Сахалинэнерго

SLEN

3.335 ₽ +1.06% ↑

История котировок SLEN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	4.33	4.31	4.35	4.31	0.00%	39	49,800	215,110
2019-12-27	4.34	4.31	4.34	4.31	-0.12%	35	30,400	131,310
2019-12-26	4.36	4.315	4.39	4.305	-0.69%	45	43,400	187,600
2019-12-25	4.36	4.345	4.36	4.29	+0.23%	52	36,600	157,930
2019-12-24	4.285	4.335	4.35	4.285	+0.58%	32	92,500	401,983
2019-12-23	4.335	4.31	4.335	4.29	+0.23%	21	23,800	102,401
2019-12-20	4.3	4.3	4.345	4.3	+0.47%	33	18,000	77,809
2019-12-19	4.345	4.28	4.345	4.28	-0.70%	64	43,200	186,007
2019-12-18	4.35	4.31	4.35	4.295	-0.81%	42	28,100	121,339
2019-12-17	4.345	4.345	4.345	4.33	+0.81%	9	16,300	70,663
2019-12-16	4.39	4.31	4.39	4.31	-0.92%	24	94,000	408,327
2019-12-13	4.35	4.35	4.35	4.305	-0.68%	16	13,500	58,572
2019-12-12	4.39	4.38	4.39	4.315	+1.39%	29	142,500	624,806
2019-12-11	4.39	4.32	4.39	4.3	-0.80%	38	50,400	217,515
2019-12-10	4.4	4.355	4.4	4.335	-1.47%	22	49,000	213,114
2019-12-09	4.43	4.42	4.43	4.365	0.00%	31	511,500	2,235,231
2019-12-06	4.375	4.42	4.435	4.37	+0.91%	18	22,300	98,192
2019-12-05	4.425	4.38	4.425	4.365	-0.90%	41	46,500	203,421
2019-12-04	4.415	4.42	4.42	4.415	-0.34%	2	30,600	135,249
2019-12-03	4.48	4.435	4.48	4.38	-0.34%	39	83,300	366,528
2019-12-02	4.46	4.45	4.46	4.43	-0.78%	14	26,700	118,800
2019-11-29	4.49	4.485	4.495	4.455	+0.56%	13	15,600	69,605
2019-11-28	4.495	4.46	4.495	4.455	-0.34%	6	3,400	15,226
2019-11-27	4.475	4.475	4.5	4.4	+0.56%	67	361,000	1,608,500
2019-11-26	4.475	4.45	4.495	4.45	-0.67%	32	81,000	361,382
2019-11-25	4.51	4.48	4.65	4.48	-0.44%	58	118,900	538,383
2019-11-22	4.505	4.5	4.555	4.465	0.00%	49	88,500	398,045
2019-11-21	4.505	4.5	4.52	4.485	-0.11%	25	177,900	801,034
2019-11-20	4.54	4.505	4.57	4.475	-0.22%	26	19,600	88,600
2019-11-19	4.51	4.515	4.52	4.47	+1.92%	21	103,800	468,181
2019-11-18	4.55	4.43	4.56	4.43	-1.34%	25	28,900	128,780
2019-11-15	4.475	4.49	4.49	4.47	-0.22%	8	220,200	984,297
2019-11-14	4.375	4.5	4.62	4.355	+1.24%	116	822,900	3,671,410
2019-11-13	4.44	4.445	4.445	4.335	+1.83%	33	119,600	529,248
2019-11-12	4.375	4.365	4.465	4.365	-0.11%	51	139,900	618,951
2019-11-11	4.36	4.37	4.395	4.32	+0.92%	24	10,400	45,127
2019-11-08	4.305	4.33	4.33	4.305	+0.70%	2	300	1,294
2019-11-07	4.32	4.3	4.44	4.3	-0.23%	40	29,200	126,835
2019-11-06	4.415	4.31	4.445	4.27	-2.05%	162	304,500	1,329,299
2019-11-05	4.415	4.4	4.44	4.255	-1.35%	106	106,800	466,696
2019-11-01	4.41	4.46	4.46	4.405	+0.11%	18	59,400	264,156
2019-10-31	4.455	4.455	4.455	4.4	0.00%	11	18,300	81,084
2019-10-30	4.405	4.455	4.455	4.4	+0.45%	32	79,300	352,054
2019-10-29	4.43	4.435	4.435	4.425	-0.11%	8	50,000	221,546
2019-10-28	4.465	4.44	4.47	4.4	-1.00%	56	274,100	1,214,006
2019-10-25	4.505	4.485	4.505	4.445	-0.55%	36	178,400	796,346
2019-10-24	4.56	4.51	4.56	4.47	-1.96%	65	376,900	1,696,197
2019-10-23	4.57	4.6	4.69	4.57	+0.22%	15	2,900	13,373
2019-10-22	4.58	4.59	4.6	4.58	+0.11%	16	52,900	242,794
2019-10-21	4.585	4.585	4.59	4.53	+0.33%	21	49,300	224,349
2019-10-18	4.585	4.57	4.585	4.57	-0.11%	2	200	916
2019-10-17	4.7	4.575	4.7	4.55	-0.33%	12	21,600	98,375
2019-10-16	4.64	4.59	4.94	4.59	-0.11%	25	4,900	22,794
2019-10-15	4.64	4.595	4.64	4.55	+0.44%	20	30,000	137,017
2019-10-14	4.65	4.575	4.65	4.535	-1.29%	34	88,600	407,193
2019-10-11	4.64	4.635	4.64	4.61	0.00%	8	1,200	5,553
2019-10-10	4.635	4.635	4.64	4.6	0.00%	16	24,300	112,587
2019-10-09	4.615	4.635	4.635	4.575	+0.65%	40	21,900	100,920
2019-10-08	4.655	4.605	4.655	4.605	-0.32%	15	11,300	52,094
2019-10-07	4.66	4.62	4.665	4.62	-0.43%	9	23,900	111,098
2019-10-04	4.58	4.64	4.64	4.53	+0.98%	24	41,200	190,505
2019-10-03	4.725	4.595	4.725	4.595	-1.61%	27	90,400	417,515
2019-10-02	4.68	4.67	4.92	4.625	-0.21%	45	165,900	778,970
2019-10-01	4.685	4.68	4.9	4.625	+0.65%	39	85,100	396,665
2019-09-30	4.765	4.65	4.95	4.555	-2.11%	183	180,200	839,342
2019-09-27	4.515	4.75	5	4.47	+6.03%	475	493,600	2,322,596
2019-09-26	4.48	4.48	4.52	4.48	0.00%	16	34,000	152,876
2019-09-25	4.455	4.48	4.48	4.435	-0.11%	8	1,200	5,351
2019-09-24	4.43	4.485	4.49	4.425	0.00%	14	22,400	100,509
2019-09-23	4.495	4.485	4.55	4.47	+0.45%	15	20,400	91,757
2019-09-20	4.44	4.465	4.495	4.43	-0.33%	18	28,800	127,827
2019-09-19	4.49	4.48	4.495	4.445	-0.44%	25	79,900	356,448
2019-09-18	4.495	4.5	4.515	4.48	+0.45%	24	65,900	296,289
2019-09-17	4.57	4.48	4.57	4.47	-1.75%	18	16,800	75,626
2019-09-16	4.57	4.56	4.57	4.465	+1.45%	31	165,100	745,172
2019-09-13	4.485	4.495	4.5	4.47	+0.33%	20	54,800	245,525
2019-09-12	4.57	4.48	4.57	4.48	-1.75%	23	22,600	101,510
2019-09-11	4.52	4.56	4.56	4.52	-0.22%	2	400	1,816
2019-09-10	4.405	4.57	4.65	4.4	+3.28%	81	368,000	1,663,590
2019-09-09	4.445	4.425	4.465	4.38	-0.34%	63	66,600	292,972
2019-09-06	4.46	4.44	4.465	4.44	-0.67%	10	5,200	23,115
2019-09-05	4.47	4.47	4.47	4.445	-0.45%	19	16,900	75,455
2019-09-04	4.485	4.49	4.51	4.43	+0.11%	20	6,400	28,556
2019-09-03	4.42	4.485	4.485	4.41	+0.45%	31	13,700	61,186
2019-09-02	4.46	4.465	4.465	4.46	+0.79%	2	500	2,232
2019-08-30	4.45	4.43	4.5	4.4	-0.23%	55	52,200	230,812
2019-08-29	4.455	4.44	4.47	4.355	+0.34%	49	22,400	98,873
2019-08-28	4.46	4.425	4.46	4.425	-0.45%	22	7,500	33,334
2019-08-27	4.495	4.445	4.495	4.445	-1.00%	12	11,900	53,078
2019-08-26	4.49	4.49	4.49	4.49	+0.34%	3	1,100	4,939
2019-08-23	4.47	4.475	4.475	4.42	+0.45%	11	8,900	39,445
2019-08-22	4.495	4.455	4.505	4.455	-0.11%	10	11,100	49,910
2019-08-21	4.48	4.46	4.48	4.46	-0.34%	8	22,900	102,143
2019-08-20	4.5	4.475	4.545	4.475	-0.56%	11	2,700	12,131
2019-08-19	4.5	4.5	4.525	4.5	-1.10%	5	500	2,253
2019-08-16	4.505	4.55	4.55	4.505	+1.45%	9	4,400	19,955
2019-08-15	4.515	4.485	4.515	4.435	-0.55%	14	2,700	12,058
2019-08-14	4.51	4.51	4.545	4.465	+0.33%	20	16,700	75,396
2019-08-13	4.5	4.495	4.5	4.48	-0.55%	13	14,700	65,941
2019-08-12	4.505	4.52	4.52	4.5	+0.44%	7	10,300	46,369
2019-08-09	4.5	4.5	4.55	4.425	-1.10%	31	32,100	145,328
2019-08-08	4.5	4.55	4.55	4.5	+1.11%	9	50,500	227,275
2019-08-07	4.525	4.5	4.525	4.495	-1.21%	19	58,100	261,460
2019-08-06	4.51	4.555	4.555	4.455	0.00%	24	15,600	70,368
2019-08-05	4.52	4.555	4.555	4.52	+1.67%	10	1,600	7,271
2019-08-02	4.49	4.48	4.49	4.48	-0.11%	10	1,500	6,726
2019-08-01	4.505	4.485	4.51	4.485	-0.33%	7	3,000	13,492
2019-07-31	4.515	4.5	4.555	4.5	-1.53%	15	2,200	9,913
2019-07-29	4.54	4.57	4.57	4.54	+1.67%	17	21,000	95,791
2019-07-26	4.5	4.495	4.5	4.495	-0.11%	9	10,900	49,041
2019-07-25	4.505	4.5	4.545	4.5	0.00%	6	800	3,607
2019-07-24	4.495	4.5	4.525	4.495	+0.33%	5	8,600	38,704
2019-07-23	4.5	4.485	4.58	4.485	-0.11%	26	20,700	93,373
2019-07-22	4.525	4.49	4.525	4.485	-1.54%	28	14,200	63,869
2019-07-19	4.515	4.56	4.56	4.5	+0.11%	15	22,700	102,179
2019-07-18	4.555	4.555	4.555	4.555	+0.11%	1	500	2,278
2019-07-17	4.535	4.55	4.55	4.515	-0.44%	9	3,200	14,526
2019-07-16	4.545	4.57	4.57	4.535	+1.11%	18	12,700	57,859
2019-07-15	4.54	4.52	4.54	4.5	-0.77%	17	41,400	186,834
2019-07-12	4.605	4.555	4.605	4.52	-1.83%	17	12,100	54,746
2019-07-11	4.535	4.64	4.64	4.525	+1.75%	49	36,600	166,873
2019-07-10	4.585	4.56	4.585	4.56	-1.41%	3	500	2,283
2019-07-09	4.64	4.625	4.64	4.505	+0.11%	55	56,100	256,248
2019-07-08	4.865	4.62	5.495	4.46	+2.55%	82	59,200	276,618
2019-07-05	4.475	4.505	4.59	4.465	+1.01%	35	57,600	261,932
2019-07-04	4.58	4.46	4.58	4.46	-2.62%	42	64,400	290,095
2019-07-03	4.54	4.58	4.58	4.44	+1.22%	33	38,200	172,801
2019-07-02	4.465	4.525	4.53	4.445	+1.34%	16	18,700	84,539
2019-07-01	4.445	4.465	4.48	4.415	-0.11%	20	12,500	55,434
2019-06-28	4.485	4.47	4.485	4.465	-0.22%	9	2,900	12,973
2019-06-27	4.445	4.48	4.48	4.42	+0.67%	24	25,800	115,423
2019-06-26	4.47	4.45	4.5	4.435	+0.11%	13	5,800	25,764
2019-06-25	4.495	4.445	4.495	4.44	-0.34%	20	21,400	95,118
2019-06-24	4.46	4.46	4.46	4.46	+1.13%	1	100	446
2019-06-21	4.45	4.41	4.56	4.41	-0.79%	32	23,900	105,734
2019-06-20	4.42	4.445	4.445	4.42	+0.11%	7	165,000	733,415
2019-06-19	4.45	4.44	4.465	4.41	-0.11%	13	23,700	104,612
2019-06-18	4.415	4.445	4.53	4.41	+0.45%	45	42,000	187,805
2019-06-17	4.43	4.425	4.43	4.425	+0.11%	3	1,500	6,643
2019-06-14	4.44	4.42	4.44	4.39	+0.45%	20	15,600	68,640
2019-06-13	4.48	4.4	4.515	4.4	-0.34%	15	5,100	22,570
2019-06-11	4.395	4.415	4.505	4.385	-0.34%	23	13,600	60,288
2019-06-10	4.425	4.43	4.43	4.38	0.00%	12	8,800	38,759
2019-06-07	4.405	4.43	4.43	4.385	-0.23%	5	1,200	5,285
2019-06-06	4.48	4.44	4.48	4.385	+0.34%	24	7,000	30,986
2019-06-05	4.525	4.425	4.525	4.4	-2.32%	85	114,600	507,431
2019-06-04	4.525	4.53	4.545	4.5	-0.77%	26	28,900	130,504
2019-06-03	4.535	4.565	4.565	4.5	-0.11%	18	9,900	44,979
2019-05-31	4.615	4.57	4.615	4.565	-1.08%	20	14,200	64,950
2019-05-30	4.605	4.62	4.655	4.6	+0.33%	18	117,800	547,658
2019-05-29	4.6	4.605	4.605	4.6	+0.33%	2	1,800	8,288
2019-05-28	4.54	4.59	4.59	4.54	+1.89%	5	36,900	169,361
2019-05-27	4.575	4.505	4.6	4.505	-1.96%	27	48,900	221,729
2019-05-24	4.59	4.595	4.595	4.555	0.00%	24	28,800	131,784
2019-05-23	4.62	4.595	4.62	4.595	-0.33%	18	8,800	40,545
2019-05-22	4.61	4.61	4.67	4.61	+0.22%	10	1,200	5,570
2019-05-21	4.61	4.6	4.645	4.6	0.00%	58	16,300	75,082
2019-05-20	4.685	4.6	4.685	4.6	-0.86%	7	3,800	17,500
2019-05-17	4.695	4.64	4.71	4.6	-1.07%	31	16,600	77,127
2019-05-16	4.625	4.69	4.69	4.605	+0.64%	7	4,200	19,373
2019-05-15	4.62	4.66	4.695	4.615	-0.11%	14	4,700	21,906
2019-05-14	4.605	4.665	4.665	4.595	+1.74%	16	6,900	31,943
2019-05-13	4.625	4.585	4.66	4.585	-1.82%	24	52,800	243,216
2019-05-10	4.605	4.67	4.685	4.59	+0.86%	15	17,100	79,352
2019-05-08	4.72	4.63	4.72	4.6	-1.38%	38	55,600	256,934
2019-05-07	4.925	4.695	5.085	4.605	+0.21%	83	25,100	120,342
2019-05-06	4.795	4.685	4.795	4.65	-1.99%	35	41,500	193,610
2019-05-03	4.66	4.78	4.86	4.625	-0.31%	15	2,200	10,398
2019-05-02	4.795	4.795	4.795	4.795	+1.91%	3	2,000	9,590
2019-04-30	4.735	4.705	4.735	4.705	+0.11%	4	1,000	4,727
2019-04-29	4.805	4.7	4.805	4.7	-2.08%	25	13,600	64,316
2019-04-26	4.84	4.8	4.88	4.77	-0.93%	56	66,900	319,953
2019-04-25	4.745	4.845	5	4.685	+4.31%	183	267,800	1,311,891
2019-04-24	4.69	4.645	4.69	4.645	-0.96%	3	1,200	5,619
2019-04-23	4.635	4.69	4.69	4.635	+0.32%	12	6,000	28,059
2019-04-22	4.68	4.675	4.695	4.6	-0.43%	34	31,500	145,982
2019-04-19	4.65	4.695	4.74	4.65	+0.21%	21	64,500	302,989
2019-04-18	4.66	4.685	4.69	4.63	+1.63%	23	16,300	75,888
2019-04-17	4.64	4.61	4.64	4.61	-1.07%	17	25,900	119,846
2019-04-16	4.625	4.66	4.7	4.625	-0.53%	16	4,600	21,490
2019-04-15	4.64	4.685	4.7	4.625	0.00%	21	24,400	114,425
2019-04-12	4.61	4.685	4.685	4.6	+0.43%	25	5,500	25,500
2019-04-11	4.67	4.665	4.69	4.635	-0.11%	24	28,300	132,323
2019-04-10	4.675	4.67	4.68	4.63	+0.21%	26	42,800	199,621
2019-04-09	4.65	4.66	4.675	4.61	-0.21%	8	1,700	7,916
2019-04-08	4.65	4.67	4.675	4.6	+0.54%	42	37,100	172,966
2019-04-05	4.645	4.645	4.65	4.58	-0.11%	29	24,900	115,502
2019-04-04	4.605	4.65	4.65	4.575	+0.22%	24	93,900	431,953
2019-04-03	4.64	4.64	4.64	4.6	+0.76%	18	8,500	39,168
2019-04-02	4.58	4.605	4.61	4.55	+0.33%	33	5,900	27,083
2019-04-01	4.615	4.59	4.615	4.59	-0.65%	14	12,600	58,019
2019-03-29	4.625	4.62	4.625	4.605	-1.49%	11	9,000	41,474
2019-03-28	4.65	4.69	4.69	4.605	+0.54%	8	4,700	21,843
2019-03-27	4.705	4.665	4.715	4.605	-0.96%	29	10,900	50,467
2019-03-26	4.71	4.71	4.71	4.71	-0.74%	1	100	471
2019-03-25	4.68	4.745	4.77	4.59	+1.71%	52	36,700	171,088
2019-03-22	4.66	4.665	4.78	4.61	-0.11%	53	22,700	106,154
2019-03-21	4.655	4.67	4.715	4.64	+0.43%	12	3,900	18,258
2019-03-20	4.745	4.65	4.795	4.575	-2.82%	102	95,900	444,000
2019-03-19	4.805	4.785	4.895	4.73	-0.93%	37	18,400	88,294
2019-03-18	4.86	4.83	4.86	4.615	+1.47%	172	127,600	596,640
2019-03-15	4.85	4.76	4.915	4.685	-1.96%	135	197,800	934,297
2019-03-14	5.13	4.855	5.13	4.66	-3.48%	258	258,700	1,237,992
2019-03-13	5.005	5.03	5.5	4.915	+9.95%	901	867,400	4,530,431
2019-03-12	4.675	4.575	4.8	4.57	-0.54%	48	48,600	224,435
2019-03-11	4.68	4.6	4.8	4.6	+0.99%	23	53,500	250,920
2019-03-07	4.555	4.555	4.555	4.555	-0.33%	1	100	456
2019-03-06	4.555	4.57	4.6	4.54	-0.33%	16	35,100	160,243
2019-03-05	4.575	4.585	4.6	4.575	+0.33%	14	9,500	43,637
2019-03-04	4.52	4.57	4.57	4.515	+0.88%	4	1,900	8,585
2019-03-01	4.545	4.53	4.575	4.53	0.00%	10	19,100	86,583
2019-02-28	4.59	4.53	4.59	4.53	-1.41%	2	1,100	4,989
2019-02-27	4.68	4.595	4.685	4.55	-1.18%	11	33,000	150,842
2019-02-26	4.65	4.65	4.65	4.65	+2.20%	1	100	465
2019-02-25	4.6	4.55	4.6	4.55	-0.44%	4	3,100	14,155
2019-02-22	4.655	4.57	4.675	4.57	+0.44%	9	12,500	57,853
2019-02-21	4.635	4.55	4.64	4.55	-0.44%	11	33,000	151,303
2019-02-20	4.68	4.57	4.69	4.56	-0.22%	9	25,300	117,175
2019-02-19	4.525	4.58	4.58	4.515	-0.87%	4	600	2,724
2019-02-18	4.565	4.62	4.945	4.565	+2.21%	12	2,200	10,231
2019-02-15	4.505	4.52	4.56	4.46	+1.12%	11	15,200	68,377
2019-02-14	4.69	4.47	4.69	4.47	-3.56%	14	25,600	116,391
2019-02-13	4.605	4.635	4.635	4.605	+0.54%	7	4,400	20,295
2019-02-12	4.685	4.61	4.685	4.61	+0.22%	13	20,700	95,465
2019-02-11	4.63	4.6	4.7	4.6	-1.18%	9	10,800	49,736
2019-02-08	4.635	4.655	4.66	4.6	+0.43%	12	20,100	92,730
2019-02-07	4.66	4.635	4.71	4.635	-2.42%	18	20,400	94,941
2019-02-06	4.565	4.75	4.75	4.56	+2.81%	29	19,200	88,780
2019-02-05	4.64	4.62	4.64	4.505	-0.43%	41	70,000	323,088
2019-02-04	4.7	4.64	4.74	4.64	-0.85%	35	71,200	332,583
2019-02-01	4.69	4.68	4.695	4.68	-0.11%	11	9,500	44,490
2019-01-31	4.7	4.685	4.7	4.68	-0.11%	13	14,200	66,473
2019-01-30	4.69	4.69	4.95	4.67	0.00%	36	25,900	122,831
2019-01-29	4.7	4.69	4.72	2.955	-0.42%	93	341,700	1,533,833
2019-01-28	4.715	4.71	4.725	4.695	-0.32%	23	58,000	273,301
2019-01-25	4.74	4.725	4.755	4.69	-0.74%	21	49,900	235,039
2019-01-24	4.73	4.76	4.82	4.72	+0.32%	111	251,300	1,198,865
2019-01-23	4.705	4.745	4.95	4.69	+0.53%	65	276,500	1,322,096
2019-01-22	4.695	4.72	4.73	4.65	0.00%	32	67,700	319,125
2019-01-21	4.775	4.72	4.775	4.67	-1.26%	68	93,700	442,370
2019-01-18	4.505	4.78	4.86	4.505	+3.02%	153	256,700	1,212,232
2019-01-17	4.485	4.64	4.64	4.46	+3.11%	63	80,900	363,534
2019-01-16	4.48	4.5	4.52	4.465	+0.22%	64	52,300	234,558
2019-01-15	4.355	4.49	4.765	4.355	+3.10%	183	489,600	2,211,917
2019-01-14	4.36	4.355	4.385	4.325	+0.46%	23	28,600	124,369
2019-01-11	4.315	4.335	4.395	4.315	+0.46%	45	47,400	204,979
2019-01-10	4.315	4.315	4.32	4.3	-0.12%	33	62,400	268,979
2019-01-09	4.325	4.32	4.345	4.29	+1.41%	38	27,100	116,981
2019-01-08	4.27	4.26	4.27	4.23	-0.23%	7	4,300	18,329
2019-01-04	4.295	4.27	4.295	4.245	-1.61%	15	31,300	133,436
2019-01-03	4.34	4.34	4.34	4.34	0.00%	1	300	1,302

Архив котировок акции SLEN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017