Саратовэнерго

SAREP

0.42 ₽ +6.19% ↑

История котировок SAREP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	0.284	0.2805	0.2855	0.28	-0.88%	54	1,170,000	329,235
2023-12-28	0.3015	0.283	0.3015	0.28	-6.29%	240	5,230,000	1,500,245
2023-12-27	0.296	0.302	0.309	0.296	+2.03%	191	4,310,000	1,300,635
2023-12-26	0.2995	0.296	0.301	0.2925	-1.00%	74	1,200,000	356,465
2023-12-25	0.308	0.299	0.3125	0.297	-2.61%	141	2,620,000	795,380
2023-12-22	0.315	0.307	0.3205	0.302	-2.23%	178	3,000,000	928,420
2023-12-21	0.3075	0.314	0.3445	0.2895	-0.32%	617	18,380,000	5,879,925
2023-12-20	0.287	0.315	0.3185	0.282	+11.70%	250	9,980,000	2,943,575
2023-12-19	0.2805	0.282	0.2925	0.275	+2.55%	306	12,840,000	3,655,770
2023-12-18	0.2695	0.275	0.279	0.2585	+1.85%	142	4,980,000	1,355,935
2023-12-15	0.2565	0.27	0.2895	0.251	+4.25%	328	8,790,000	2,398,580
2023-12-14	0.2795	0.259	0.285	0.254	-3.54%	293	6,820,000	1,810,690
2023-12-13	0.2505	0.2685	0.2825	0.244	+6.97%	517	18,260,000	4,971,875
2023-12-12	0.264	0.251	0.264	0.233	-2.71%	315	7,750,000	1,895,035
2023-12-11	0.269	0.258	0.2695	0.248	-2.82%	141	4,750,000	1,214,950
2023-12-08	0.2625	0.2655	0.281	0.2625	+1.53%	146	3,570,000	966,450
2023-12-07	0.27	0.2615	0.272	0.2525	-2.97%	85	2,160,000	565,100
2023-12-06	0.285	0.2695	0.285	0.2695	-4.94%	68	1,540,000	421,550
2023-12-05	0.298	0.2835	0.298	0.268	-5.18%	158	3,350,000	933,035
2023-12-04	0.324	0.299	0.324	0.2895	-6.85%	213	6,210,000	1,876,870
2023-12-01	0.3255	0.321	0.3365	0.321	-0.16%	56	830,000	273,160
2023-11-30	0.348	0.3215	0.348	0.31	-6.40%	146	4,300,000	1,394,165
2023-11-29	0.349	0.3435	0.37	0.334	-1.72%	149	5,530,000	1,938,670
2023-11-28	0.326	0.3495	0.35	0.326	+8.04%	143	4,560,000	1,557,815
2023-11-27	0.3555	0.3235	0.3555	0.321	-7.57%	227	5,270,000	1,749,540
2023-11-24	0.348	0.35	0.3595	0.332	-3.31%	162	5,000,000	1,706,700
2023-11-23	0.3835	0.362	0.3835	0.35	-5.97%	177	3,580,000	1,296,980
2023-11-22	0.381	0.385	0.3945	0.38	+0.39%	54	1,680,000	648,980
2023-11-21	0.3845	0.3835	0.3905	0.3775	+0.66%	35	670,000	257,140
2023-11-20	0.388	0.381	0.388	0.381	-2.68%	25	490,000	188,190
2023-11-17	0.381	0.3915	0.425	0.381	-3.57%	482	11,020,000	4,453,935
2023-11-16	0.3595	0.406	0.414	0.3595	+13.09%	318	7,550,000	2,950,720
2023-11-15	0.3265	0.359	0.3595	0.3255	+8.79%	144	4,010,000	1,393,335
2023-11-14	0.3465	0.33	0.36	0.32	-7.95%	182	3,990,000	1,345,705
2023-11-13	0.3705	0.3585	0.3745	0.316	-3.37%	272	6,380,000	2,208,940
2023-11-10	0.3975	0.371	0.402	0.366	-5.84%	195	4,900,000	1,857,415
2023-11-09	0.406	0.394	0.4155	0.3795	-3.31%	220	5,770,000	2,297,675
2023-11-08	0.4285	0.4075	0.433	0.4005	-5.89%	182	5,270,000	2,172,100
2023-11-07	0.429	0.433	0.4365	0.4255	+1.88%	24	350,000	151,460
2023-11-06	0.4265	0.425	0.435	0.4245	-0.12%	31	900,000	383,595
2023-11-03	0.4255	0.4255	0.428	0.425	-0.23%	18	600,000	255,410
2023-11-02	0.427	0.4265	0.43	0.426	-0.70%	28	500,000	214,195
2023-11-01	0.425	0.4295	0.4335	0.413	+0.26%	65	1,080,000	458,405
2023-10-31	0.434	0.4284	0.4384	0.424	-2.10%	49	890,000	380,922
2023-10-30	0.435	0.4376	0.4468	0.425	+1.02%	103	2,070,000	903,678
2023-10-27	0.4304	0.4332	0.438	0.4266	-0.82%	72	1,300,000	562,770
2023-10-26	0.4492	0.4368	0.4508	0.4302	-2.33%	121	2,280,000	1,012,602
2023-10-25	0.4604	0.4472	0.475	0.433	-2.61%	194	4,120,000	1,847,018
2023-10-24	0.4602	0.4592	0.4848	0.436	-0.73%	263	6,080,000	2,795,726
2023-10-23	0.4478	0.4626	0.4702	0.444	+3.26%	147	3,590,000	1,639,652
2023-10-20	0.4892	0.448	0.4898	0.445	-7.48%	126	2,940,000	1,372,920
2023-10-19	0.5038	0.4842	0.5038	0.4806	-1.98%	65	1,320,000	642,570
2023-10-18	0.49	0.494	0.51	0.4802	+1.60%	177	4,190,000	2,082,460
2023-10-17	0.4804	0.4862	0.515	0.466	+2.83%	527	13,080,000	6,464,866
2023-10-16	0.4516	0.4728	0.5	0.4516	+4.69%	300	6,840,000	3,199,946
2023-10-13	0.444	0.4516	0.458	0.4382	+0.94%	52	1,240,000	559,422
2023-10-12	0.45	0.4474	0.4552	0.441	-1.02%	41	800,000	358,764
2023-10-11	0.4476	0.452	0.452	0.4454	+0.67%	39	640,000	287,980
2023-10-10	0.4378	0.449	0.449	0.428	+0.99%	51	750,000	332,038
2023-10-09	0.4414	0.4446	0.4448	0.43	+0.50%	33	750,000	328,678
2023-10-06	0.4526	0.4424	0.4528	0.4376	-0.67%	37	930,000	411,192
2023-10-05	0.437	0.4454	0.4526	0.4312	+1.55%	57	850,000	376,250
2023-10-04	0.4534	0.4386	0.4534	0.4302	-0.95%	46	690,000	302,670
2023-10-03	0.4504	0.4428	0.4542	0.435	-2.55%	59	1,500,000	667,066
2023-10-02	0.4526	0.4544	0.4612	0.442	+0.53%	93	1,520,000	686,812
2023-09-29	0.4418	0.452	0.455	0.4416	+0.49%	52	1,110,000	499,224
2023-09-28	0.4508	0.4498	0.4646	0.4414	+0.09%	97	1,840,000	838,376
2023-09-27	0.432	0.4494	0.4634	0.432	+2.23%	150	4,380,000	1,981,892
2023-09-26	0.4274	0.4396	0.44	0.411	+4.17%	124	2,800,000	1,192,070
2023-09-25	0.42	0.422	0.435	0.406	+4.61%	156	4,170,000	1,751,864
2023-09-22	0.4108	0.4034	0.4184	0.39	-1.37%	194	3,870,000	1,562,074
2023-09-21	0.43	0.409	0.438	0.39	-6.62%	226	5,350,000	2,221,368
2023-09-20	0.4616	0.438	0.48	0.4002	-5.07%	398	9,070,000	3,882,798
2023-09-19	0.4884	0.4614	0.4948	0.4554	-7.35%	124	2,230,000	1,056,810
2023-09-18	0.49	0.498	0.515	0.4898	+1.59%	169	4,390,000	2,194,374
2023-09-15	0.473	0.4902	0.4984	0.4582	+7.50%	163	3,310,000	1,580,608
2023-09-14	0.542	0.456	0.542	0.3674	-13.70%	641	16,120,000	7,459,392
2023-09-13	0.5498	0.5284	0.557	0.495	-1.89%	372	9,570,000	5,025,216
2023-09-12	0.535	0.5386	0.5614	0.525	-1.72%	352	9,140,000	4,902,760
2023-09-11	0.5636	0.548	0.655	0.536	-0.25%	1892	62,540,000	37,017,722
2023-09-08	0.544	0.5494	0.5626	0.4926	+1.07%	261	7,220,000	3,828,250
2023-09-07	0.5682	0.5436	0.5682	0.5216	-4.73%	224	5,960,000	3,309,718
2023-09-06	0.5792	0.5706	0.5816	0.56	-1.14%	191	4,050,000	2,295,728
2023-09-05	0.58	0.5772	0.5832	0.5598	+1.02%	238	4,520,000	2,592,010
2023-09-04	0.575	0.5714	0.594	0.5446	-0.31%	393	9,210,000	5,265,768
2023-09-01	0.5646	0.5732	0.58	0.5442	+1.52%	184	3,590,000	2,032,028
2023-08-31	0.5694	0.5646	0.5716	0.53	-0.77%	309	8,220,000	4,538,868
2023-08-30	0.5696	0.569	0.58	0.5464	-0.11%	224	5,000,000	2,837,570
2023-08-29	0.5826	0.5696	0.6	0.54	-2.16%	498	11,670,000	6,654,880
2023-08-28	0.5574	0.5822	0.59	0.5502	+5.70%	620	19,020,000	10,900,050
2023-08-25	0.541	0.5508	0.551	0.5202	+1.85%	241	4,640,000	2,495,760
2023-08-24	0.5502	0.5408	0.5732	0.52	-1.67%	407	9,640,000	5,303,108
2023-08-23	0.596	0.55	0.619	0.5304	-3.91%	929	27,150,000	15,567,200
2023-08-22	0.5328	0.5724	0.5856	0.5296	+7.43%	574	16,940,000	9,512,262
2023-08-21	0.49	0.5328	0.5328	0.48	+10.22%	529	14,740,000	7,542,420
2023-08-18	0.4712	0.4834	0.4992	0.4576	+3.78%	321	6,760,000	3,228,464
2023-08-17	0.4992	0.4658	0.4992	0.4412	-5.75%	406	10,190,000	4,700,060
2023-08-16	0.5374	0.4942	0.57	0.47	-8.82%	699	13,960,000	6,997,928
2023-08-15	0.5798	0.542	0.5798	0.523	-4.41%	358	7,250,000	3,966,824
2023-08-14	0.5814	0.567	0.6	0.528	-0.56%	695	18,050,000	10,397,548
2023-08-11	0.5662	0.5702	0.6	0.472	+0.67%	1087	30,980,000	17,257,462
2023-08-10	0.73	0.5664	0.9288	0.444	-22.16%	3541	116,440,000	73,097,012
2023-08-09	0.5354	0.7276	0.7276	0.53	+35.90%	2639	99,190,000	68,286,330
2023-08-08	0.421	0.5354	0.57	0.387	+27.48%	3598	141,280,000	65,121,816
2023-08-07	0.31	0.42	0.4284	0.31	+36.36%	2034	83,090,000	29,834,022
2023-08-04	0.312	0.308	0.32	0.306	+0.46%	550	30,990,000	9,628,082
2023-08-03	0.301	0.3066	0.3188	0.297	+3.51%	1305	53,190,000	16,396,416
2023-08-02	0.2988	0.2962	0.3	0.2792	+2.99%	814	42,380,000	12,356,088
2023-08-01	0.2812	0.2876	0.2906	0.2766	+1.70%	707	26,660,000	7,610,920
2023-07-31	0.2814	0.2828	0.2854	0.2702	+0.57%	288	7,780,000	2,175,654
2023-07-28	0.2762	0.2812	0.2876	0.2756	+0.79%	203	4,520,000	1,269,238
2023-07-27	0.2784	0.279	0.2896	0.2756	-0.99%	334	10,930,000	3,094,012
2023-07-26	0.2856	0.2818	0.2856	0.2678	+0.43%	424	10,200,000	2,839,294
2023-07-25	0.2868	0.2806	0.287	0.2778	-0.07%	246	6,870,000	1,931,306
2023-07-24	0.2776	0.2808	0.285	0.2712	+3.01%	614	30,720,000	8,552,314
2023-07-21	0.263	0.2726	0.3	0.263	+4.60%	2050	83,060,000	23,193,834
2023-07-20	0.2588	0.2606	0.2816	0.2502	+0.62%	1246	49,790,000	13,436,286
2023-07-19	0.2538	0.259	0.259	0.25	+2.05%	214	6,280,000	1,597,246
2023-07-18	0.2568	0.2538	0.2568	0.2436	+1.60%	425	15,850,000	3,977,650
2023-07-17	0.248	0.2498	0.258	0.24	-0.64%	462	14,010,000	3,491,690
2023-07-14	0.2502	0.2514	0.253	0.2476	+0.48%	86	1,880,000	469,850
2023-07-13	0.2558	0.2502	0.2564	0.2472	-1.34%	192	9,560,000	2,399,504
2023-07-12	0.2574	0.2536	0.2636	0.2464	-0.08%	471	19,150,000	4,867,616
2023-07-11	0.2472	0.2538	0.282	0.2472	+3.34%	3621	165,000,000	44,187,838
2023-07-10	0.249	0.2456	0.2518	0.2388	-0.81%	459	17,660,000	4,327,758
2023-07-07	0.2496	0.2476	0.2496	0.2394	+0.57%	140	6,190,000	1,515,908
2023-07-06	0.2438	0.2462	0.2476	0.2382	-0.08%	144	4,040,000	979,612
2023-07-05	0.2434	0.2464	0.25	0.2434	+0.57%	63	2,500,000	615,374
2023-07-04	0.2498	0.245	0.251	0.24	-0.57%	301	10,510,000	2,577,398
2023-07-03	0.2458	0.2464	0.2516	0.239	+0.24%	309	11,780,000	2,896,006
2023-06-30	0.2562	0.2458	0.2562	0.2436	-3.98%	395	16,790,000	4,182,288
2023-06-29	0.266	0.256	0.2936	0.251	+2.89%	2310	118,540,000	31,246,508
2023-06-28	0.2686	0.2488	0.2686	0.2402	-4.01%	1140	36,570,000	9,034,344
2023-06-27	0.264	0.2592	0.309	0.2456	+8.00%	8090	420,400,000	116,809,672
2023-06-26	0.2228	0.24	0.27	0.2218	+6.67%	1215	52,200,000	12,657,884
2023-06-23	0.235	0.225	0.236	0.222	-1.75%	147	4,520,000	1,026,236
2023-06-22	0.2302	0.229	0.2388	0.226	-3.94%	318	11,310,000	2,610,268
2023-06-21	0.224	0.2384	0.24	0.2206	+5.49%	276	11,300,000	2,617,996
2023-06-20	0.232	0.226	0.237	0.216	-3.83%	561	29,940,000	6,663,482
2023-06-19	0.1924	0.235	0.26	0.1912	+21.13%	2206	111,700,000	26,125,612
2023-06-16	0.1966	0.194	0.198	0.1928	-1.42%	141	5,970,000	1,161,880
2023-06-15	0.2048	0.1968	0.2048	0.1912	-4.00%	510	16,200,000	3,156,270
2023-06-14	0.1926	0.205	0.205	0.1864	+6.33%	235	8,390,000	1,634,632
2023-06-13	0.1894	0.1928	0.196	0.1862	+0.63%	146	3,520,000	671,322
2023-06-09	0.1918	0.1916	0.1928	0.187	-0.10%	67	1,490,000	283,272
2023-06-08	0.191	0.1918	0.198	0.1902	+0.10%	105	4,300,000	832,560
2023-06-07	0.191	0.1916	0.195	0.186	0.00%	115	3,360,000	633,790
2023-06-06	0.1924	0.1916	0.1938	0.191	-0.42%	24	640,000	122,846
2023-06-05	0.192	0.1924	0.202	0.191	+0.31%	137	5,210,000	1,013,912
2023-06-02	0.1898	0.1918	0.192	0.186	+0.84%	65	3,500,000	663,338
2023-06-01	0.1852	0.1902	0.1936	0.1852	+1.71%	77	1,960,000	373,246
2023-05-31	0.1898	0.187	0.1928	0.184	-1.58%	67	1,600,000	300,234
2023-05-30	0.1946	0.19	0.195	0.19	-2.76%	42	1,000,000	191,852
2023-05-29	0.2004	0.1954	0.2044	0.1906	-2.20%	87	2,200,000	430,004
2023-05-26	0.2024	0.1998	0.207	0.1902	+1.01%	302	11,510,000	2,277,952
2023-05-25	0.1878	0.1978	0.203	0.1852	+5.44%	384	19,770,000	3,889,830
2023-05-24	0.1816	0.1876	0.189	0.1816	+3.08%	122	3,050,000	565,182
2023-05-23	0.1812	0.182	0.182	0.1772	+0.11%	64	1,230,000	220,538
2023-05-22	0.1836	0.1818	0.1836	0.18	-0.98%	42	1,340,000	243,006
2023-05-19	0.186	0.1836	0.1924	0.18	-1.08%	235	7,610,000	1,407,448
2023-05-18	0.1962	0.1856	0.2054	0.18	-7.20%	543	19,900,000	3,713,402
2023-05-17	0.1666	0.2	0.2166	0.1664	+18.06%	3869	215,730,000	42,558,880
2023-05-16	0.169	0.1694	0.1712	0.1658	-1.05%	61	1,630,000	274,670
2023-05-15	0.1684	0.1712	0.176	0.1652	+2.15%	186	6,770,000	1,163,370
2023-05-12	0.1696	0.1676	0.1726	0.165	-2.78%	99	2,720,000	455,548
2023-05-11	0.1674	0.1724	0.1758	0.1674	+2.99%	130	3,630,000	622,200
2023-05-10	0.164	0.1674	0.168	0.1592	+1.82%	168	4,950,000	808,290
2023-05-08	0.1686	0.1644	0.1708	0.16	-1.91%	55	1,200,000	196,654
2023-05-05	0.162	0.1676	0.1752	0.162	+3.20%	241	7,920,000	1,351,116
2023-05-04	0.166	0.1624	0.1662	0.1602	-2.75%	83	2,210,000	359,452
2023-05-03	0.164	0.167	0.168	0.1638	+2.45%	85	3,370,000	560,826
2023-05-02	0.175	0.163	0.175	0.1598	-7.28%	182	8,120,000	1,352,870
2023-04-28	0.1778	0.1758	0.179	0.1706	-0.57%	133	3,670,000	643,616
2023-04-27	0.1766	0.1768	0.18	0.1728	+0.23%	149	3,940,000	698,182
2023-04-26	0.1786	0.1764	0.1848	0.1732	0.00%	429	12,450,000	2,204,854
2023-04-25	0.19	0.1764	0.2052	0.1734	-3.71%	1445	67,890,000	12,732,100
2023-04-24	0.1754	0.1832	0.1962	0.1726	+5.17%	1041	59,490,000	11,040,868
2023-04-21	0.1792	0.1742	0.1822	0.17	-2.79%	806	26,440,000	4,605,228
2023-04-20	0.187	0.1792	0.218	0.171	+4.67%	1870	84,250,000	16,048,364
2023-04-19	0.1638	0.1712	0.1854	0.1608	+5.16%	1420	62,950,000	10,973,884
2023-04-18	0.1608	0.1628	0.1628	0.1572	+1.24%	109	3,420,000	543,844
2023-04-17	0.1658	0.1608	0.1718	0.1594	-0.37%	142	5,540,000	905,650
2023-04-14	0.1648	0.1614	0.18	0.1584	-0.37%	284	7,290,000	1,218,806
2023-04-13	0.1578	0.162	0.183	0.1578	+3.85%	992	40,640,000	6,947,624
2023-04-12	0.157	0.156	0.1598	0.15	-0.38%	202	5,800,000	895,946
2023-04-11	0.1628	0.1566	0.1662	0.1502	-1.51%	315	8,750,000	1,376,244
2023-04-10	0.1342	0.159	0.1868	0.1338	+18.83%	2099	84,260,000	13,437,430
2023-04-07	0.1344	0.1338	0.1346	0.13	+0.15%	49	1,000,000	131,978
2023-04-06	0.1332	0.1336	0.1336	0.1306	+1.52%	28	460,000	61,204
2023-04-05	0.1342	0.1316	0.1344	0.1294	-1.20%	28	1,120,000	147,592
2023-04-04	0.134	0.1332	0.134	0.1332	-0.30%	13	560,000	74,826
2023-04-03	0.135	0.1336	0.135	0.133	+0.75%	15	200,000	26,820
2023-03-31	0.1346	0.1326	0.1346	0.132	-1.92%	21	290,000	38,546
2023-03-30	0.1306	0.1352	0.1354	0.1306	+4.00%	28	1,210,000	160,778
2023-03-29	0.1302	0.13	0.1338	0.13	-0.76%	18	680,000	89,388
2023-03-28	0.131	0.131	0.1314	0.13	-0.46%	6	160,000	20,936
2023-03-27	0.1262	0.1316	0.1326	0.1262	+3.62%	59	2,630,000	343,290
2023-03-24	0.127	0.127	0.1286	0.1258	0.00%	23	640,000	81,266
2023-03-23	0.1274	0.127	0.1274	0.1268	0.00%	15	600,000	76,350
2023-03-22	0.1262	0.127	0.127	0.1254	0.00%	20	1,540,000	195,310
2023-03-21	0.1254	0.127	0.1276	0.125	+0.63%	12	160,000	20,226
2023-03-20	0.126	0.1262	0.1262	0.1258	+0.96%	4	60,000	7,564
2023-03-17	0.1256	0.125	0.1272	0.125	-0.95%	10	180,000	22,636
2023-03-16	0.1264	0.1262	0.1272	0.1262	-1.25%	7	130,000	16,450
2023-03-15	0.1298	0.1278	0.1298	0.127	-0.93%	22	750,000	95,968
2023-03-14	0.126	0.129	0.129	0.1242	+2.38%	43	3,070,000	390,746
2023-03-13	0.1238	0.126	0.126	0.1238	-0.16%	8	260,000	32,508
2023-03-10	0.126	0.1262	0.1262	0.1254	0.00%	5	110,000	13,840
2023-03-09	0.1264	0.1262	0.127	0.1258	+0.16%	39	2,020,000	255,194
2023-03-07	0.1238	0.126	0.1272	0.1238	+0.32%	16	260,000	32,516
2023-03-06	0.1264	0.1256	0.1276	0.1222	+0.32%	96	3,760,000	468,640
2023-03-03	0.1216	0.1252	0.127	0.1216	+2.96%	100	5,690,000	709,378
2023-03-02	0.121	0.1216	0.1228	0.121	+0.33%	29	1,440,000	175,480
2023-03-01	0.121	0.1212	0.1218	0.1194	+0.33%	32	1,370,000	165,202
2023-02-28	0.1198	0.1208	0.1208	0.1192	0.00%	5	80,000	9,594
2023-02-27	0.1208	0.1208	0.121	0.12	0.00%	11	160,000	19,306
2023-02-24	0.1202	0.1208	0.1208	0.1194	-0.33%	15	270,000	32,412
2023-02-22	0.121	0.1212	0.1212	0.1192	+0.17%	10	220,000	26,496
2023-02-21	0.1196	0.121	0.1224	0.1172	+1.17%	65	1,480,000	177,976
2023-02-20	0.1188	0.1196	0.1196	0.1182	-1.48%	12	190,000	22,540
2023-02-17	0.1194	0.1214	0.1214	0.1184	+0.33%	30	1,430,000	171,156
2023-02-16	0.1212	0.121	0.1228	0.119	+1.00%	39	1,470,000	177,528
2023-02-15	0.1194	0.1198	0.122	0.1186	+0.84%	86	2,520,000	303,918
2023-02-14	0.119	0.1188	0.1206	0.1188	-0.17%	36	1,240,000	148,628
2023-02-13	0.123	0.119	0.123	0.117	-2.62%	122	3,400,000	408,146
2023-02-10	0.12	0.1222	0.123	0.119	+2.52%	57	1,990,000	243,140
2023-02-09	0.1218	0.1192	0.1228	0.1182	-0.67%	25	870,000	104,228
2023-02-08	0.1188	0.12	0.1208	0.1174	+1.69%	15	800,000	95,866
2023-02-07	0.1184	0.118	0.1184	0.118	-0.84%	3	30,000	3,548
2023-02-06	0.119	0.119	0.1218	0.1176	+0.68%	22	460,000	54,726
2023-02-03	0.1176	0.1182	0.119	0.1174	+0.34%	17	450,000	53,242
2023-02-02	0.1188	0.1178	0.1188	0.116	-0.67%	10	560,000	65,922
2023-02-01	0.1182	0.1186	0.1186	0.1152	+0.34%	27	800,000	93,534
2023-01-31	0.1222	0.1182	0.1232	0.1178	+1.03%	83	3,800,000	454,714
2023-01-30	0.1176	0.117	0.1178	0.1168	+0.69%	4	40,000	4,692
2023-01-27	0.1188	0.1162	0.1188	0.115	+0.17%	39	1,120,000	130,426
2023-01-26	0.118	0.116	0.118	0.1156	+0.35%	7	70,000	8,140
2023-01-25	0.1156	0.1156	0.1166	0.1156	-0.17%	7	140,000	16,216
2023-01-24	0.1154	0.1158	0.1186	0.1154	+0.35%	23	330,000	38,502
2023-01-23	0.1126	0.1154	0.1176	0.1126	+0.87%	21	980,000	113,634
2023-01-20	0.114	0.1144	0.1144	0.1106	-0.35%	28	890,000	99,842
2023-01-19	0.1118	0.1148	0.1178	0.1104	+3.80%	145	3,090,000	349,682
2023-01-18	0.1122	0.1106	0.1122	0.11	-1.95%	54	1,260,000	139,268
2023-01-17	0.114	0.1128	0.114	0.111	-1.74%	39	790,000	88,422
2023-01-16	0.1134	0.1148	0.1206	0.1134	+0.70%	63	1,300,000	150,458
2023-01-13	0.114	0.114	0.1142	0.1122	-0.70%	32	650,000	73,496
2023-01-12	0.1144	0.1148	0.12	0.1132	+0.70%	55	1,670,000	193,072
2023-01-11	0.1106	0.114	0.1162	0.1106	+0.35%	39	810,000	92,232
2023-01-10	0.1164	0.1136	0.1164	0.1104	-2.41%	29	540,000	61,064
2023-01-09	0.1186	0.1164	0.1188	0.1104	-0.85%	60	1,050,000	119,706
2023-01-06	0.1078	0.1174	0.1248	0.1078	+9.51%	456	12,860,000	1,515,670
2023-01-05	0.1082	0.1072	0.1082	0.107	-1.11%	11	210,000	22,590
2023-01-04	0.107	0.1084	0.1084	0.107	+1.31%	9	530,000	57,062
2023-01-03	0.1074	0.107	0.1076	0.107	0.00%	4	40,000	4,296

Архив котировок акции SAREP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014