Саратовэнерго
SARE
0.822 ₽ -0.36% ↓История котировок SARE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.815 | 0.822 | 0.824 | 0.783 | -0.36% | 84 | 2,070,000 | 1,667,320 |
| 2026-04-16 | 0.85 | 0.825 | 0.85 | 0.814 | -2.25% | 63 | 1,140,000 | 938,630 |
| 2026-04-15 | 0.804 | 0.844 | 0.86 | 0.777 | +5.24% | 295 | 6,390,000 | 5,249,480 |
| 2026-04-14 | 0.737 | 0.802 | 0.87 | 0.734 | +10.62% | 769 | 17,880,000 | 14,203,710 |
| 2026-04-13 | 0.736 | 0.725 | 0.743 | 0.703 | -2.95% | 142 | 4,220,000 | 3,033,700 |
| 2026-04-10 | 0.724 | 0.747 | 0.759 | 0.721 | +3.03% | 65 | 2,830,000 | 2,090,190 |
| 2026-04-09 | 0.73 | 0.725 | 0.73 | 0.71 | -0.55% | 46 | 1,940,000 | 1,395,850 |
| 2026-04-08 | 0.72 | 0.729 | 0.735 | 0.69 | +1.11% | 65 | 1,760,000 | 1,256,500 |
| 2026-04-07 | 0.823 | 0.721 | 0.823 | 0.719 | -10.21% | 423 | 12,810,000 | 9,627,280 |
| 2026-04-06 | 0.693 | 0.803 | 0.807 | 0.655 | +16.04% | 606 | 28,030,000 | 21,122,580 |
| 2026-04-03 | 0.64 | 0.692 | 0.693 | 0.636 | +5.81% | 98 | 2,140,000 | 1,429,600 |
| 2026-04-02 | 0.625 | 0.654 | 0.662 | 0.625 | +4.81% | 100 | 2,660,000 | 1,724,620 |
| 2026-04-01 | 0.627 | 0.624 | 0.628 | 0.624 | +0.32% | 13 | 1,270,000 | 796,960 |
| 2026-03-31 | 0.625 | 0.622 | 0.64 | 0.616 | -0.64% | 24 | 450,000 | 280,360 |
| 2026-03-30 | 0.622 | 0.626 | 0.655 | 0.603 | +1.79% | 94 | 4,030,000 | 2,529,390 |
| 2026-03-27 | 0.646 | 0.615 | 0.646 | 0.612 | -4.65% | 43 | 2,180,000 | 1,365,770 |
| 2026-03-26 | 0.65 | 0.645 | 0.652 | 0.645 | -0.62% | 20 | 320,000 | 207,790 |
| 2026-03-25 | 0.644 | 0.649 | 0.649 | 0.644 | +0.46% | 10 | 170,000 | 109,850 |
| 2026-03-24 | 0.642 | 0.646 | 0.647 | 0.635 | +0.31% | 26 | 580,000 | 371,830 |
| 2026-03-23 | 0.644 | 0.644 | 0.662 | 0.642 | +0.16% | 57 | 1,410,000 | 913,970 |
| 2026-03-20 | 0.651 | 0.643 | 0.651 | 0.631 | -1.98% | 56 | 2,020,000 | 1,290,900 |
| 2026-03-19 | 0.668 | 0.656 | 0.668 | 0.64 | -2.53% | 88 | 2,360,000 | 1,535,910 |
| 2026-03-18 | 0.687 | 0.673 | 0.7 | 0.659 | -1.03% | 127 | 4,930,000 | 3,372,850 |
| 2026-03-17 | 0.681 | 0.68 | 0.69 | 0.675 | 0.00% | 55 | 1,750,000 | 1,185,390 |
| 2026-03-16 | 0.644 | 0.68 | 0.7 | 0.644 | +6.92% | 304 | 8,380,000 | 5,701,610 |
| 2026-03-13 | 0.614 | 0.636 | 0.675 | 0.614 | +3.58% | 425 | 16,850,000 | 10,927,130 |
| 2026-03-12 | 0.587 | 0.614 | 0.62 | 0.583 | +2.68% | 117 | 2,930,000 | 1,773,460 |
| 2026-03-11 | 0.587 | 0.598 | 0.605 | 0.586 | +3.82% | 66 | 1,150,000 | 688,780 |
| 2026-03-10 | 0.561 | 0.576 | 0.6 | 0.561 | -0.52% | 79 | 2,100,000 | 1,228,550 |
| 2026-03-09 | 0.577 | 0.579 | 0.587 | 0.575 | -0.69% | 38 | 810,000 | 467,800 |
| 2026-03-06 | 0.581 | 0.583 | 0.588 | 0.579 | 0.00% | 37 | 830,000 | 482,710 |
| 2026-03-05 | 0.575 | 0.583 | 0.589 | 0.573 | +1.75% | 94 | 5,110,000 | 2,974,490 |
| 2026-03-04 | 0.564 | 0.573 | 0.577 | 0.548 | +0.17% | 176 | 15,540,000 | 8,765,550 |
| 2026-03-03 | 0.582 | 0.572 | 0.583 | 0.544 | -3.05% | 166 | 5,650,000 | 3,191,160 |
| 2026-03-02 | 0.613 | 0.59 | 0.634 | 0.56 | -3.75% | 471 | 16,430,000 | 9,643,340 |
| 2026-02-27 | 0.596 | 0.613 | 0.631 | 0.596 | +4.97% | 440 | 14,130,000 | 8,795,440 |
| 2026-02-26 | 0.567 | 0.584 | 0.61 | 0.565 | +3.36% | 204 | 9,050,000 | 5,328,840 |
| 2026-02-25 | 0.551 | 0.565 | 0.596 | 0.551 | +2.73% | 226 | 4,350,000 | 2,488,920 |
| 2026-02-24 | 0.548 | 0.55 | 0.558 | 0.526 | +2.04% | 226 | 10,460,000 | 5,737,570 |
| 2026-02-20 | 0.522 | 0.539 | 0.55 | 0.521 | +2.86% | 124 | 8,680,000 | 4,615,830 |
| 2026-02-19 | 0.528 | 0.524 | 0.529 | 0.523 | -0.76% | 34 | 1,270,000 | 666,450 |
| 2026-02-18 | 0.53 | 0.528 | 0.533 | 0.521 | -1.12% | 50 | 1,250,000 | 659,630 |
| 2026-02-17 | 0.533 | 0.534 | 0.539 | 0.531 | -0.37% | 37 | 730,000 | 390,540 |
| 2026-02-16 | 0.535 | 0.536 | 0.539 | 0.531 | -0.37% | 49 | 1,510,000 | 810,060 |
| 2026-02-13 | 0.53 | 0.538 | 0.548 | 0.526 | +1.51% | 132 | 4,170,000 | 2,218,160 |
| 2026-02-12 | 0.532 | 0.53 | 0.539 | 0.53 | -0.38% | 48 | 1,150,000 | 612,680 |
| 2026-02-11 | 0.535 | 0.532 | 0.544 | 0.53 | -0.19% | 73 | 1,930,000 | 1,034,730 |
| 2026-02-10 | 0.546 | 0.533 | 0.557 | 0.523 | -1.48% | 161 | 5,230,000 | 2,802,460 |
| 2026-02-09 | 0.557 | 0.541 | 0.571 | 0.531 | -2.87% | 358 | 9,100,000 | 5,011,490 |
| 2026-02-06 | 0.606 | 0.557 | 0.608 | 0.551 | -7.48% | 433 | 19,790,000 | 11,205,090 |
| 2026-02-05 | 0.603 | 0.602 | 0.62 | 0.585 | +0.17% | 85 | 3,080,000 | 1,855,790 |
| 2026-02-04 | 0.623 | 0.601 | 0.635 | 0.601 | -4.75% | 153 | 3,120,000 | 1,914,760 |
| 2026-02-03 | 0.665 | 0.631 | 0.69 | 0.582 | -5.11% | 818 | 24,500,000 | 15,576,520 |
| 2026-02-02 | 0.579 | 0.665 | 0.679 | 0.575 | +16.06% | 747 | 24,950,000 | 15,683,750 |
| 2026-01-30 | 0.571 | 0.573 | 0.587 | 0.535 | +1.42% | 228 | 10,710,000 | 6,079,850 |
| 2026-01-29 | 0.55 | 0.565 | 0.594 | 0.544 | +3.10% | 493 | 14,500,000 | 8,340,920 |
| 2026-01-28 | 0.554 | 0.548 | 0.554 | 0.533 | 0.00% | 142 | 5,840,000 | 3,161,860 |
| 2026-01-27 | 0.507 | 0.548 | 0.595 | 0.507 | +8.09% | 1032 | 34,590,000 | 19,258,310 |
| 2026-01-26 | 0.519 | 0.507 | 0.519 | 0.506 | -1.55% | 79 | 2,460,000 | 1,258,420 |
| 2026-01-23 | 0.521 | 0.515 | 0.524 | 0.51 | -0.77% | 67 | 2,030,000 | 1,047,420 |
| 2026-01-22 | 0.517 | 0.519 | 0.545 | 0.517 | +0.58% | 161 | 4,490,000 | 2,374,180 |
| 2026-01-21 | 0.511 | 0.516 | 0.518 | 0.505 | +0.98% | 84 | 2,180,000 | 1,117,730 |
| 2026-01-20 | 0.525 | 0.511 | 0.529 | 0.507 | -2.67% | 136 | 3,190,000 | 1,636,550 |
| 2026-01-19 | 0.521 | 0.525 | 0.533 | 0.52 | +0.77% | 100 | 2,290,000 | 1,206,340 |
| 2026-01-16 | 0.508 | 0.521 | 0.543 | 0.505 | +1.96% | 141 | 5,760,000 | 2,996,160 |
| 2026-01-15 | 0.519 | 0.511 | 0.519 | 0.5 | -1.92% | 173 | 6,990,000 | 3,573,250 |
| 2026-01-14 | 0.528 | 0.521 | 0.531 | 0.513 | -2.62% | 176 | 5,620,000 | 2,931,700 |
| 2026-01-13 | 0.591 | 0.535 | 0.604 | 0.525 | -9.48% | 392 | 21,020,000 | 11,539,840 |
| 2026-01-12 | 0.589 | 0.591 | 0.609 | 0.589 | -0.67% | 37 | 1,060,000 | 634,700 |
| 2026-01-09 | 0.606 | 0.595 | 0.617 | 0.583 | -0.67% | 119 | 4,590,000 | 2,728,800 |
| 2026-01-08 | 0.586 | 0.599 | 0.647 | 0.581 | +3.28% | 354 | 10,140,000 | 6,153,620 |
| 2026-01-06 | 0.556 | 0.58 | 0.594 | 0.556 | +4.32% | 94 | 2,770,000 | 1,610,570 |
| 2026-01-05 | 0.549 | 0.556 | 0.556 | 0.549 | 0.00% | 26 | 580,000 | 321,880 |