25%	30	690,000	488,340
2021-10-04	0.708	0.719	0.719	0.682	+1.70%	14	160,000	110,710
2021-10-01	0.657	0.707	0.707	0.657	+6.32%	19	240,000	163,170
2021-09-30	0.665	0.665	0.665	0.665	0.00%	3	80,000	53,200
2021-09-29	0.656	0.665	0.669	0.652	0.00%	11	110,000	72,950
2021-09-28	0.664	0.665	0.665	0.664	0.00%	3	30,000	19,940
2021-09-27	0.754	0.665	0.754	0.619	-1.77%	18	180,000	121,700
2021-09-24	0.677	0.677	0.677	0.663	-1.46%	3	40,000	26,800
2021-09-23	0.661	0.687	0.725	0.651	+3.00%	80	2,350,000	1,612,430
2021-09-22	0.645	0.667	0.667	0.645	+1.06%	4	70,000	45,700
2021-09-21	0.656	0.66	0.66	0.656	+1.23%	5	50,000	32,910
2021-09-20	0.641	0.652	0.656	0.627	-1.51%	28	380,000	245,190
2021-09-17	0.644	0.662	0.664	0.644	+1.38%	11	120,000	78,310
2021-09-16	0.649	0.653	0.656	0.641	-1.95%	12	130,000	84,570
2021-09-15	0.665	0.666	0.684	0.649	-1.19%	22	250,000	165,540
2021-09-14	0.697	0.674	0.754	0.666	-0.74%	93	1,590,000	1,119,270
2021-09-13	0.614	0.679	0.701	0.614	+8.29%	120	2,330,000	1,567,140
2021-09-10	0.617	0.627	0.627	0.601	+3.13%	17	610,000	379,330
2021-09-09	0.619	0.608	0.619	0.605	-1.78%	13	270,000	164,630
2021-09-08	0.632	0.619	0.658	0.567	-5.93%	130	4,330,000	2,643,840
2021-09-07	0.657	0.658	0.658	0.64	+2.97%	5	170,000	111,660
2021-09-06	0.639	0.639	0.639	0.639	+0.16%	1	10,000	6,390
2021-09-03	0.625	0.638	0.638	0.625	+1.92%	14	890,000	561,230
2021-09-02	0.625	0.626	0.626	0.625	-0.16%	2	20,000	12,510
2021-09-01	0.616	0.627	0.627	0.616	+3.13%	4	40,000	24,790
2021-08-31	0.614	0.608	0.614	0.608	-0.65%	2	20,000	12,220
2021-08-30	0.611	0.612	0.612	0.611	+0.33%	3	30,000	18,350
2021-08-27	0.609	0.61	0.61	0.609	+0.33%	3	30,000	18,290
2021-08-26	0.607	0.608	0.609	0.607	+1.16%	4	40,000	24,320
2021-08-25	0.615	0.601	0.629	0.6	-1.15%	34	410,000	250,410
2021-08-23	0.609	0.608	0.61	0.608	-1.46%	6	80,000	48,690
2021-08-20	0.615	0.617	0.617	0.601	-2.83%	13	130,000	79,610
2021-08-19	0.641	0.635	0.641	0.615	+1.44%	7	1,080,000	685,090
2021-08-18	0.644	0.626	0.644	0.619	+0.16%	3	40,000	25,330
2021-08-17	0.616	0.625	0.625	0.616	+0.64%	3	30,000	18,570
2021-08-12	0.62	0.621	0.626	0.62	+0.16%	20	420,000	260,870
2021-08-11	0.62	0.62	0.63	0.619	-3.73%	17	250,000	155,570
2021-08-10	0.642	0.644	0.644	0.64	+1.26%	6	1,040,000	665,700
2021-08-09	0.643	0.636	0.643	0.619	+1.11%	7	150,000	93,390
2021-08-06	0.629	0.629	0.629	0.629	+0.96%	1	10,000	6,290
2021-08-05	0.616	0.623	0.623	0.616	+0.16%	8	80,000	49,470
2021-08-04	0.62	0.622	0.623	0.62	-2.35%	3	30,000	18,650
2021-08-03	0.621	0.637	0.637	0.62	-0.31%	4	40,000	25,070
2021-08-02	0.612	0.639	0.639	0.612	+2.24%	11	150,000	94,210
2021-07-30	0.633	0.625	0.638	0.621	+1.46%	6	60,000	37,880
2021-07-29	0.64	0.616	0.64	0.609	-3.45%	17	220,000	135,800
2021-07-28	0.639	0.638	0.648	0.624	+3.24%	17	210,000	133,820
2021-07-27	0.6	0.618	0.65	0.6	+4.04%	29	300,000	190,230
2021-07-26	0.609	0.594	0.625	0.594	-0.67%	12	1,060,000	652,300
2021-07-23	0.593	0.598	0.598	0.592	-1.97%	4	40,000	23,800
2021-07-22	0.617	0.61	0.618	0.602	-0.97%	9	950,000	579,330
2021-07-21	0.61	0.616	0.616	0.609	+0.98%	8	1,230,000	750,400
2021-07-20	0.61	0.61	0.61	0.61	+0.16%	2	50,000	30,500
2021-07-19	0.583	0.609	0.612	0.583	-0.16%	10	3,210,000	1,942,020
2021-07-16	0.606	0.61	0.61	0.581	+0.66%	6	350,000	212,270
2021-07-15	0.592	0.606	0.61	0.581	+2.54%	16	300,000	180,020
2021-07-14	0.6	0.591	0.601	0.591	+0.17%	4	60,000	35,840
2021-07-13	0.617	0.59	0.617	0.58	-1.67%	10	120,000	71,280
2021-07-12	0.56	0.6	0.608	0.554	-0.33%	15	160,000	93,090
2021-07-09	0.589	0.602	0.602	0.589	0.00%	7	240,000	143,670
2021-07-08	0.598	0.602	0.602	0.59	+1.35%	8	1,590,000	953,200
2021-07-07	0.595	0.594	0.6	0.594	+1.37%	4	50,000	29,830
2021-07-06	0.582	0.586	0.628	0.563	+0.17%	64	1,100,000	663,150
2021-07-05	0.585	0.585	0.585	0.585	+1.04%	1	20,000	11,700
2021-07-02	0.579	0.579	0.579	0.579	-0.69%	1	20,000	11,580
2021-07-01	0.603	0.583	0.604	0.583	-0.34%	10	120,000	71,310
2021-06-30	0.562	0.585	0.599	0.56	+2.09%	38	790,000	456,270
2021-06-29	0.61	0.573	0.613	0.57	-3.54%	21	270,000	157,120
2021-06-28	0.593	0.594	0.614	0.571	+2.59%	45	500,000	298,290
2021-06-25	0.591	0.579	0.598	0.579	-0.17%	13	310,000	182,850
2021-06-24	0.606	0.58	0.622	0.578	-1.86%	63	1,700,000	1,021,320
2021-06-23	0.608	0.591	0.68	0.58	-0.51%	333	9,400,000	5,964,960
2021-06-22	0.555	0.594	0.617	0.555	+6.45%	71	1,440,000	856,540
2021-06-21	0.572	0.558	0.572	0.552	-3.79%	10	130,000	73,210
2021-06-18	0.563	0.58	0.605	0.536	+0.35%	122	2,480,000	1,436,410
2021-06-17	0.517	0.578	0.606	0.517	+12.02%	370	13,700,000	7,932,170
2021-06-16	0.531	0.516	0.531	0.501	-1.71%	13	150,000	76,620
2021-06-15	0.497	0.525	0.551	0.494	+8.92%	98	1,430,000	747,030
2021-06-11	0.492	0.482	0.492	0.482	-2.03%	16	420,000	204,020
2021-06-10	0.486	0.492	0.492	0.486	+1.44%	6	60,000	29,360
2021-06-09	0.497	0.485	0.497	0.485	-2.22%	15	310,000	151,460
2021-06-07	0.49	0.496	0.496	0.488	+2.27%	8	310,000	151,750
2021-06-04	0.486	0.485	0.486	0.485	-2.22%	4	40,000	19,430
2021-06-03	0.496	0.496	0.496	0.496	+1.22%	1	10,000	4,960
2021-06-02	0.497	0.49	0.497	0.49	-0.61%	2	20,000	9,870
2021-06-01	0.486	0.493	0.493	0.486	+1.44%	4	50,000	24,390
2021-05-31	0.486	0.486	0.486	0.486	+0.21%	1	10,000	4,860
2021-05-28	0.485	0.485	0.485	0.485	+0.41%	3	30,000	14,550
2021-05-27	0.482	0.483	0.483	0.482	+0.42%	2	80,000	38,630
2021-05-26	0.485	0.481	0.485	0.481	-0.41%	2	20,000	9,660
2021-05-25	0.483	0.483	0.483	0.475	+0.21%	13	140,000	67,160
2021-05-24	0.479	0.482	0.506	0.471	+0.84%	76	900,000	439,020
2021-05-21	0.502	0.478	0.508	0.452	-4.59%	159	2,970,000	1,420,590
2021-05-20	0.497	0.501	0.501	0.484	0.00%	9	160,000	79,320
2021-05-19	0.499	0.501	0.503	0.498	-0.20%	5	80,000	40,080
2021-05-18	0.498	0.502	0.502	0.498	0.00%	5	60,000	30,010
2021-05-17	0.5	0.502	0.502	0.5	+0.20%	2	20,000	10,020
2021-05-14	0.5	0.501	0.501	0.495	-0.20%	3	30,000	14,960
2021-05-13	0.5	0.502	0.502	0.495	-0.40%	21	360,000	179,730
2021-05-12	0.508	0.504	0.508	0.504	-0.98%	4	60,000	30,380
2021-05-11	0.492	0.509	0.513	0.492	-1.17%	7	70,000	35,510
2021-05-10	0.509	0.515	0.515	0.509	+1.38%	3	30,000	15,330
2021-05-07	0.508	0.508	0.508	0.508	0.00%	1	50,000	25,400
2021-05-06	0.504	0.508	0.508	0.504	+0.40%	5	120,000	60,920
2021-05-05	0.508	0.506	0.508	0.5	+3.05%	4	40,000	20,200
2021-05-04	0.493	0.491	0.501	0.482	-1.60%	23	290,000	143,140
2021-04-30	0.5	0.499	0.53	0.499	0.00%	91	1,800,000	919,570
2021-04-29	0.555	0.499	0.555	0.49	-9.27%	90	1,800,000	910,550
2021-04-28	0.532	0.55	0.551	0.532	+0.36%	16	200,000	108,210
2021-04-27	0.549	0.548	0.549	0.548	-1.26%	5	50,000	27,410
2021-04-26	0.553	0.555	0.555	0.533	+0.91%	67	980,000	534,010
2021-04-23	0.543	0.55	0.55	0.536	+0.92%	34	550,000	299,290
2021-04-22	0.556	0.545	0.615	0.538	-1.98%	264	4,010,000	2,279,150
2021-04-21	0.521	0.556	0.61	0.521	+6.92%	395	7,770,000	4,475,430
2021-04-20	0.522	0.52	0.526	0.52	-0.95%	9	100,000	52,170
2021-04-19	0.535	0.525	0.538	0.522	0.00%	15	160,000	84,840
2021-04-16	0.515	0.525	0.525	0.514	+0.96%	12	130,000	67,590
2021-04-15	0.524	0.52	0.525	0.515	-0.19%	13	160,000	83,410
2021-04-14	0.522	0.521	0.53	0.521	-1.14%	10	120,000	63,100
2021-04-13	0.517	0.527	0.529	0.511	+1.15%	37	790,000	413,450
2021-04-12	0.52	0.521	0.528	0.515	-0.76%	22	320,000	166,000
2021-04-09	0.517	0.525	0.528	0.517	+0.38%	19	250,000	130,690
2021-04-08	0.527	0.523	0.601	0.519	+2.15%	332	6,890,000	3,818,520
2021-04-07	0.527	0.512	0.597	0.5	0.00%	318	6,400,000	3,497,190
2021-04-06	0.493	0.512	0.585	0.488	+5.35%	163	5,010,000	2,672,820
2021-04-05	0.485	0.486	0.493	0.484	+1.04%	12	210,000	102,470
2021-04-02	0.49	0.481	0.49	0.471	-2.24%	30	370,000	178,190
2021-04-01	0.499	0.492	0.502	0.492	+0.41%	12	260,000	129,270
2021-03-31	0.491	0.49	0.493	0.484	-0.41%	20	300,000	146,880
2021-03-30	0.479	0.492	0.499	0.479	+2.93%	80	2,650,000	1,304,930
2021-03-29	0.481	0.478	0.483	0.478	+0.21%	9	120,000	57,630
2021-03-26	0.474	0.477	0.48	0.474	+0.21%	14	180,000	85,810
2021-03-25	0.474	0.476	0.476	0.473	0.00%	5	200,000	94,780
2021-03-24	0.456	0.476	0.48	0.456	+3.25%	37	630,000	295,120
2021-03-23	0.455	0.461	0.461	0.45	+0.22%	16	190,000	86,250
2021-03-22	0.464	0.46	0.464	0.45	-1.71%	19	300,000	137,740
2021-03-19	0.472	0.468	0.472	0.463	-1.06%	7	70,000	32,650
2021-03-18	0.474	0.473	0.474	0.468	+0.64%	7	160,000	75,520
2021-03-17	0.474	0.47	0.477	0.47	-1.47%	9	500,000	235,430
2021-03-16	0.48	0.477	0.481	0.472	0.00%	12	1,110,000	527,080
2021-03-15	0.477	0.477	0.483	0.474	+1.06%	26	1,200,000	573,470
2021-03-12	0.477	0.472	0.485	0.472	-1.05%	31	1,320,000	632,270
2021-03-11	0.473	0.477	0.481	0.467	+1.06%	19	1,270,000	598,900
2021-03-10	0.471	0.472	0.473	0.463	+0.85%	26	1,180,000	551,270
2021-03-09	0.469	0.468	0.484	0.462	-0.85%	36	1,410,000	665,820
2021-03-05	0.472	0.472	0.472	0.472	+0.85%	2	120,000	56,640
2021-03-04	0.479	0.468	0.485	0.468	-0.85%	20	750,000	353,390
2021-03-03	0.468	0.472	0.475	0.468	+1.29%	17	390,000	183,320
2021-03-02	0.479	0.466	0.485	0.461	-3.32%	22	1,010,000	470,060
2021-03-01	0.468	0.482	0.488	0.468	-0.41%	20	960,000	459,410
2021-02-26	0.476	0.484	0.488	0.469	+0.62%	19	970,000	462,680
2021-02-25	0.476	0.481	0.481	0.469	+2.78%	22	1,070,000	507,120
2021-02-24	0.461	0.468	0.473	0.458	+0.43%	56	1,350,000	627,690
2021-02-22	0.456	0.466	0.467	0.456	-0.21%	10	900,000	417,160
2021-02-20	0.468	0.467	0.468	0.455	+1.97%	5	50,000	23,120
2021-02-19	0.452	0.458	0.464	0.452	+0.22%	12	1,920,000	884,380
2021-02-18	0.465	0.457	0.466	0.454	-1.51%	28	1,510,000	692,850
2021-02-17	0.456	0.464	0.464	0.452	+1.75%	18	1,160,000	531,160
2021-02-16	0.457	0.456	0.466	0.456	-2.56%	6	900,000	415,530
2021-02-15	0.46	0.468	0.468	0.456	+2.41%	17	990,000	456,820
2021-02-12	0.462	0.457	0.464	0.453	+1.11%	23	1,230,000	564,610
2021-02-11	0.454	0.452	0.46	0.452	-2.38%	9	990,000	451,490
2021-02-10	0.448	0.463	0.469	0.448	+1.76%	40	2,170,000	995,660
2021-02-09	0.453	0.455	0.455	0.448	-0.22%	14	910,000	410,950
2021-02-08	0.451	0.456	0.456	0.441	+1.11%	153	4,900,000	2,204,090
2021-02-05	0.451	0.451	0.455	0.451	+0.45%	7	730,000	330,680
2021-02-04	0.45	0.449	0.453	0.448	-1.10%	9	750,000	337,800
2021-02-03	0.454	0.454	0.454	0.454	+0.67%	1	10,000	4,540
2021-02-02	0.448	0.451	0.454	0.448	+0.22%	7	1,450,000	654,280
2021-02-01	0.451	0.45	0.451	0.45	-0.44%	4	90,000	40,510
2021-01-29	0.449	0.452	0.465	0.449	+0.67%	51	1,480,000	675,350
2021-01-28	0.445	0.449	0.449	0.443	+0.67%	11	740,000	330,360
2021-01-27	0.447	0.446	0.447	0.446	-0.67%	3	40,000	17,870
2021-01-26	0.452	0.449	0.452	0.449	-0.88%	3	40,000	18,050
2021-01-25	0.449	0.453	0.453	0.444	+2.03%	9	650,000	291,480
2021-01-22	0.447	0.444	0.447	0.444	-1.77%	6	60,000	26,740
2021-01-21	0.446	0.452	0.452	0.446	+0.44%	8	720,000	323,230
2021-01-20	0.445	0.45	0.45	0.445	+1.12%	7	710,000	317,680
2021-01-19	0.446	0.445	0.451	0.445	0.00%	15	910,000	407,250
2021-01-18	0.449	0.445	0.454	0.445	-1.98%	13	770,000	346,960
2021-01-15	0.449	0.454	0.454	0.449	-0.66%	9	750,000	338,910
2021-01-14	0.452	0.457	0.457	0.45	+0.66%	21	1,220,000	553,080
2021-01-13	0.445	0.454	0.454	0.445	+0.44%	7	750,000	336,350
2021-01-12	0.452	0.452	0.452	0.446	0.00%	11	780,000	350,620
2021-01-11	0.445	0.452	0.452	0.445	+0.89%	8	680,000	304,930
2021-01-08	0.453	0.448	0.453	0.445	-1.32%	8	80,000	36,030
2021-01-06	0.445	0.454	0.454	0.445	+0.67%	7	780,000	350,120
2021-01-05	0.45	0.451	0.451	0.443	-0.22%	4	710,000	317,450
2021-01-04	0.451	0.452	0.452	0.45	0.00%	4	100,000	45,030

Архив котировок акции SAGOP по годам

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