Сахалинэнерго
SLEN
3.33 ₽ +0.15% ↑История котировок SLEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3.325 | 3.325 | 3.355 | 3.31 | +0.61% | 77 | 238,300 | 792,940 |
| 2026-03-12 | 3.245 | 3.305 | 3.38 | 3.245 | -0.15% | 178 | 125,400 | 415,954 |
| 2026-03-11 | 3.27 | 3.31 | 3.35 | 3.25 | +1.69% | 163 | 169,300 | 558,206 |
| 2026-03-10 | 3.25 | 3.255 | 3.295 | 3.23 | +0.77% | 141 | 408,200 | 1,332,819 |
| 2026-03-09 | 3.3 | 3.23 | 3.3 | 3.19 | 0.00% | 134 | 400,300 | 1,291,825 |
| 2026-03-06 | 3.31 | 3.23 | 3.34 | 3.2 | -2.42% | 258 | 564,100 | 1,825,248 |
| 2026-03-05 | 3.405 | 3.31 | 3.42 | 3.245 | -2.79% | 415 | 1,612,000 | 5,309,429 |
| 2026-03-04 | 3.405 | 3.405 | 3.605 | 3.405 | -0.15% | 281 | 306,500 | 1,062,065 |
| 2026-03-03 | 3.46 | 3.41 | 3.46 | 3.405 | -2.01% | 95 | 159,200 | 544,509 |
| 2026-03-02 | 3.55 | 3.48 | 3.595 | 3.455 | -2.52% | 262 | 369,600 | 1,291,044 |
| 2026-02-27 | 3.56 | 3.57 | 3.58 | 3.55 | 0.00% | 54 | 37,400 | 133,175 |
| 2026-02-26 | 3.565 | 3.57 | 3.59 | 3.555 | +0.56% | 65 | 53,200 | 190,229 |
| 2026-02-25 | 3.545 | 3.55 | 3.645 | 3.53 | +0.14% | 144 | 273,400 | 980,523 |
| 2026-02-24 | 3.575 | 3.545 | 3.62 | 3.48 | -0.98% | 275 | 917,000 | 3,241,230 |
| 2026-02-20 | 3.58 | 3.58 | 3.63 | 3.58 | -0.56% | 69 | 66,300 | 238,724 |
| 2026-02-19 | 3.705 | 3.6 | 3.72 | 3.56 | -3.36% | 390 | 641,500 | 2,318,346 |
| 2026-02-18 | 3.815 | 3.725 | 3.845 | 3.685 | -2.23% | 261 | 704,100 | 2,664,274 |
| 2026-02-17 | 3.7 | 3.81 | 3.84 | 3.665 | +3.67% | 337 | 460,900 | 1,738,699 |
| 2026-02-16 | 3.635 | 3.675 | 3.7 | 3.63 | +0.55% | 83 | 184,600 | 675,954 |
| 2026-02-13 | 3.55 | 3.655 | 3.675 | 3.54 | +2.96% | 126 | 180,200 | 653,879 |
| 2026-02-12 | 3.54 | 3.55 | 3.68 | 3.54 | +0.28% | 152 | 181,400 | 652,111 |
| 2026-02-11 | 3.5 | 3.54 | 3.645 | 3.41 | +1.87% | 271 | 330,100 | 1,167,690 |
| 2026-02-10 | 3.48 | 3.475 | 3.54 | 3.47 | -0.86% | 53 | 15,000 | 52,355 |
| 2026-02-09 | 3.44 | 3.505 | 3.585 | 3.44 | +0.43% | 131 | 108,000 | 377,882 |
| 2026-02-06 | 3.505 | 3.49 | 3.62 | 3.375 | +1.16% | 181 | 371,500 | 1,290,833 |
| 2026-02-05 | 3.49 | 3.45 | 3.54 | 3.415 | -1.85% | 90 | 61,200 | 212,118 |
| 2026-02-04 | 3.61 | 3.515 | 3.63 | 3.455 | -3.17% | 225 | 496,500 | 1,765,867 |
| 2026-02-03 | 3.58 | 3.63 | 3.64 | 3.555 | +2.69% | 225 | 706,700 | 2,538,528 |
| 2026-02-02 | 3.65 | 3.535 | 3.83 | 3.345 | -1.81% | 996 | 2,489,000 | 8,904,764 |
| 2026-01-30 | 3.5 | 3.6 | 3.865 | 3.5 | +2.86% | 989 | 2,554,300 | 9,372,041 |
| 2026-01-29 | 3.51 | 3.5 | 3.665 | 3.495 | -0.14% | 482 | 1,160,700 | 4,140,264 |
| 2026-01-28 | 3.5 | 3.505 | 3.575 | 3.5 | -0.71% | 197 | 249,200 | 880,613 |
| 2026-01-27 | 3.505 | 3.53 | 3.53 | 3.465 | +2.17% | 145 | 302,300 | 1,057,989 |
| 2026-01-26 | 3.515 | 3.455 | 3.55 | 3.405 | -1.29% | 415 | 599,800 | 2,077,091 |
| 2026-01-23 | 3.47 | 3.5 | 3.55 | 3.385 | +0.86% | 146 | 189,200 | 662,272 |
| 2026-01-22 | 3.5 | 3.47 | 3.57 | 3.46 | -0.57% | 191 | 396,000 | 1,394,836 |
| 2026-01-21 | 3.495 | 3.49 | 3.55 | 3.47 | +0.72% | 174 | 298,400 | 1,047,638 |
| 2026-01-20 | 3.405 | 3.465 | 3.56 | 3.4 | +1.61% | 365 | 495,500 | 1,728,720 |
| 2026-01-19 | 3.36 | 3.41 | 3.45 | 3.345 | +2.56% | 335 | 380,400 | 1,295,966 |
| 2026-01-16 | 3.225 | 3.325 | 3.395 | 3.225 | +2.15% | 265 | 642,900 | 2,146,023 |
| 2026-01-15 | 3.265 | 3.255 | 3.285 | 3.23 | -0.15% | 66 | 104,000 | 338,180 |
| 2026-01-14 | 3.245 | 3.26 | 3.295 | 3.245 | 0.00% | 110 | 101,200 | 331,148 |
| 2026-01-13 | 3.25 | 3.26 | 3.275 | 3.245 | +0.31% | 76 | 62,900 | 204,874 |
| 2026-01-12 | 3.26 | 3.25 | 3.27 | 3.195 | +0.46% | 123 | 201,600 | 652,445 |
| 2026-01-09 | 3.22 | 3.235 | 3.265 | 3.22 | -0.15% | 69 | 84,200 | 272,902 |
| 2026-01-08 | 3.225 | 3.24 | 3.275 | 3.21 | +0.78% | 168 | 224,700 | 729,123 |
| 2026-01-06 | 3.2 | 3.215 | 3.26 | 3.2 | +0.31% | 125 | 175,300 | 564,741 |
| 2026-01-05 | 3.2 | 3.205 | 3.22 | 3.18 | 0.00% | 100 | 42,200 | 135,182 |