Саратовэнерго
SARE
0.822 ₽ -0.36% ↓История котировок SARE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.0266 | 0.03 | 0.03 | 0.0266 | +6.76% | 16 | 2,040,000 | 61,136 |
| 2014-12-29 | 0.0303 | 0.0281 | 0.0303 | 0.0271 | -10.22% | 27 | 1,460,000 | 41,621 |
| 2014-12-26 | 0.0336 | 0.0313 | 0.0354 | 0.0313 | -5.15% | 14 | 2,100,000 | 73,167 |
| 2014-12-25 | 0.0313 | 0.033 | 0.033 | 0.0313 | +1.85% | 2 | 30,000 | 956 |
| 2014-12-23 | 0.0309 | 0.0324 | 0.0324 | 0.0306 | -4.14% | 7 | 80,000 | 2,507 |
| 2014-12-22 | 0.0251 | 0.0338 | 0.0338 | 0.0251 | +21.58% | 20 | 940,000 | 29,590 |
| 2014-12-19 | 0.0371 | 0.0278 | 0.0371 | 0.0278 | -15.50% | 13 | 660,000 | 19,853 |
| 2014-12-18 | 0.0322 | 0.0329 | 0.0337 | 0.0288 | +19.20% | 12 | 1,980,000 | 58,519 |
| 2014-12-17 | 0.039 | 0.0276 | 0.039 | 0.021 | -8.00% | 141 | 4,300,000 | 111,609 |
| 2014-12-16 | 0.0378 | 0.03 | 0.0378 | 0.0272 | 0.00% | 26 | 1,870,000 | 52,479 |
| 2014-12-15 | 0.0408 | 0.03 | 0.0408 | 0.0266 | -23.86% | 50 | 3,910,000 | 132,242 |
| 2014-12-12 | 0.0415 | 0.0394 | 0.0415 | 0.0364 | +7.95% | 3 | 30,000 | 1,173 |
| 2014-12-10 | 0.0398 | 0.0365 | 0.0438 | 0.034 | +4.29% | 36 | 1,570,000 | 58,340 |
| 2014-12-09 | 0.0416 | 0.035 | 0.0416 | 0.0345 | -5.41% | 25 | 2,010,000 | 72,558 |
| 2014-12-08 | 0.04 | 0.037 | 0.04 | 0.0354 | -2.89% | 40 | 1,770,000 | 65,816 |
| 2014-12-05 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | -7.75% | 1 | 30,000 | 1,143 |
| 2014-12-04 | 0.0384 | 0.0413 | 0.0413 | 0.0381 | +1.23% | 7 | 80,000 | 3,129 |
| 2014-12-02 | 0.0397 | 0.0408 | 0.0438 | 0.0391 | +2.77% | 19 | 820,000 | 32,841 |
| 2014-12-01 | 0.0408 | 0.0397 | 0.0408 | 0.0366 | -0.75% | 15 | 640,000 | 23,990 |
| 2014-11-28 | 0.0385 | 0.04 | 0.04 | 0.036 | 0.00% | 7 | 560,000 | 20,378 |
| 2014-11-27 | 0.0414 | 0.04 | 0.047 | 0.0386 | -4.08% | 19 | 680,000 | 27,495 |
| 2014-11-26 | 0.0409 | 0.0417 | 0.0417 | 0.0409 | +1.96% | 3 | 30,000 | 1,235 |
| 2014-11-25 | 0.0385 | 0.0409 | 0.0419 | 0.0384 | +2.25% | 7 | 160,000 | 6,268 |
| 2014-11-21 | 0.04 | 0.04 | 0.0444 | 0.0386 | 0.00% | 6 | 450,000 | 18,019 |
| 2014-11-20 | 0.0429 | 0.04 | 0.0467 | 0.04 | +0.50% | 5 | 640,000 | 25,762 |
| 2014-11-19 | 0.037 | 0.0398 | 0.0398 | 0.037 | +5.57% | 3 | 10,890,000 | 402,958 |
| 2014-11-17 | 0.0399 | 0.0377 | 0.0399 | 0.0377 | +1.89% | 8 | 90,000 | 3,491 |
| 2014-11-14 | 0.0419 | 0.037 | 0.0419 | 0.037 | -4.88% | 2 | 320,000 | 11,889 |
| 2014-11-13 | 0.0375 | 0.0389 | 0.0389 | 0.0364 | +4.57% | 10 | 410,000 | 15,182 |
| 2014-11-12 | 0.043 | 0.0372 | 0.043 | 0.0345 | -7.00% | 4 | 40,000 | 1,546 |
| 2014-11-10 | 0.0398 | 0.04 | 0.0475 | 0.0373 | +0.50% | 10 | 140,000 | 6,141 |
| 2014-11-07 | 0.0378 | 0.0398 | 0.0399 | 0.033 | +4.46% | 29 | 840,000 | 30,278 |
| 2014-11-06 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | -10.35% | 1 | 10,000 | 381 |
| 2014-11-05 | 0.0412 | 0.0425 | 0.0425 | 0.0412 | -12.37% | 4 | 100,000 | 4,224 |
| 2014-11-03 | 0.0494 | 0.0485 | 0.0494 | 0.0485 | +2.54% | 2 | 20,000 | 979 |
| 2014-10-31 | 0.0444 | 0.0473 | 0.0473 | 0.0387 | +15.09% | 8 | 90,000 | 4,047 |
| 2014-10-30 | 0.0376 | 0.0411 | 0.0411 | 0.037 | +0.74% | 7 | 610,000 | 22,632 |
| 2014-10-29 | 0.0409 | 0.0408 | 0.0409 | 0.0372 | -2.63% | 6 | 130,000 | 5,229 |
| 2014-10-28 | 0.042 | 0.0419 | 0.042 | 0.037 | -2.56% | 10 | 590,000 | 22,269 |
| 2014-10-27 | 0.04 | 0.043 | 0.0449 | 0.0374 | +7.50% | 6 | 60,000 | 2,502 |
| 2014-10-24 | 0.042 | 0.04 | 0.042 | 0.04 | -11.11% | 5 | 50,000 | 2,022 |
| 2014-10-23 | 0.0485 | 0.045 | 0.0486 | 0.045 | -7.41% | 6 | 630,000 | 28,816 |
| 2014-10-20 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | +21.50% | 1 | 10,000 | 486 |
| 2014-10-17 | 0.0498 | 0.04 | 0.0499 | 0.04 | -19.84% | 13 | 160,000 | 7,486 |
| 2014-10-16 | 0.0478 | 0.0499 | 0.0499 | 0.0478 | +4.18% | 7 | 200,000 | 9,674 |
| 2014-10-15 | 0.047 | 0.0479 | 0.0479 | 0.047 | +0.42% | 2 | 70,000 | 3,308 |
| 2014-10-14 | 0.047 | 0.0477 | 0.0479 | 0.0438 | +2.14% | 7 | 130,000 | 5,899 |
| 2014-10-10 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | +1.52% | 1 | 10,000 | 467 |
| 2014-10-09 | 0.0419 | 0.046 | 0.046 | 0.0419 | +5.02% | 4 | 50,000 | 2,184 |
| 2014-10-08 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | +9.23% | 1 | 10,000 | 438 |
| 2014-10-03 | 0.0379 | 0.0401 | 0.0438 | 0.0379 | -12.64% | 16 | 300,000 | 11,652 |
| 2014-10-01 | 0.0376 | 0.0459 | 0.0459 | 0.0376 | -4.18% | 9 | 150,000 | 6,366 |
| 2014-09-29 | 0.04 | 0.0479 | 0.0479 | 0.0361 | -0.19% | 12 | 230,000 | 8,785 |
| 2014-09-26 | 0.03994 | 0.04799 | 0.04799 | 0.03994 | +18.38% | 5 | 320,000 | 12,975 |
| 2014-09-25 | 0.03244 | 0.04054 | 0.04054 | 0.03225 | +1.48% | 13 | 130,000 | 4,633 |
| 2014-09-24 | 0.03501 | 0.03995 | 0.04999 | 0.03011 | +3.79% | 74 | 7,420,000 | 291,885 |
| 2014-09-23 | 0.02999 | 0.03849 | 0.03849 | 0.02998 | +39.15% | 29 | 8,730,000 | 262,828 |
| 2014-09-22 | 0.02766 | 0.02766 | 0.02766 | 0.02766 | +0.25% | 1 | 10,000 | 277 |
| 2014-09-19 | 0.0276 | 0.02759 | 0.0276 | 0.02759 | -7.97% | 2 | 150,000 | 4,139 |
| 2014-09-15 | 0.02634 | 0.02998 | 0.02998 | 0.02633 | +9.02% | 7 | 320,000 | 9,520 |
| 2014-09-11 | 0.02555 | 0.0275 | 0.03001 | 0.02555 | +8.65% | 20 | 3,410,000 | 100,629 |
| 2014-09-10 | 0.02531 | 0.02531 | 0.02531 | 0.02531 | +0.04% | 1 | 10,000 | 253 |
| 2014-09-09 | 0.02534 | 0.0253 | 0.02534 | 0.0253 | +0.80% | 5 | 50,000 | 1,266 |
| 2014-09-02 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | -7.04% | 1 | 10,000 | 251 |
| 2014-08-28 | 0.02751 | 0.027 | 0.02751 | 0.027 | -1.82% | 4 | 1,210,000 | 33,225 |
| 2014-08-26 | 0.02752 | 0.0275 | 0.02752 | 0.0275 | -6.78% | 3 | 310,000 | 8,525 |
| 2014-08-25 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | +7.19% | 1 | 10,000 | 295 |
| 2014-08-22 | 0.02752 | 0.02752 | 0.02752 | 0.02752 | -0.07% | 1 | 300,000 | 8,256 |
| 2014-08-20 | 0.028 | 0.02754 | 0.028 | 0.02754 | -8.20% | 3 | 100,000 | 2,759 |
| 2014-08-18 | 0.02998 | 0.03 | 0.03 | 0.02998 | +7.14% | 3 | 230,000 | 6,898 |
| 2014-08-14 | 0.0275 | 0.028 | 0.028 | 0.0275 | +3.55% | 3 | 170,000 | 4,755 |
| 2014-08-13 | 0.02704 | 0.02704 | 0.02704 | 0.02704 | -6.76% | 1 | 10,000 | 270 |
| 2014-08-12 | 0.02977 | 0.029 | 0.02981 | 0.029 | +7.37% | 6 | 80,000 | 2,375 |
| 2014-08-11 | 0.02445 | 0.02701 | 0.02899 | 0.02445 | +2.70% | 5 | 50,000 | 1,382 |
| 2014-08-08 | 0.02428 | 0.0263 | 0.0263 | 0.02428 | -2.23% | 6 | 70,000 | 1,769 |
| 2014-08-07 | 0.03372 | 0.0269 | 0.03372 | 0.02301 | -10.33% | 66 | 4,440,000 | 116,834 |
| 2014-08-06 | 0.04 | 0.03 | 0.04198 | 0.027 | -19.03% | 70 | 10,100,000 | 304,041 |
| 2014-07-17 | 0.03805 | 0.03705 | 0.03805 | 0.03705 | -2.65% | 2 | 20,000 | 751 |
| 2014-07-10 | 0.04 | 0.03806 | 0.04001 | 0.03806 | -22.10% | 6 | 220,000 | 8,722 |
| 2014-07-08 | 0.04886 | 0.04886 | 0.04886 | 0.04886 | +22.15% | 1 | 10,000 | 489 |
| 2014-07-07 | 0.039 | 0.04 | 0.04 | 0.039 | +15.91% | 3 | 70,000 | 2,790 |
| 2014-07-04 | 0.04959 | 0.03451 | 0.04959 | 0.03451 | -24.14% | 6 | 60,000 | 2,271 |
| 2014-07-02 | 0.04 | 0.04549 | 0.04549 | 0.038 | +16.64% | 4 | 230,000 | 8,845 |
| 2014-07-01 | 0.039 | 0.039 | 0.039 | 0.039 | +7.94% | 1 | 10,000 | 390 |
| 2014-06-25 | 0.03613 | 0.03613 | 0.03613 | 0.03613 | -19.64% | 1 | 10,000 | 361 |
| 2014-06-24 | 0.04496 | 0.04496 | 0.04496 | 0.04496 | +18.13% | 1 | 10,000 | 450 |
| 2014-06-23 | 0.03806 | 0.03806 | 0.04297 | 0.03806 | -4.01% | 3 | 30,000 | 1,191 |
| 2014-06-20 | 0.04444 | 0.03965 | 0.04444 | 0.03965 | -19.69% | 2 | 20,000 | 841 |
| 2014-06-18 | 0.04947 | 0.04937 | 0.04988 | 0.0396 | -0.26% | 15 | 290,000 | 14,100 |
| 2014-06-11 | 0.04991 | 0.0495 | 0.04991 | 0.0495 | +11.41% | 2 | 400,000 | 19,804 |
| 2014-06-10 | 0.03999 | 0.04443 | 0.04443 | 0.03999 | +11.08% | 4 | 50,000 | 2,084 |
| 2014-06-09 | 0.03999 | 0.04 | 0.04481 | 0.037 | 0.00% | 14 | 880,000 | 33,518 |