Саратовэнерго
SAREP
0.3955 ₽ -1.49% ↓История котировок SAREP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.3965 | 0.3955 | 0.4025 | 0.395 | -1.49% | 57 | 1,300,000 | 516,320 |
| 2026-04-16 | 0.4075 | 0.4015 | 0.4125 | 0.3965 | -1.35% | 130 | 3,120,000 | 1,256,160 |
| 2026-04-15 | 0.408 | 0.407 | 0.427 | 0.403 | -0.61% | 162 | 2,550,000 | 1,052,490 |
| 2026-04-14 | 0.401 | 0.4095 | 0.44 | 0.3855 | +4.07% | 622 | 15,220,000 | 6,324,680 |
| 2026-04-13 | 0.4075 | 0.3935 | 0.4135 | 0.386 | -4.61% | 73 | 1,900,000 | 761,665 |
| 2026-04-10 | 0.4005 | 0.4125 | 0.414 | 0.397 | +3.12% | 24 | 840,000 | 342,935 |
| 2026-04-09 | 0.4055 | 0.4 | 0.4075 | 0.4 | -1.96% | 40 | 1,780,000 | 716,565 |
| 2026-04-08 | 0.417 | 0.408 | 0.4205 | 0.408 | -1.92% | 49 | 1,230,000 | 505,995 |
| 2026-04-07 | 0.4315 | 0.416 | 0.4315 | 0.4105 | -2.23% | 93 | 2,150,000 | 899,325 |
| 2026-04-06 | 0.402 | 0.4255 | 0.4435 | 0.4 | +6.11% | 710 | 17,180,000 | 7,346,495 |
| 2026-04-03 | 0.405 | 0.401 | 0.4125 | 0.3965 | +0.88% | 50 | 770,000 | 310,350 |
| 2026-04-02 | 0.3935 | 0.3975 | 0.4125 | 0.39 | +1.27% | 45 | 930,000 | 371,335 |
| 2026-04-01 | 0.3915 | 0.3925 | 0.3975 | 0.3915 | -0.13% | 14 | 220,000 | 86,870 |
| 2026-03-31 | 0.398 | 0.393 | 0.4025 | 0.39 | -1.87% | 35 | 550,000 | 216,890 |
| 2026-03-30 | 0.4125 | 0.4005 | 0.4125 | 0.396 | -0.12% | 51 | 1,780,000 | 715,360 |
| 2026-03-27 | 0.4125 | 0.401 | 0.4125 | 0.397 | -4.07% | 28 | 910,000 | 365,335 |
| 2026-03-26 | 0.411 | 0.418 | 0.418 | 0.41 | +0.48% | 15 | 220,000 | 90,380 |
| 2026-03-25 | 0.4115 | 0.416 | 0.4175 | 0.4105 | -0.72% | 19 | 240,000 | 99,220 |
| 2026-03-24 | 0.418 | 0.419 | 0.422 | 0.4055 | +1.70% | 61 | 4,220,000 | 1,759,995 |
| 2026-03-23 | 0.405 | 0.412 | 0.431 | 0.4045 | +2.49% | 114 | 3,950,000 | 1,659,745 |
| 2026-03-20 | 0.4075 | 0.402 | 0.412 | 0.402 | -1.35% | 23 | 430,000 | 174,960 |
| 2026-03-19 | 0.414 | 0.4075 | 0.416 | 0.403 | -0.73% | 61 | 1,110,000 | 453,870 |
| 2026-03-18 | 0.42 | 0.4105 | 0.434 | 0.4105 | -2.15% | 168 | 3,630,000 | 1,528,650 |
| 2026-03-17 | 0.4295 | 0.4195 | 0.4295 | 0.415 | -0.94% | 96 | 1,850,000 | 775,750 |
| 2026-03-16 | 0.4285 | 0.4235 | 0.463 | 0.4205 | -0.59% | 429 | 12,840,000 | 5,629,265 |
| 2026-03-13 | 0.4285 | 0.426 | 0.452 | 0.426 | +0.59% | 138 | 7,120,000 | 3,132,025 |
| 2026-03-12 | 0.42 | 0.4235 | 0.4285 | 0.4195 | +0.24% | 20 | 270,000 | 114,455 |
| 2026-03-11 | 0.429 | 0.4225 | 0.4335 | 0.4145 | +1.44% | 36 | 1,060,000 | 449,315 |
| 2026-03-10 | 0.413 | 0.4165 | 0.4265 | 0.412 | +1.34% | 30 | 530,000 | 223,100 |
| 2026-03-09 | 0.4105 | 0.411 | 0.4215 | 0.408 | -0.96% | 8 | 120,000 | 49,245 |
| 2026-03-06 | 0.4145 | 0.415 | 0.419 | 0.4145 | -0.60% | 17 | 230,000 | 95,835 |
| 2026-03-05 | 0.4265 | 0.4175 | 0.4265 | 0.407 | -0.48% | 28 | 430,000 | 178,925 |
| 2026-03-04 | 0.4 | 0.4195 | 0.425 | 0.4 | +1.33% | 51 | 1,050,000 | 435,395 |
| 2026-03-03 | 0.4235 | 0.414 | 0.426 | 0.41 | -1.55% | 37 | 640,000 | 265,755 |
| 2026-03-02 | 0.441 | 0.4205 | 0.4445 | 0.4095 | -5.93% | 254 | 8,010,000 | 3,388,780 |
| 2026-02-27 | 0.434 | 0.447 | 0.47 | 0.4315 | +3.00% | 561 | 19,410,000 | 8,802,655 |
| 2026-02-26 | 0.431 | 0.434 | 0.448 | 0.422 | +0.81% | 168 | 6,610,000 | 2,897,745 |
| 2026-02-25 | 0.4215 | 0.4305 | 0.4305 | 0.416 | +2.99% | 71 | 2,220,000 | 948,170 |
| 2026-02-24 | 0.419 | 0.418 | 0.4325 | 0.409 | -0.12% | 153 | 11,470,000 | 4,797,375 |
| 2026-02-20 | 0.4065 | 0.4185 | 0.436 | 0.403 | +1.95% | 125 | 7,360,000 | 3,045,410 |
| 2026-02-19 | 0.4105 | 0.4105 | 0.411 | 0.406 | +1.11% | 19 | 630,000 | 257,240 |
| 2026-02-18 | 0.402 | 0.406 | 0.41 | 0.397 | +1.75% | 53 | 2,450,000 | 995,030 |
| 2026-02-17 | 0.4145 | 0.399 | 0.4185 | 0.3905 | -4.55% | 98 | 4,660,000 | 1,888,850 |
| 2026-02-16 | 0.42 | 0.418 | 0.4235 | 0.413 | +0.36% | 41 | 2,170,000 | 904,825 |
| 2026-02-13 | 0.4 | 0.4165 | 0.422 | 0.3955 | +3.87% | 109 | 3,060,000 | 1,252,120 |
| 2026-02-12 | 0.406 | 0.401 | 0.4095 | 0.4005 | -1.72% | 61 | 1,220,000 | 492,905 |
| 2026-02-11 | 0.413 | 0.408 | 0.423 | 0.4 | -1.45% | 83 | 2,360,000 | 968,955 |
| 2026-02-10 | 0.413 | 0.414 | 0.4215 | 0.413 | -1.43% | 47 | 1,230,000 | 512,695 |
| 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 |