Саратовэнерго
SAREP
0.42 ₽ 0%История котировок SAREP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 0.413 | 0.42 | 0.4215 | 0.413 | 0.00% | 22 | 360,000 | 150,935 |
| 2026-02-09 | 0.44 | 0.42 | 0.45 | 0.42 | -4.22% | 235 | 12,130,000 | 5,187,600 |
| 2026-02-06 | 0.4595 | 0.4385 | 0.461 | 0.431 | -3.41% | 89 | 4,220,000 | 1,874,960 |
| 2026-02-05 | 0.4635 | 0.454 | 0.4645 | 0.442 | -1.73% | 100 | 3,920,000 | 1,784,200 |
| 2026-02-04 | 0.482 | 0.462 | 0.482 | 0.4455 | -4.05% | 181 | 5,030,000 | 2,350,575 |
| 2026-02-03 | 0.5085 | 0.4815 | 0.532 | 0.472 | -2.43% | 369 | 10,280,000 | 4,983,625 |
| 2026-02-02 | 0.4385 | 0.4935 | 0.4935 | 0.4385 | +10.77% | 705 | 39,600,000 | 18,624,245 |
| 2026-01-30 | 0.454 | 0.4455 | 0.46 | 0.4295 | -0.34% | 183 | 6,870,000 | 3,058,125 |
| 2026-01-29 | 0.411 | 0.447 | 0.4635 | 0.411 | +8.76% | 746 | 42,300,000 | 19,194,725 |
| 2026-01-28 | 0.413 | 0.411 | 0.4345 | 0.401 | -2.03% | 333 | 19,400,000 | 8,093,460 |
| 2026-01-27 | 0.3815 | 0.4195 | 0.469 | 0.381 | +9.24% | 1195 | 76,420,000 | 32,693,285 |
| 2026-01-26 | 0.388 | 0.384 | 0.388 | 0.3805 | -0.26% | 33 | 1,200,000 | 461,885 |
| 2026-01-23 | 0.382 | 0.385 | 0.3865 | 0.3815 | +0.26% | 24 | 1,250,000 | 481,965 |
| 2026-01-22 | 0.3865 | 0.384 | 0.3865 | 0.3825 | -0.39% | 52 | 1,700,000 | 652,500 |
| 2026-01-21 | 0.3815 | 0.3855 | 0.3855 | 0.381 | +0.92% | 26 | 560,000 | 215,055 |
| 2026-01-20 | 0.3825 | 0.382 | 0.384 | 0.3805 | -0.26% | 36 | 1,950,000 | 744,940 |
| 2026-01-19 | 0.3805 | 0.383 | 0.385 | 0.38 | 0.00% | 55 | 1,730,000 | 660,985 |
| 2026-01-16 | 0.3825 | 0.383 | 0.386 | 0.3825 | -0.52% | 44 | 880,000 | 338,110 |
| 2026-01-15 | 0.381 | 0.385 | 0.386 | 0.3775 | +0.92% | 58 | 7,290,000 | 2,770,775 |
| 2026-01-14 | 0.3845 | 0.3815 | 0.388 | 0.3815 | -0.13% | 53 | 2,190,000 | 843,340 |
| 2026-01-13 | 0.3875 | 0.382 | 0.4345 | 0.3765 | -1.55% | 309 | 25,260,000 | 9,818,190 |
| 2026-01-12 | 0.3935 | 0.388 | 0.397 | 0.388 | -1.27% | 56 | 1,380,000 | 539,445 |
| 2026-01-09 | 0.4035 | 0.393 | 0.4035 | 0.388 | -2.84% | 80 | 5,110,000 | 2,008,330 |
| 2026-01-08 | 0.387 | 0.4045 | 0.41 | 0.387 | +4.52% | 125 | 8,610,000 | 3,412,340 |
| 2026-01-06 | 0.395 | 0.387 | 0.4 | 0.387 | -0.77% | 49 | 3,040,000 | 1,199,650 |
| 2026-01-05 | 0.3875 | 0.39 | 0.3985 | 0.386 | 0.00% | 24 | 520,000 | 203,665 |