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)
2022-12-30	3.055	3.035	3.055	3.02	-0.49%	9	3,700	11,237
2022-12-29	3.025	3.05	3.06	2.99	0.00%	57	100,600	305,304
2022-12-28	2.99	3.05	3.05	2.99	+1.84%	36	39,600	119,694
2022-12-27	3.055	2.995	3.055	2.995	-1.96%	68	178,300	535,611
2022-12-26	3.025	3.055	3.145	3.015	+0.16%	76	79,500	243,985
2022-12-23	3.1	3.05	3.115	3.01	-1.61%	93	249,500	763,906
2022-12-22	3.025	3.1	3.13	2.995	+1.81%	155	372,000	1,128,894
2022-12-21	3.11	3.045	3.15	3.03	-2.09%	68	55,500	170,656
2022-12-20	3.08	3.11	3.15	2.995	+0.97%	224	450,000	1,360,727
2022-12-19	2.99	3.08	3.08	2.97	+1.99%	83	404,000	1,212,507
2022-12-16	3	3.02	3.055	2.985	+0.67%	78	157,800	477,542
2022-12-15	2.99	3	3	2.975	0.00%	18	74,500	223,130
2022-12-14	3.005	3	3.05	2.95	0.00%	68	92,700	277,345
2022-12-13	3	3	3.025	2.985	0.00%	32	107,000	320,854
2022-12-12	2.995	3	3	2.99	0.00%	17	47,200	141,566
2022-12-09	3.055	3	3.055	2.995	-0.83%	42	82,200	246,653
2022-12-08	3.055	3.025	3.055	3.025	-0.82%	14	5,900	17,946
2022-12-07	3.025	3.05	3.06	3.02	+0.49%	20	7,900	24,026
2022-12-06	3.075	3.035	3.075	3.03	-1.30%	28	33,600	102,344
2022-12-05	3.08	3.075	3.1	3	-0.65%	75	50,900	154,797
2022-12-02	3.15	3.095	3.175	3.08	-1.43%	39	18,100	56,159
2022-12-01	3.16	3.14	3.18	3.11	-0.48%	14	3,400	10,699
2022-11-30	3.1	3.155	3.18	3.06	+1.94%	60	38,400	119,712
2022-11-29	3.105	3.095	3.195	3.05	-1.90%	93	62,800	195,735
2022-11-28	3.045	3.155	3.39	2.99	+3.61%	305	282,200	899,113
2022-11-25	3.04	3.045	3.18	2.965	+1.50%	114	121,300	371,394
2022-11-24	2.99	3	3.04	2.99	+0.17%	40	127,300	382,291
2022-11-23	2.975	2.995	2.995	2.91	+2.22%	72	92,000	272,467
2022-11-22	2.95	2.93	3.01	2.93	+0.34%	80	78,700	233,904
2022-11-21	2.89	2.92	2.95	2.87	+1.21%	37	40,300	117,139
2022-11-18	2.915	2.885	2.915	2.86	-0.52%	29	19,300	55,595
2022-11-17	2.94	2.9	2.95	2.865	-0.85%	27	44,700	129,843
2022-11-16	2.94	2.925	2.95	2.92	-0.51%	29	10,800	31,659
2022-11-15	2.98	2.94	3.005	2.9	-1.34%	69	95,300	278,683
2022-11-14	2.915	2.98	3	2.885	+2.41%	88	133,000	394,761
2022-11-11	2.89	2.91	2.97	2.85	+0.52%	43	57,200	167,350
2022-11-10	2.88	2.895	2.955	2.87	+0.52%	78	203,000	587,952
2022-11-09	2.925	2.88	2.925	2.84	-2.21%	45	45,300	129,977
2022-11-08	2.82	2.945	2.985	2.82	+4.06%	140	243,300	709,025
2022-11-07	2.865	2.83	2.895	2.745	-0.88%	224	271,800	763,258
2022-11-03	2.865	2.855	2.95	2.795	-0.70%	90	162,400	466,233
2022-11-02	2.855	2.875	2.95	2.85	+0.17%	93	104,700	303,046
2022-11-01	2.845	2.87	2.87	2.845	+0.53%	40	31,500	89,904
2022-10-31	2.875	2.855	2.945	2.71	-0.70%	143	138,300	390,432
2022-10-28	2.8	2.875	2.925	2.745	+2.86%	130	217,100	605,560
2022-10-27	2.845	2.795	2.87	2.72	+0.90%	161	135,000	377,423
2022-10-26	2.81	2.77	2.81	2.675	-0.54%	84	138,900	382,734
2022-10-25	2.77	2.785	2.86	2.655	+1.09%	138	146,800	405,695
2022-10-24	2.7	2.755	2.8	2.685	+2.80%	69	44,800	122,382
2022-10-21	2.76	2.68	2.77	2.62	-1.29%	74	56,200	149,899
2022-10-20	2.7	2.715	2.715	2.695	+1.12%	22	19,000	51,334
2022-10-19	2.72	2.685	2.72	2.66	-1.10%	38	22,400	60,010
2022-10-18	2.735	2.715	2.775	2.69	0.00%	44	56,400	152,631
2022-10-17	2.75	2.715	2.75	2.615	+0.56%	121	106,500	286,902
2022-10-14	2.785	2.7	2.785	2.64	-1.10%	50	30,500	81,628
2022-10-13	2.72	2.73	2.8	2.6	+0.18%	104	75,500	201,819
2022-10-12	2.525	2.725	2.75	2.525	+7.71%	256	289,000	768,594
2022-10-11	2.54	2.53	2.555	2.51	-0.78%	40	30,500	77,264
2022-10-10	2.44	2.55	2.59	2.41	+4.51%	92	141,100	352,484
2022-10-07	2.565	2.44	2.57	2.425	-4.87%	172	211,000	523,894
2022-10-06	2.63	2.565	2.695	2.55	-2.47%	111	126,000	325,022
2022-10-05	2.64	2.63	2.7	2.555	+0.57%	77	129,600	340,979
2022-10-04	2.515	2.615	2.65	2.515	+0.77%	53	89,400	233,480
2022-10-03	2.54	2.595	2.6	2.42	+4.85%	95	83,300	210,838
2022-09-30	2.525	2.475	2.63	2.46	-4.81%	178	251,000	629,976
2022-09-29	2.6	2.6	2.75	2.53	-2.26%	104	43,300	115,597
2022-09-28	2.665	2.66	2.815	2.515	0.00%	138	156,200	410,700
2022-09-27	2.7	2.66	2.915	2.59	-1.48%	135	149,100	416,243
2022-09-26	2.835	2.7	2.965	2.64	-6.90%	119	195,600	537,353
2022-09-23	3.035	2.9	3.055	2.82	-2.36%	168	224,700	649,201
2022-09-22	3.09	2.97	3.18	2.96	-3.88%	268	238,000	718,455
2022-09-21	3.05	3.09	3.095	2.94	-2.83%	203	323,700	981,142
2022-09-20	3.255	3.18	3.29	3.1	-1.70%	362	491,700	1,559,654
2022-09-19	3.155	3.235	3.515	3.015	+4.69%	1326	1,813,000	5,917,208
2022-09-16	3.24	3.09	3.3	3.045	-6.93%	1514	2,505,500	7,880,168
2022-09-15	3.195	3.32	3.96	3.16	+3.91%	2716	5,825,600	21,337,920
2022-09-14	3.14	3.195	3.195	3.06	+2.90%	101	134,500	426,275
2022-09-13	3.105	3.105	3.2	3.055	+1.31%	140	265,900	837,196
2022-09-12	3.105	3.065	3.105	3.015	+0.33%	108	177,300	541,254
2022-09-09	3.07	3.055	3.115	3.005	+0.16%	68	36,100	109,925
2022-09-08	3.01	3.05	3.235	3	+1.33%	268	194,900	601,592
2022-09-07	3.005	3.01	3.095	2.965	-0.17%	114	160,700	488,259
2022-09-06	3.02	3.015	3.05	2.98	0.00%	105	265,600	800,432
2022-09-05	3.02	3.015	3.045	3.01	-0.17%	84	148,900	449,793
2022-09-02	3.08	3.02	3.08	3	-0.17%	65	62,400	187,599
2022-09-01	3.005	3.025	3.095	3	+0.83%	178	123,500	376,806
2022-08-31	2.93	3	3	2.93	-0.66%	136	75,100	223,281
2022-08-30	2.93	3.02	3.08	2.93	-0.17%	72	74,800	228,506
2022-08-29	2.975	3.025	3.1	2.95	+2.02%	115	59,500	180,883
2022-08-26	2.965	2.965	2.965	2.93	0.00%	18	7,100	21,019
2022-08-25	2.975	2.965	2.975	2.87	+0.34%	38	31,700	92,470
2022-08-24	2.97	2.955	2.98	2.91	-0.34%	60	83,400	244,214
2022-08-23	2.935	2.965	2.965	2.92	+1.37%	37	8,200	24,178
2022-08-22	2.925	2.925	2.935	2.89	+0.52%	16	7,000	20,449
2022-08-19	2.925	2.91	2.95	2.88	-1.02%	30	40,000	116,770
2022-08-18	2.93	2.94	2.98	2.92	-0.68%	41	29,700	87,858
2022-08-17	2.93	2.96	2.98	2.91	+1.37%	49	158,700	471,478
2022-08-16	2.935	2.92	2.935	2.85	-0.17%	76	78,600	227,052
2022-08-15	2.965	2.925	2.965	2.885	+0.17%	50	56,800	166,553
2022-08-12	2.855	2.92	2.925	2.855	+1.21%	30	54,800	157,887
2022-08-11	2.975	2.885	2.995	2.88	0.00%	115	70,800	207,078
2022-08-10	2.82	2.885	3	2.8	+1.23%	161	165,900	479,661
2022-08-09	2.85	2.85	2.855	2.8	0.00%	89	69,100	194,839
2022-08-08	2.905	2.85	2.93	2.8	-1.89%	172	544,900	1,531,841
2022-08-05	2.945	2.905	2.965	2.9	-1.19%	51	75,000	219,279
2022-08-04	3.005	2.94	3.045	2.93	-2.16%	97	168,300	497,847
2022-08-03	2.95	3.005	3.02	2.95	+2.21%	67	109,200	327,029
2022-08-02	2.925	2.94	2.955	2.905	+0.17%	18	12,100	35,555
2022-08-01	2.95	2.935	3.055	2.9	-0.51%	81	50,800	150,438
2022-07-29	2.975	2.95	3.05	2.93	-0.67%	80	52,100	154,398
2022-07-28	2.95	2.97	3.07	2.935	+1.37%	43	27,100	80,888
2022-07-27	3.04	2.93	3.04	2.92	-2.50%	90	86,300	256,626
2022-07-26	2.885	3.005	3.1	2.885	+4.16%	188	141,900	426,582
2022-07-25	2.885	2.885	2.91	2.87	-0.35%	29	40,900	118,175
2022-07-22	2.865	2.895	2.91	2.865	+1.76%	68	30,200	87,231
2022-07-21	2.87	2.845	2.87	2.835	-0.87%	25	6,900	19,662
2022-07-20	2.88	2.87	2.895	2.835	-0.17%	57	36,200	103,079
2022-07-19	2.845	2.875	2.88	2.81	+0.88%	40	60,900	174,328
2022-07-18	2.925	2.85	2.94	2.805	-1.04%	36	20,000	57,009
2022-07-15	2.875	2.88	2.945	2.835	+0.70%	67	52,100	150,810
2022-07-14	2.855	2.86	2.92	2.81	+0.18%	98	164,100	473,713
2022-07-13	2.855	2.855	2.87	2.795	-0.52%	79	145,200	411,491
2022-07-12	2.86	2.87	2.87	2.84	+0.35%	13	25,200	72,054
2022-07-11	2.9	2.86	2.9	2.805	-1.38%	171	50,500	143,457
2022-07-08	2.86	2.9	2.9	2.85	+1.05%	44	46,700	133,743
2022-07-07	2.9	2.87	2.91	2.83	-0.69%	91	50,500	144,736
2022-07-06	2.86	2.89	2.89	2.8	+0.87%	255	261,800	743,949
2022-07-05	2.885	2.865	2.93	2.84	-0.87%	145	113,300	324,813
2022-07-04	2.965	2.89	2.965	2.805	+0.70%	198	174,700	500,329
2022-07-01	2.96	2.87	2.99	2.76	-0.69%	176	205,100	593,907
2022-06-30	3.01	2.89	3.09	2.77	-4.46%	297	279,300	804,545
2022-06-29	3.145	3.025	3.145	2.97	-1.47%	62	23,200	70,242
2022-06-28	3.08	3.07	3.33	3	-0.32%	303	307,800	957,379
2022-06-27	2.98	3.08	3.135	2.96	+3.53%	115	143,300	433,299
2022-06-24	2.945	2.975	3.02	2.94	-0.17%	74	24,100	71,614
2022-06-23	2.955	2.98	3	2.935	+0.68%	75	60,700	179,918
2022-06-22	2.93	2.96	2.98	2.92	+1.02%	58	89,100	262,831
2022-06-21	3.005	2.93	3.08	2.85	-2.50%	356	650,700	1,890,690
2022-06-20	3.065	3.005	3.08	2.9	-1.48%	145	134,200	403,673
2022-06-17	2.995	3.05	3.05	2.935	+2.69%	163	141,200	425,699
2022-06-16	2.955	2.97	2.98	2.89	-0.34%	85	67,100	198,036
2022-06-15	2.925	2.98	3	2.9	+0.85%	81	26,600	78,434
2022-06-14	2.855	2.955	3.04	2.8	-0.84%	153	164,900	477,923
2022-06-10	3.035	2.98	3.07	2.9	-1.49%	106	75,500	223,674
2022-06-09	2.905	3.025	3.095	2.85	+4.13%	413	300,900	902,010
2022-06-08	3.14	2.905	3.14	2.885	-5.68%	612	822,400	2,432,585
2022-06-07	2.91	3.08	3.88	2.91	+10.59%	4109	5,968,900	20,697,360
2022-06-06	2.85	2.785	2.85	2.715	-1.59%	58	20,800	57,966
2022-06-03	2.79	2.83	2.85	2.78	+1.07%	30	24,300	68,690
2022-06-02	2.835	2.8	2.85	2.775	-0.53%	53	18,000	50,506
2022-06-01	2.805	2.815	2.84	2.8	0.00%	39	13,800	38,930
2022-05-31	2.82	2.815	2.84	2.8	+0.54%	37	7,700	21,683
2022-05-30	2.865	2.8	2.88	2.78	-3.11%	91	42,800	120,521
2022-05-27	2.86	2.89	2.89	2.85	0.00%	58	28,700	82,287
2022-05-26	2.86	2.89	2.895	2.8	+1.05%	72	52,500	149,883
2022-05-25	2.79	2.86	2.87	2.79	+3.44%	115	80,400	228,096
2022-05-24	2.885	2.765	2.92	2.7	-4.66%	130	154,300	429,948
2022-05-23	2.92	2.9	2.935	2.83	-1.36%	117	202,200	581,280
2022-05-20	2.935	2.94	2.97	2.91	-0.68%	48	51,000	150,034
2022-05-19	2.88	2.96	2.965	2.88	+2.07%	92	43,100	126,568
2022-05-18	2.925	2.9	2.945	2.82	-1.02%	276	157,600	454,626
2022-05-17	2.87	2.93	2.95	2.87	+1.38%	167	129,800	377,801
2022-05-16	2.945	2.89	2.95	2.86	-0.52%	55	37,400	107,768
2022-05-13	2.86	2.905	2.91	2.86	+1.93%	51	50,600	145,705
2022-05-12	2.905	2.85	2.925	2.85	-1.72%	102	53,200	154,079
2022-05-11	2.905	2.9	2.97	2.875	0.00%	124	57,100	166,568
2022-05-06	2.955	2.9	2.98	2.9	-2.19%	98	91,700	269,505
2022-05-05	2.93	2.965	2.98	2.895	+0.85%	96	121,000	354,676
2022-05-04	2.975	2.94	3	2.93	-0.34%	112	37,800	111,722
2022-04-29	2.965	2.95	2.98	2.95	0.00%	38	14,000	41,446
2022-04-28	2.985	2.95	3.01	2.91	-1.17%	114	77,000	229,032
2022-04-27	2.925	2.985	3.02	2.915	+1.88%	161	139,500	413,862
2022-04-26	2.885	2.93	2.98	2.885	+0.34%	142	91,700	267,820
2022-04-25	3.005	2.92	3.31	2.75	-4.58%	592	589,400	1,722,035
2022-04-22	3.08	3.06	3.11	3.03	-0.16%	80	41,800	127,811
2022-04-21	3.245	3.065	3.245	2.995	-1.76%	244	267,800	818,113
2022-04-20	3.3	3.12	3.9	3.065	-0.64%	1551	1,906,100	6,695,128
2022-04-19	3.03	3.14	3.495	2.97	+3.80%	795	746,200	2,383,733
2022-04-18	3.055	3.025	3.145	2.95	-0.98%	191	123,700	375,532
2022-04-15	2.985	3.055	3.105	2.9	+1.83%	220	146,800	442,670
2022-04-14	2.99	3	3.145	2.955	-2.12%	156	297,400	892,450
2022-04-13	3.05	3.065	3.08	2.95	+0.33%	203	125,200	378,353
2022-04-12	2.99	3.055	3.28	2.93	+0.99%	149	77,300	235,190
2022-04-11	3.025	3.025	3.165	2.975	-0.33%	172	100,500	304,215
2022-04-08	3.02	3.035	3.12	3	-2.72%	180	127,200	388,321
2022-04-07	3.07	3.12	3.145	3	+1.96%	192	128,300	394,696
2022-04-06	3.09	3.06	3.16	2.985	-0.49%	199	125,600	385,547
2022-04-05	3.22	3.075	3.285	3	-4.50%	295	139,900	437,395
2022-04-04	3.245	3.22	3.26	2.995	-0.77%	501	311,600	974,759
2022-04-01	2.875	3.245	3.92	2.7	+10.00%	1201	1,174,600	3,983,873
2022-03-31	2.68	2.95	2.955	2.64	+8.86%	204	210,000	604,192
2022-03-30	2.685	2.71	2.87	2.405	+3.04%	109	65,400	172,187
2022-03-29	2.91	2.63	2.91	2.5	+2.14%	103	176,300	496,169
2022-03-28	2.565	2.575	2.985	2.04	-7.87%	166	79,800	206,440
2022-02-25	2.845	2.795	3.055	2.105	+20.47%	205	136,700	372,401
2022-02-24	3.18	2.32	3.19	1.845	-24.31%	263	219,600	501,282
2022-02-22	2.985	3.065	3.28	2.81	-1.45%	371	353,600	1,055,755
2022-02-21	3.495	3.11	3.51	3	-10.63%	355	287,600	904,469
2022-02-18	3.53	3.48	3.54	3.43	-0.71%	84	83,000	289,650
2022-02-17	3.52	3.505	3.52	3.49	-1.27%	69	69,900	244,938
2022-02-16	3.565	3.55	3.635	3.51	0.00%	116	58,100	207,632
2022-02-15	3.565	3.55	3.675	3.52	+0.14%	100	49,000	175,275
2022-02-14	3.58	3.545	3.605	3.5	0.00%	57	31,700	112,501
2022-02-11	3.72	3.545	3.72	3.52	-4.70%	118	84,700	304,331
2022-02-10	3.645	3.72	3.785	3.6	+3.05%	188	100,600	370,819
2022-02-09	3.53	3.61	3.65	3.53	+2.27%	65	41,300	149,501
2022-02-08	3.475	3.53	3.595	3.435	+2.02%	152	116,100	412,648
2022-02-07	3.44	3.46	3.475	3.415	+0.44%	78	37,600	129,301
2022-02-04	3.495	3.445	3.495	3.405	-1.01%	126	123,200	426,295
2022-02-03	3.55	3.48	3.6	3.465	-3.06%	259	114,300	400,513
2022-02-02	3.445	3.59	3.785	3.415	+4.21%	850	595,700	2,180,859
2022-02-01	3.5	3.445	3.55	3.41	-0.86%	150	108,300	376,336
2022-01-31	3.525	3.475	3.58	3.42	-1.70%	220	187,800	649,853
2022-01-28	3.635	3.535	3.635	3.45	+1.58%	91	77,600	274,570
2022-01-27	3.465	3.48	3.5	3.42	+1.31%	81	68,700	237,915
2022-01-26	3.42	3.435	3.55	3.41	+0.44%	87	110,600	382,997
2022-01-25	3.415	3.42	3.65	3.375	+1.18%	121	112,900	387,190
2022-01-24	3.54	3.38	3.555	3.375	-5.72%	85	149,700	524,110
2022-01-21	3.48	3.585	3.6	3.48	+0.84%	49	25,600	91,638
2022-01-20	3.5	3.555	3.585	3.495	+0.57%	73	158,600	558,550
2022-01-19	3.47	3.535	3.61	3.455	+1.73%	78	64,700	228,112
2022-01-18	3.715	3.475	3.715	3.35	-6.33%	295	267,700	948,639
2022-01-17	3.665	3.71	3.725	3.65	-0.27%	63	224,200	831,229
2022-01-14	3.76	3.72	3.76	3.66	-0.13%	77	53,300	197,980
2022-01-13	3.735	3.725	3.775	3.67	-1.06%	109	47,900	178,275
2022-01-12	3.78	3.765	3.865	3.735	+0.40%	142	55,800	210,141
2022-01-11	3.785	3.75	4	3.72	-1.06%	187	196,300	750,984
2022-01-10	3.805	3.79	3.865	3.74	-0.13%	40	19,100	72,472
2022-01-06	3.74	3.795	3.81	3.74	+0.80%	54	46,800	177,029
2022-01-05	3.795	3.765	3.8	3.76	-0.40%	40	26,500	100,250
2022-01-04	3.785	3.78	3.8	3.73	+0.40%	69	44,700	168,327
2022-01-03	3.73	3.765	3.77	3.64	0.00%	76	99,400	371,369

Архив котировок акции SLEN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017