Саратовэнерго
SAREP
0.42 ₽ +6.19% ↑История котировок SAREP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | -2.75% | 2 | 20,000 | 778 |
| 2014-12-29 | 0.04 | 0.04 | 0.04 | 0.04 | -10.31% | 3 | 470,000 | 18,800 |
| 2014-12-24 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | +11.78% | 1 | 10,000 | 446 |
| 2014-12-23 | 0.037 | 0.0399 | 0.0399 | 0.037 | +0.50% | 4 | 16,000,000 | 592,029 |
| 2014-12-22 | 0.0352 | 0.0397 | 0.0397 | 0.0352 | +5.31% | 2 | 20,000 | 749 |
| 2014-12-18 | 0.0425 | 0.0377 | 0.0425 | 0.0377 | -5.51% | 4 | 230,000 | 9,179 |
| 2014-12-17 | 0.0391 | 0.0399 | 0.0399 | 0.035 | +15.99% | 6 | 60,000 | 2,329 |
| 2014-12-16 | 0.0446 | 0.0344 | 0.0446 | 0.0303 | -4.71% | 14 | 770,000 | 24,131 |
| 2014-12-15 | 0.04 | 0.0361 | 0.04 | 0.0361 | -9.75% | 3 | 720,000 | 28,722 |
| 2014-12-12 | 0.039 | 0.04 | 0.04 | 0.039 | 0.00% | 2 | 50,000 | 1,990 |
| 2014-12-10 | 0.041 | 0.04 | 0.045 | 0.0376 | -18.03% | 11 | 740,000 | 30,180 |
| 2014-12-08 | 0.0365 | 0.0488 | 0.0488 | 0.0365 | -1.41% | 3 | 50,000 | 2,203 |
| 2014-11-26 | 0.0469 | 0.0495 | 0.0495 | 0.0469 | +23.44% | 7 | 70,000 | 3,360 |
| 2014-11-25 | 0.0429 | 0.0401 | 0.044 | 0.0401 | -17.49% | 4 | 40,000 | 1,672 |
| 2014-11-21 | 0.043 | 0.0486 | 0.0486 | 0.0419 | -2.02% | 4 | 60,000 | 2,680 |
| 2014-11-20 | 0.041 | 0.0496 | 0.0496 | 0.041 | +30.87% | 7 | 70,000 | 2,993 |
| 2014-11-19 | 0.04 | 0.0379 | 0.04 | 0.0379 | -0.26% | 10 | 20,150,000 | 765,719 |
| 2014-11-18 | 0.0383 | 0.038 | 0.0383 | 0.0371 | -15.56% | 7 | 120,000 | 4,539 |
| 2014-11-12 | 0.0372 | 0.045 | 0.045 | 0.0372 | -9.64% | 3 | 30,000 | 1,242 |
| 2014-11-11 | 0.0497 | 0.0498 | 0.0498 | 0.0497 | -0.20% | 3 | 30,000 | 1,493 |
| 2014-11-10 | 0.0499 | 0.0499 | 0.053 | 0.0499 | +2.89% | 3 | 1,490,000 | 74,382 |
| 2014-11-06 | 0.0495 | 0.0485 | 0.0495 | 0.038 | +2.11% | 8 | 80,000 | 3,484 |
| 2014-11-05 | 0.0472 | 0.0475 | 0.0475 | 0.0472 | +17.87% | 4 | 70,000 | 3,313 |
| 2014-11-03 | 0.0539 | 0.0403 | 0.0539 | 0.0403 | -16.74% | 2 | 20,000 | 942 |
| 2014-10-31 | 0.0429 | 0.0484 | 0.0484 | 0.0429 | +13.88% | 8 | 90,000 | 4,210 |
| 2014-10-30 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | +2.91% | 1 | 10,000 | 425 |
| 2014-10-28 | 0.04 | 0.0413 | 0.0413 | 0.039 | +3.51% | 8 | 360,000 | 14,163 |
| 2014-10-24 | 0.04 | 0.0399 | 0.04 | 0.0399 | +14.00% | 6 | 70,000 | 2,796 |
| 2014-10-23 | 0.042 | 0.035 | 0.047 | 0.035 | -25.53% | 26 | 2,090,000 | 74,317 |
| 2014-10-21 | 0.047 | 0.047 | 0.047 | 0.047 | +14.63% | 1 | 10,000 | 470 |
| 2014-10-17 | 0.0488 | 0.041 | 0.049 | 0.041 | -10.48% | 18 | 340,000 | 15,961 |
| 2014-10-16 | 0.046 | 0.0458 | 0.046 | 0.0355 | -8.03% | 14 | 1,760,000 | 72,841 |
| 2014-10-15 | 0.044 | 0.0498 | 0.0498 | 0.044 | +13.18% | 8 | 80,000 | 3,643 |
| 2014-10-14 | 0.04 | 0.044 | 0.0449 | 0.0341 | +10.00% | 6 | 60,000 | 2,490 |
| 2014-10-10 | 0.0439 | 0.04 | 0.0439 | 0.0399 | 0.00% | 5 | 10,580,000 | 423,237 |
| 2014-10-09 | 0.0419 | 0.04 | 0.0449 | 0.04 | +2.30% | 7 | 19,990,000 | 799,668 |
| 2014-10-07 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | -0.26% | 1 | 10,000 | 391 |
| 2014-10-06 | 0.039 | 0.0392 | 0.0392 | 0.039 | -12.81% | 3 | 30,000 | 1,173 |
| 2014-09-26 | 0.043 | 0.04496 | 0.04496 | 0.043 | +7.05% | 2 | 20,000 | 880 |
| 2014-09-25 | 0.042 | 0.042 | 0.042 | 0.042 | -6.46% | 1 | 10,000 | 420 |
| 2014-09-24 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | +14.16% | 1 | 10,000 | 449 |
| 2014-09-23 | 0.03799 | 0.03933 | 0.03933 | 0.03796 | +12.40% | 14 | 430,000 | 16,717 |
| 2014-09-17 | 0.03206 | 0.03499 | 0.03499 | 0.03205 | +10.14% | 4 | 120,000 | 3,905 |
| 2014-09-15 | 0.03177 | 0.03177 | 0.03177 | 0.03177 | -10.63% | 2 | 20,000 | 635 |
| 2014-09-12 | 0.03797 | 0.03555 | 0.038 | 0.03555 | -3.61% | 8 | 1,570,000 | 58,119 |
| 2014-09-01 | 0.03204 | 0.03688 | 0.03688 | 0.03204 | +5.37% | 2 | 20,000 | 689 |
| 2014-08-22 | 0.03501 | 0.035 | 0.03501 | 0.035 | 0.00% | 2 | 20,000 | 700 |
| 2014-08-21 | 0.035 | 0.035 | 0.035 | 0.035 | +1.45% | 2 | 170,000 | 5,950 |
| 2014-08-20 | 0.035 | 0.0345 | 0.035 | 0.0345 | -1.43% | 2 | 90,000 | 3,110 |
| 2014-08-18 | 0.035 | 0.035 | 0.035 | 0.035 | -0.37% | 2 | 230,000 | 8,050 |
| 2014-08-15 | 0.03316 | 0.03513 | 0.03513 | 0.03316 | +6.45% | 5 | 1,060,000 | 37,138 |
| 2014-08-14 | 0.03349 | 0.033 | 0.03349 | 0.033 | +1.51% | 6 | 150,000 | 4,956 |
| 2014-08-12 | 0.03251 | 0.03251 | 0.03251 | 0.03251 | +3.21% | 1 | 20,000 | 650 |
| 2014-08-08 | 0.036 | 0.0315 | 0.03832 | 0.0315 | +1.61% | 7 | 80,000 | 2,634 |
| 2014-08-07 | 0.033 | 0.031 | 0.033 | 0.031 | -8.82% | 9 | 440,000 | 14,275 |
| 2014-08-06 | 0.036 | 0.034 | 0.036 | 0.034 | +1.49% | 6 | 1,240,000 | 42,380 |
| 2014-08-05 | 0.03352 | 0.0335 | 0.03352 | 0.0335 | -6.94% | 2 | 50,000 | 1,675 |
| 2014-08-04 | 0.036 | 0.036 | 0.036 | 0.036 | -7.24% | 1 | 10,000 | 360 |
| 2014-07-31 | 0.03881 | 0.03881 | 0.03881 | 0.03881 | -0.49% | 1 | 10,000 | 388 |
| 2014-07-25 | 0.03204 | 0.039 | 0.039 | 0.032 | 0.00% | 3 | 50,000 | 1,670 |
| 2014-07-21 | 0.035 | 0.039 | 0.039 | 0.035 | -1.27% | 3 | 30,000 | 1,130 |
| 2014-07-08 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | +0.25% | 3 | 4,200,000 | 165,900 |
| 2014-07-07 | 0.032 | 0.0394 | 0.0394 | 0.032 | +1.57% | 5 | 5,710,000 | 183,089 |
| 2014-07-02 | 0.03876 | 0.03879 | 0.03879 | 0.03876 | +16.38% | 4 | 40,000 | 1,551 |
| 2014-06-25 | 0.03041 | 0.03333 | 0.03333 | 0.03041 | -15.64% | 14 | 1,230,000 | 39,156 |
| 2014-06-24 | 0.03951 | 0.03951 | 0.03951 | 0.03951 | +12.89% | 2 | 20,000 | 790 |
| 2014-06-20 | 0.04034 | 0.035 | 0.04034 | 0.03333 | -9.98% | 13 | 1,260,000 | 43,501 |
| 2014-06-18 | 0.0389 | 0.03888 | 0.0389 | 0.035 | +11.09% | 7 | 350,000 | 12,406 |
| 2014-06-17 | 0.035 | 0.035 | 0.035 | 0.035 | -12.28% | 2 | 100,000 | 3,500 |
| 2014-06-11 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | +10.59% | 1 | 470,000 | 18,753 |
| 2014-06-10 | 0.038 | 0.03608 | 0.038 | 0.03608 | -7.49% | 4 | 290,000 | 10,982 |
| 2014-06-09 | 0.03034 | 0.039 | 0.039 | 0.0303 | 0.00% | 6 | 230,000 | 7,145 |