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)
2020-12-30	4.915	5.04	5.075	4.915	-0.10%	44	66,200	333,321
2020-12-29	4.91	5.045	5.045	4.9	+1.71%	63	21,500	106,105
2020-12-28	4.95	4.96	5.09	4.91	-0.80%	98	49,600	246,008
2020-12-25	5.16	5	5.16	4.9	-0.30%	142	138,500	692,130
2020-12-24	5.055	5.015	5.075	4.95	+0.10%	134	116,900	582,141
2020-12-23	4.995	5.01	5.085	4.98	+0.10%	76	260,500	1,304,489
2020-12-22	5.105	5.005	5.13	4.965	-2.34%	185	160,000	801,995
2020-12-21	5.15	5.125	5.185	5.02	-0.97%	94	74,500	380,024
2020-12-18	5.145	5.175	5.175	5.13	0.00%	42	19,400	99,828
2020-12-17	5.19	5.175	5.245	5.1	-0.10%	88	63,200	325,308
2020-12-16	5.115	5.18	5.2	5.115	+1.37%	56	160,300	831,902
2020-12-15	5.185	5.11	5.19	5.1	-1.06%	57	69,700	358,258
2020-12-14	5.1	5.165	5.24	5.1	+0.29%	87	240,500	1,245,021
2020-12-11	5.12	5.15	5.15	5.07	+0.59%	65	161,500	827,683
2020-12-10	5.11	5.12	5.175	5.07	-1.06%	132	168,300	859,090
2020-12-09	5.17	5.175	5.18	5.08	+1.47%	82	550,100	2,831,958
2020-12-08	5.165	5.1	5.165	5.085	-0.97%	44	117,900	601,617
2020-12-07	5.17	5.15	5.22	5.09	-0.48%	94	195,800	1,005,820
2020-12-04	5.15	5.175	5.21	5	+1.27%	204	275,400	1,403,791
2020-12-03	5.155	5.11	5.16	5.055	-0.29%	113	325,000	1,664,043
2020-12-02	5.19	5.125	5.25	5.09	+0.29%	121	141,400	726,678
2020-12-01	5.145	5.11	5.145	5.03	-0.29%	157	271,400	1,382,667
2020-11-30	5.19	5.125	5.3	5.085	0.00%	104	171,800	883,772
2020-11-27	5.11	5.125	5.32	5.1	-3.57%	148	632,200	3,262,075
2020-11-26	5.125	5.315	5.325	5.085	+2.41%	215	868,600	4,467,492
2020-11-25	5.18	5.19	5.325	5.09	-0.19%	191	256,700	1,334,976
2020-11-24	5.255	5.2	5.325	5.17	-1.05%	92	191,200	996,359
2020-11-23	5.465	5.255	5.465	5.165	-2.95%	286	400,500	2,110,554
2020-11-20	5.43	5.415	5.445	5.35	-1.19%	45	23,300	125,776
2020-11-19	5.565	5.48	5.59	5.415	-2.14%	90	97,200	530,936
2020-11-18	5.63	5.6	5.63	5.57	-0.62%	31	55,700	311,629
2020-11-17	5.56	5.635	5.675	5.55	+0.63%	70	245,500	1,381,432
2020-11-16	5.63	5.6	5.79	5.595	-1.75%	156	126,900	715,344
2020-11-13	5.66	5.7	5.86	5.66	0.00%	32	41,100	235,452
2020-11-12	6.26	5.7	6.26	5.625	-1.21%	52	56,900	322,620
2020-11-11	6.3	5.77	6.445	5.7	-2.62%	125	119,400	704,009
2020-11-10	5.845	5.925	6.36	5.845	+1.37%	52	33,400	198,767
2020-11-09	5.755	5.845	5.85	5.57	+5.03%	66	168,100	974,475
2020-11-06	5.79	5.565	5.79	5.5	-0.45%	28	12,400	68,997
2020-11-05	5.76	5.59	5.78	5.49	-1.67%	81	81,400	453,088
2020-11-03	5.77	5.685	5.775	5.63	+1.34%	44	12,300	69,923
2020-11-02	5.325	5.61	5.79	5.325	-3.11%	19	19,100	106,819
2020-10-30	5.795	5.79	5.795	5.425	-0.17%	9	2,700	15,561
2020-10-29	5.99	5.8	5.99	5.35	+3.11%	44	62,300	355,534
2020-10-28	6.065	5.625	6.065	5.2	-4.66%	92	98,700	560,264
2020-10-27	5.99	5.9	5.99	5.82	-1.67%	16	23,400	139,313
2020-10-26	6.115	6	6.19	6	-2.44%	16	25,500	154,487
2020-10-23	6.25	6.15	6.295	6.095	-3.83%	72	55,500	343,000
2020-10-22	6.44	6.395	6.5	6.27	+0.39%	61	69,200	442,803
2020-10-21	6.45	6.37	6.45	6.035	+1.92%	48	111,900	692,419
2020-10-20	5.945	6.25	6.25	5.855	+5.04%	60	161,400	986,239
2020-10-19	6.345	5.95	6.57	5.81	-2.86%	117	93,600	561,523
2020-10-16	6.39	6.125	6.39	6.015	-2.47%	36	29,000	180,245
2020-10-15	6.135	6.28	6.36	5.84	+7.53%	134	129,800	784,075
2020-10-14	5.775	5.84	6.18	5.775	+2.28%	43	67,000	392,715
2020-10-13	5.785	5.71	5.91	5.69	+0.53%	25	16,700	97,095
2020-10-12	5.845	5.68	5.845	5.66	-2.74%	36	22,100	126,028
2020-10-09	5.66	5.84	5.84	5.66	+1.04%	38	39,300	226,810
2020-10-08	5.81	5.78	5.81	5.7	-0.86%	25	13,600	77,833
2020-10-07	5.835	5.83	5.84	5.78	-0.09%	29	10,200	59,341
2020-10-06	5.8	5.835	5.875	5.72	+0.69%	57	33,900	197,023
2020-10-05	5.98	5.795	6.2	5.79	-6.46%	129	526,700	3,061,904
2020-10-02	6.3	6.195	6.3	5.71	-2.90%	236	330,700	1,978,144
2020-10-01	6.5	6.38	6.5	6.285	-0.70%	25	12,500	79,646
2020-09-30	6.395	6.425	6.5	6.395	+0.39%	8	3,200	20,582
2020-09-29	6.445	6.4	6.5	6.29	+2.24%	51	85,400	543,167
2020-09-28	6.645	6.26	6.645	6.21	-1.49%	58	27,900	175,206
2020-09-25	6.25	6.355	6.53	6.25	-1.47%	31	22,500	144,900
2020-09-24	6.53	6.45	6.755	6.33	-2.93%	102	101,000	651,219
2020-09-23	6.69	6.645	6.78	6.53	+0.61%	21	12,800	84,755
2020-09-22	6.7	6.605	6.95	6.565	-3.72%	62	24,200	163,037
2020-09-21	6.62	6.86	6.86	6.515	+2.24%	39	23,500	156,630
2020-09-18	6.775	6.71	6.9	6.7	-0.96%	36	24,700	166,156
2020-09-17	6.81	6.775	6.845	6.695	-1.45%	38	18,100	122,329
2020-09-16	6.895	6.875	6.9	6.78	+0.07%	43	37,600	256,676
2020-09-15	6.795	6.87	6.95	6.795	-1.08%	21	7,900	54,564
2020-09-14	7.14	6.945	7.14	6.86	-0.64%	39	15,800	109,496
2020-09-11	6.98	6.99	7.365	4.955	+2.19%	227	266,600	1,787,584
2020-09-10	6.66	6.84	7.055	6.66	-0.80%	66	34,800	237,756
2020-09-09	6.74	6.895	6.905	6.735	+1.17%	32	29,500	202,421
2020-09-08	6.895	6.815	6.9	6.75	-0.15%	74	51,800	353,790
2020-09-07	7.08	6.825	7.38	6.745	-1.02%	294	308,100	2,130,186
2020-09-04	7.18	6.895	7.29	6.785	-3.97%	185	124,300	860,591
2020-09-03	7.1	7.18	7.25	6.905	+2.43%	200	104,400	734,495
2020-09-02	6.91	7.01	7.815	6.91	+5.41%	1191	1,267,600	9,293,336
2020-09-01	7	6.65	7	6.59	-5.00%	102	95,600	642,953
2020-08-31	6.98	7	7.085	6.9	+0.50%	30	33,900	237,237
2020-08-28	6.97	6.965	7.05	6.755	+3.96%	177	306,300	2,126,782
2020-08-27	7.1	6.7	7.1	6.595	-4.22%	140	158,200	1,074,745
2020-08-26	6.2	6.995	7.245	6.03	+10.94%	153	285,200	1,829,931
2020-08-25	6.5	6.305	6.5	6.225	-2.63%	43	32,600	206,859
2020-08-24	6.35	6.475	6.8	6.35	+1.01%	38	48,900	318,593
2020-08-21	6.62	6.41	6.685	6.255	+1.58%	90	67,600	442,961
2020-08-20	6.48	6.31	6.745	6.31	-3.22%	60	93,600	599,813
2020-08-19	6.685	6.52	6.8	6.47	-1.95%	49	38,200	252,775
2020-08-18	6.395	6.65	6.68	6.39	+3.83%	88	57,800	378,349
2020-08-17	6.715	6.405	6.85	6.4	-1.69%	103	100,900	656,498
2020-08-14	6.785	6.515	6.785	6.41	-2.69%	118	91,900	603,841
2020-08-13	6.995	6.695	6.995	6.53	+3.08%	203	1,099,200	7,409,922
2020-08-12	6.3	6.495	6.68	6.3	+3.10%	100	76,600	494,014
2020-08-11	6.69	6.3	6.85	6.11	-3.23%	423	554,300	3,519,928
2020-08-10	6.49	6.51	7.895	6.37	+2.20%	1629	2,074,400	14,632,281
2020-08-07	6	6.37	6.4	5.995	+6.88%	112	223,200	1,385,832
2020-08-06	5.94	5.96	6.12	5.855	+0.25%	48	52,500	315,287
2020-08-05	5.795	5.945	6.125	5.75	+1.62%	117	239,500	1,427,108
2020-08-04	5.825	5.85	5.96	5.745	+0.26%	85	359,600	2,102,220
2020-08-03	5.925	5.835	5.925	5.72	+0.60%	40	225,800	1,320,475
2020-07-31	5.68	5.8	6	5.675	+2.56%	141	258,200	1,500,955
2020-07-30	5.92	5.655	6.07	5.655	-6.14%	309	277,000	1,602,241
2020-07-29	5.63	6.025	6.19	5.48	+4.78%	268	704,400	4,120,627
2020-07-28	5.65	5.75	5.89	5.5	+0.97%	95	244,400	1,384,582
2020-07-27	5.57	5.695	5.72	5.44	+2.43%	98	410,000	2,294,145
2020-07-24	5.785	5.56	5.785	5.41	-3.05%	294	438,100	2,422,150
2020-07-23	5.895	5.735	6.08	5.565	-0.95%	506	526,300	3,017,642
2020-07-22	5.45	5.79	6.45	5.27	+7.42%	2834	3,438,500	20,423,564
2020-07-21	5.25	5.39	5.39	5.205	+3.65%	176	462,700	2,459,917
2020-07-20	5.1	5.2	5.35	5.01	+4.63%	324	386,100	1,998,385
2020-07-17	4.84	4.97	5.095	4.775	+3.54%	204	296,600	1,458,771
2020-07-16	4.755	4.8	4.8	4.65	+2.24%	63	99,400	474,441
2020-07-15	4.845	4.695	4.845	4.535	-2.09%	113	182,600	850,268
2020-07-14	4.555	4.795	4.81	4.525	+3.56%	138	334,000	1,545,433
2020-07-13	4.53	4.63	4.65	4.53	+2.32%	46	271,900	1,244,294
2020-07-10	4.465	4.525	4.605	4.41	+1.69%	77	127,500	570,131
2020-07-09	4.64	4.45	4.71	4.4	-2.20%	128	270,500	1,215,766
2020-07-08	4.68	4.55	4.765	4.495	-3.09%	122	135,100	613,241
2020-07-07	4.405	4.695	4.895	4.405	+1.84%	283	333,600	1,563,143
2020-07-06	4.405	4.61	4.7	4.4	+3.25%	295	349,800	1,598,189
2020-07-03	4.79	4.465	4.91	4.355	-6.59%	927	696,300	3,158,358
2020-07-02	4.055	4.78	5.065	4.015	+17.88%	387	891,000	4,111,982
2020-06-30	4.07	4.055	4.095	4.055	-0.98%	7	7,600	30,917
2020-06-29	4.065	4.095	4.105	4.06	-0.12%	13	13,700	55,989
2020-06-26	4.1	4.1	4.125	4.055	+0.12%	11	103,800	427,848
2020-06-25	4.07	4.095	4.1	4.06	-0.12%	22	28,800	117,580
2020-06-23	4.09	4.1	4.15	4.08	+0.12%	33	98,300	402,033
2020-06-22	4.09	4.095	4.12	4.09	-0.85%	11	43,900	179,921
2020-06-19	4.145	4.13	4.175	4	+0.12%	76	91,600	375,284
2020-06-18	4.115	4.125	4.15	4.07	-0.12%	19	20,100	82,420
2020-06-17	4.135	4.13	4.135	4.13	-1.20%	2	1,900	7,855
2020-06-16	4.17	4.18	4.195	4.11	+2.58%	25	17,500	73,225
2020-06-15	4.15	4.075	4.23	4.065	+1.12%	48	12,500	51,429
2020-06-11	4.205	4.03	4.25	4.03	-3.82%	57	56,200	234,307
2020-06-10	4.09	4.19	4.205	4.09	+0.60%	15	10,300	42,846
2020-06-09	4.155	4.165	4.215	4.08	-0.12%	36	51,900	215,621
2020-06-08	4.165	4.17	4.23	4.155	-0.71%	20	30,200	126,009
2020-06-05	4.165	4.2	4.23	4.11	-0.24%	26	54,300	227,591
2020-06-04	4.205	4.21	4.28	4.12	+2.68%	71	89,300	375,308
2020-06-03	4.1	4.1	4.245	4.04	+0.49%	27	16,900	68,981
2020-06-02	4.175	4.08	4.2	4.075	0.00%	35	49,300	205,103
2020-06-01	4.125	4.08	4.295	4.02	-2.04%	55	27,800	114,102
2020-05-29	4.085	4.165	4.35	4.085	+2.71%	133	62,300	260,624
2020-05-28	4.085	4.055	4.085	4.025	-0.61%	43	30,900	125,254
2020-05-27	3.985	4.08	4.12	3.985	+0.74%	88	56,500	229,474
2020-05-26	4.025	4.05	4.05	4.025	+0.50%	49	42,900	173,330
2020-05-25	4.035	4.03	4.05	3.995	+1.77%	31	29,300	118,155
2020-05-22	3.99	3.96	3.99	3.955	-0.88%	55	73,600	292,058
2020-05-21	4.07	3.995	4.13	3.83	-2.56%	80	78,600	310,895
2020-05-20	4.095	4.1	4.375	3.26	0.00%	197	209,300	830,172
2020-05-19	4.07	4.1	4.105	4.07	-0.24%	9	20,300	83,322
2020-05-18	4.03	4.11	4.12	4.03	+0.98%	37	31,100	127,545
2020-05-15	4.025	4.07	4.07	4.025	+1.24%	9	2,200	8,898
2020-05-14	4.12	4.02	4.12	4.015	-1.95%	18	5,500	22,163
2020-05-13	4.1	4.1	4.1	4.06	+2.50%	21	31,000	126,825
2020-05-12	4.1	4	4.12	4	-2.44%	37	22,600	91,565
2020-05-08	4.055	4.1	4.1	4	+1.11%	28	107,700	436,395
2020-05-07	4.055	4.055	4.1	4.055	-0.25%	14	6,700	27,210
2020-05-06	4.115	4.065	4.115	4.055	-1.22%	4	2,800	11,436
2020-05-05	4.035	4.115	4.115	4.005	+0.73%	34	53,600	219,994
2020-05-04	4.03	4.085	4.085	4.025	+1.36%	10	2,700	10,980
2020-04-30	4.095	4.03	4.1	4.005	-1.71%	32	26,200	105,540
2020-04-29	4.16	4.1	4.235	4.005	-0.97%	113	135,700	552,638
2020-04-28	4.16	4.14	4.185	4.055	+0.12%	27	44,000	180,253
2020-04-27	4.16	4.135	4.2	4.115	+1.60%	44	55,100	230,539
2020-04-24	4.11	4.07	4.15	4.035	-0.85%	19	10,300	42,475
2020-04-23	4.125	4.105	4.3	4.02	+0.12%	47	36,100	148,565
2020-04-22	3.995	4.1	4.44	3.945	+3.80%	105	95,300	397,662
2020-04-21	3.945	3.95	4.015	3.895	-1.86%	26	12,900	50,816
2020-04-20	3.92	4.025	4.05	3.8	0.00%	48	96,100	377,715
2020-04-17	3.935	4.025	4.05	3.93	-0.86%	52	45,600	182,404
2020-04-16	3.98	4.06	4.15	3.85	+1.00%	78	112,300	448,961
2020-04-15	4.1	4.02	4.11	4	-2.19%	61	74,800	304,864
2020-04-14	4.24	4.11	4.34	2.5	-1.08%	215	277,400	1,022,926
2020-04-13	4.315	4.155	4.425	2.755	-1.77%	182	142,900	562,761
2020-04-10	4.31	4.23	4.365	4.19	-1.86%	36	314,800	1,356,776
2020-04-09	4.3	4.31	4.4	4.15	+0.23%	25	4,700	20,041
2020-04-08	4.35	4.3	4.35	4.105	+2.38%	12	3,400	14,536
2020-04-07	4.33	4.2	4.345	4.2	+2.31%	37	24,500	105,146
2020-04-06	4.24	4.105	4.34	4.105	-2.38%	25	26,400	112,664
2020-04-03	4.24	4.205	4.24	4.195	+1.33%	7	3,400	14,291
2020-04-02	4.385	4.15	4.39	4.11	-1.54%	33	13,000	53,918
2020-04-01	4.2	4.215	4.3	4.015	+1.57%	41	125,700	536,981
2020-03-31	4.065	4.15	4.19	3.95	+3.75%	21	12,400	51,253
2020-03-30	3.885	4	4.05	3.885	+2.56%	18	8,900	35,234
2020-03-27	4.005	3.9	4.085	3.815	-2.50%	27	177,900	697,941
2020-03-26	4.01	4	4.2	4	-0.12%	13	6,000	24,172
2020-03-25	4.2	4.005	4.2	4	-1.11%	24	62,200	249,781
2020-03-24	4.29	4.05	4.315	4	-3.57%	50	155,900	646,879
2020-03-23	4.005	4.2	4.2	4	0.00%	17	25,300	101,732
2020-03-20	3.82	4.2	4.3	3.82	+5.40%	35	12,500	52,385
2020-03-19	4.075	3.985	4.17	3.72	+2.97%	36	59,700	229,748
2020-03-18	4.085	3.87	4.085	3.62	+1.57%	38	23,400	88,396
2020-03-17	4.2	3.81	4.2	3.795	-9.18%	49	79,600	310,190
2020-03-16	3.985	4.195	4.21	3.5	-2.56%	76	51,100	202,188
2020-03-13	4.33	4.305	4.41	4.25	+0.70%	27	47,700	206,812
2020-03-12	4.315	4.275	4.4	4.2	-3.28%	70	102,600	438,604
2020-03-11	4.42	4.42	4.51	4.42	-1.78%	18	14,100	62,563
2020-03-10	4.595	4.5	4.595	4.3	-2.39%	44	127,400	559,207
2020-03-06	4.68	4.61	4.69	4.58	-1.91%	30	183,700	847,240
2020-03-05	4.7	4.7	4.705	4.65	+1.40%	22	24,000	112,509
2020-03-04	4.6	4.635	4.69	4.585	-0.96%	16	22,000	101,369
2020-03-03	4.665	4.68	4.73	4.66	+2.30%	31	23,800	111,473
2020-03-02	4.58	4.575	4.73	4.565	+1.67%	65	51,500	239,014
2020-02-28	4.57	4.5	4.7	4.5	-4.26%	108	294,600	1,337,596
2020-02-27	4.845	4.7	4.855	4.65	-2.99%	119	320,300	1,518,507
2020-02-26	4.86	4.845	4.95	4.72	-2.02%	98	186,500	903,801
2020-02-25	4.985	4.945	5	4.8	-0.70%	148	425,200	2,084,960
2020-02-21	4.99	4.98	5.005	4.8	+0.81%	112	338,300	1,665,017
2020-02-20	4.995	4.94	4.995	4.84	+0.82%	156	436,400	2,162,142
2020-02-19	4.715	4.9	4.95	4.545	+2.08%	283	625,600	3,048,621
2020-02-18	4.695	4.8	4.8	4.615	+1.27%	164	271,700	1,296,322
2020-02-17	4.695	4.74	4.765	4.6	+1.17%	150	245,100	1,148,729
2020-02-14	4.63	4.685	4.7	4.53	+2.52%	193	276,000	1,277,039
2020-02-13	4.7	4.57	4.7	4.53	-2.77%	200	430,200	1,978,209
2020-02-12	4.72	4.7	4.73	4.555	+0.64%	104	113,300	524,881
2020-02-11	4.745	4.67	4.775	4.605	-1.16%	58	39,300	185,768
2020-02-10	4.625	4.725	4.75	4.565	+2.05%	112	156,200	733,068
2020-02-07	4.505	4.63	4.88	4.4	+3.00%	480	1,106,200	5,065,228
2020-02-06	4.39	4.495	4.5	4.39	+2.16%	172	388,600	1,734,610
2020-02-05	4.405	4.4	4.445	4.395	-0.11%	41	176,800	779,975
2020-02-04	4.42	4.405	4.43	4.355	+1.26%	37	273,900	1,196,524
2020-02-03	4.38	4.35	4.455	4.33	-1.14%	144	258,200	1,122,622
2020-01-31	4.48	4.4	4.5	4.38	-0.90%	82	122,900	541,731
2020-01-30	4.455	4.44	4.495	4.35	-0.56%	160	252,300	1,111,256
2020-01-29	4.435	4.465	4.53	4.435	+0.56%	70	211,000	941,379
2020-01-28	4.48	4.44	4.505	4.355	-0.89%	87	223,900	992,562
2020-01-27	4.455	4.48	4.48	4.4	+0.45%	100	262,800	1,164,757
2020-01-24	4.485	4.46	4.485	4.4	-0.78%	96	135,600	604,442
2020-01-23	4.455	4.495	4.58	4.44	+1.35%	63	191,500	854,686
2020-01-22	4.485	4.435	4.585	4.43	-1.11%	145	332,400	1,493,073
2020-01-21	4.35	4.485	4.57	4.3	+3.10%	345	1,442,200	6,403,248
2020-01-20	4.34	4.35	4.35	4.32	0.00%	92	143,600	623,410
2020-01-17	4.325	4.35	4.35	4.32	+0.12%	49	89,400	388,270
2020-01-16	4.36	4.345	4.38	4.325	-0.11%	54	50,700	220,349
2020-01-15	4.375	4.35	4.375	4.325	0.00%	86	230,700	1,003,007
2020-01-14	4.34	4.35	4.35	4.335	-0.46%	52	117,000	508,740
2020-01-13	4.315	4.37	4.37	4.315	+1.39%	69	94,700	412,146
2020-01-10	4.35	4.31	4.35	4.3	-0.92%	49	72,600	313,817
2020-01-09	4.32	4.35	4.35	4.3	+0.69%	89	194,400	841,552
2020-01-08	4.3	4.32	4.33	4.3	+0.12%	38	41,200	177,524
2020-01-06	4.315	4.315	4.335	4.305	+0.12%	22	14,800	63,788
2020-01-03	4.325	4.31	4.35	4.3	0.00%	25	39,800	172,146

Архив котировок акции SLEN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017