Samaraenergo PJSC Pref (SAGO_p)

SAGO_p
🏛️ Russische Föderation →
3.23
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 3.17 3.35 3.14 3.23 1.8M
2025-09-28 3.17 3.17 3.14 3.16 0.1M
2025-09-27 3.17 3.17 3.16 3.17 0.1M
2025-09-26 3.16 3.18 3.14 3.17 0.2M
2025-09-25 3.15 3.22 3.14 3.16 0.5M
2025-09-24 3.12 3.20 3.09 3.12 0.4M
2025-09-23 3.08 3.13 3.06 3.09 0.4M
2025-09-22 3.08 3.12 3.03 3.07 0.3M
2025-09-19 3.12 3.12 3.08 3.11 0.0M
2025-09-18 3.08 3.12 3.05 3.07 0.6M
2025-09-17 3.17 3.18 2.95 3.07 1.2M
2025-09-16 3.21 3.22 3.14 3.16 0.4M
2025-09-15 3.20 3.24 3.15 3.19 0.4M
2025-09-14 3.20 3.23 3.17 3.21 0.1M
2025-09-13 3.20 3.24 3.18 3.22 0.0M
2025-09-12 3.22 3.24 3.09 3.17 0.6M
2025-09-11 3.25 3.26 3.19 3.21 0.5M
2025-09-10 3.22 3.27 3.20 3.27 0.4M
2025-09-09 3.21 3.27 3.18 3.22 0.3M
2025-09-08 3.17 3.28 3.12 3.21 0.8M
2025-09-07 3.17 3.18 3.12 3.17 0.1M
2025-09-06 3.17 3.17 3.12 3.16 0.0M
2025-09-05 3.14 3.18 3.13 3.14 0.2M
2025-09-04 3.14 3.25 3.13 3.15 0.3M
2025-09-03 3.15 3.17 3.10 3.15 0.4M
2025-09-02 3.14 3.18 3.10 3.14 0.2M
2025-09-01 3.18 3.19 3.13 3.16 0.3M
2025-08-29 3.17 3.26 3.06 3.16 0.3M
2025-08-28 3.21 3.21 3.16 3.17 0.3M
2025-08-27 3.17 3.20 3.02 3.16 0.6M
2025-08-26 3.12 3.23 3.11 3.17 0.4M
2025-08-25 3.16 3.40 3.11 3.14 1.8M
2025-08-22 3.18 3.18 3.10 3.13 0.5M
2025-08-21 3.19 3.19 3.16 3.17 0.5M
2025-08-20 3.17 3.19 3.15 3.19 0.6M
2025-08-19 3.18 3.19 3.10 3.17 1.1M
2025-08-18 3.09 3.18 3.08 3.13 0.7M
2025-08-15 3.10 3.10 3.03 3.06 0.5M
2025-08-14 3.11 3.11 3.04 3.11 0.5M
2025-08-13 3.10 3.20 3.07 3.11 0.8M
2025-08-12 3.03 3.16 2.93 3.07 2.5M
2025-08-11 2.98 3.10 2.87 3.03 3.9M
2025-08-08 2.83 2.97 2.80 2.87 1.7M
2025-08-07 2.80 2.86 2.77 2.81 2.0M
2025-08-06 2.80 2.84 2.74 2.79 1.9M
2025-08-05 2.69 2.84 2.66 2.78 1.6M
2025-08-04 2.70 2.73 2.62 2.68 2.0M
2025-08-01 2.61 2.76 2.60 2.64 4.3M
2025-07-31 3.35 3.43 2.68 2.68 8.2M
2025-07-30 3.20 3.50 3.05 3.43 7.0M
2025-07-29 2.44 3.30 2.39 2.92 6.2M
2025-07-28 2.44 2.48 2.41 2.44 0.1M
2025-07-25 2.43 2.46 2.41 2.44 0.1M
2025-07-24 2.42 2.52 2.40 2.44 0.2M
2025-07-23 2.44 2.44 2.40 2.44 0.0M
2025-07-22 2.42 2.43 2.41 2.41 0.1M
2025-07-21 2.40 2.43 2.39 2.42 0.1M
2025-07-18 2.43 2.44 2.37 2.43 0.1M
2025-07-17 2.42 2.45 2.40 2.43 0.1M
2025-07-16 2.41 2.44 2.37 2.43 0.1M
2025-07-15 2.32 2.42 2.32 2.41 0.1M
2025-07-14 2.26 2.32 2.26 2.32 0.1M
2025-07-11 2.26 2.30 2.25 2.30 0.1M
2025-07-10 2.28 2.29 2.20 2.29 0.1M
2025-07-09 2.37 2.37 2.29 2.29 0.2M
2025-07-08 2.35 2.37 2.35 2.37 0.0M
2025-07-07 2.35 2.39 2.33 2.35 0.1M
2025-07-04 2.40 2.41 2.36 2.37 0.1M
2025-07-03 2.43 2.43 2.37 2.39 0.0M
2025-07-02 2.41 2.41 2.40 2.41 0.0M
2025-07-01 2.43 2.45 2.39 2.41 0.1M
2025-06-30 2.47 2.50 2.33 2.45 0.4M
2025-06-27 2.41 2.47 2.40 2.47 0.1M
2025-06-26 2.46 2.48 2.40 2.43 0.2M
2025-06-25 2.46 2.48 2.46 2.48 0.1M
2025-06-24 2.47 2.50 2.43 2.46 0.1M
2025-06-23 2.49 2.51 2.46 2.50 0.1M
2025-06-20 2.54 2.54 2.49 2.49 0.0M
2025-06-19 2.49 2.63 2.49 2.53 0.3M
2025-06-18 2.51 2.52 2.46 2.51 0.1M
2025-06-17 2.50 2.53 2.50 2.53 0.0M
2025-06-16 2.61 2.61 2.51 2.54 0.1M
2025-06-13 2.50 2.61 2.49 2.56 0.1M
2025-06-11 2.49 2.52 2.48 2.52 0.0M
2025-06-10 2.54 2.54 2.49 2.52 0.0M
2025-06-09 2.58 2.58 2.51 2.53 0.0M
2025-06-06 2.59 2.60 2.52 2.54 0.0M
2025-06-05 2.58 2.60 2.51 2.55 0.2M
2025-06-04 2.53 2.61 2.51 2.60 0.1M
2025-06-03 2.58 2.58 2.45 2.54 0.3M
2025-06-02 2.54 2.57 2.48 2.55 0.1M
2025-05-30 2.61 2.62 2.53 2.61 0.0M
2025-05-29 2.61 2.61 2.55 2.61 0.0M
2025-05-28 2.54 2.61 2.54 2.61 0.0M
2025-05-27 2.55 2.55 2.46 2.50 0.2M
2025-05-26 2.59 2.60 2.55 2.55 0.1M
2025-05-23 2.64 2.64 2.53 2.61 0.1M
2025-05-22 2.70 2.76 2.62 2.64 0.1M
2025-05-21 2.84 2.84 2.53 2.67 0.5M
2025-05-20 2.85 2.85 2.71 2.77 0.3M
2025-05-19 2.92 2.95 2.85 2.87 0.3M
2025-05-16 2.90 2.96 2.89 2.96 0.0M
2025-05-15 3.01 3.01 2.90 3.00 0.0M
2025-05-14 3.04 3.12 2.92 2.99 0.6M
2025-05-13 2.87 3.05 2.81 3.04 0.4M
2025-05-12 2.79 2.92 2.79 2.87 0.3M
2025-05-08 2.79 2.84 2.79 2.83 0.0M
2025-05-07 2.86 3.25 2.73 2.79 0.9M
2025-05-06 2.78 2.88 2.78 2.86 0.1M
2025-05-05 2.82 2.97 2.74 2.79 0.3M
2025-05-02 2.92 2.94 2.81 2.87 0.1M
2025-04-30 2.88 2.96 2.87 2.91 0.2M
2025-04-29 2.92 2.93 2.88 2.92 0.1M
2025-04-28 2.90 2.95 2.87 2.94 0.1M
2025-04-25 2.87 2.92 2.87 2.90 0.2M
2025-04-24 2.82 2.95 2.81 2.87 0.2M
2025-04-23 2.84 2.87 2.81 2.83 0.1M
2025-04-22 2.82 2.85 2.79 2.84 0.2M
2025-04-21 2.79 2.84 2.78 2.82 0.2M
2025-04-18 2.79 2.80 2.76 2.80 0.1M
2025-04-17 2.82 2.83 2.79 2.80 0.1M
2025-04-16 2.80 2.81 2.79 2.81 0.1M
2025-04-15 2.84 2.87 2.77 2.81 0.2M
2025-04-14 2.82 2.90 2.82 2.83 0.1M
2025-04-11 2.84 2.89 2.74 2.82 0.2M
2025-04-10 2.79 2.86 2.76 2.80 0.1M
2025-04-09 2.95 2.95 2.70 2.79 0.3M
2025-04-08 2.84 2.94 2.79 2.91 0.2M
2025-04-07 2.89 2.89 2.71 2.77 0.7M
2025-04-04 3.02 3.02 2.86 3.00 0.2M
2025-04-03 3.05 3.06 2.99 3.02 0.1M
2025-04-02 3.03 3.03 3.00 3.03 0.0M
2025-04-01 3.09 3.09 3.02 3.04 0.2M
2025-03-31 3.01 3.13 2.80 3.09 0.3M
2025-03-28 3.14 3.14 3.00 3.05 0.3M
2025-03-27 3.16 3.16 3.12 3.16 0.1M
2025-03-26 3.24 3.24 3.12 3.16 0.1M
2025-03-25 3.25 3.27 3.17 3.24 0.2M
2025-03-24 3.21 3.25 3.14 3.25 0.2M
2025-03-21 3.18 3.22 3.16 3.16 0.1M
2025-03-20 3.24 3.24 3.11 3.20 0.2M
2025-03-19 3.17 3.25 3.16 3.24 0.1M
2025-03-18 3.27 3.27 3.19 3.25 0.1M
2025-03-17 3.19 3.25 3.17 3.22 0.2M
2025-03-14 3.08 3.18 3.08 3.16 0.1M
2025-03-13 3.18 3.20 3.08 3.15 0.3M
2025-03-12 3.24 3.25 3.16 3.22 0.1M
2025-03-11 3.30 3.30 3.10 3.25 0.5M
2025-03-10 3.28 3.32 3.26 3.26 0.1M
2025-03-07 3.47 3.54 3.21 3.25 0.5M
2025-03-06 3.57 3.57 3.27 3.39 0.9M
2025-03-05 3.38 3.55 3.34 3.55 0.9M
2025-03-04 3.32 3.41 3.27 3.38 0.7M
2025-03-03 3.29 3.31 3.26 3.30 0.4M
2025-02-28 3.25 3.38 3.21 3.28 0.7M
2025-02-27 3.21 3.24 3.16 3.24 0.3M
2025-02-26 3.18 3.29 3.15 3.21 1.1M
2025-02-25 3.25 3.26 3.15 3.17 0.5M
2025-02-24 3.12 3.27 3.09 3.17 0.9M
2025-02-21 3.15 3.18 3.07 3.08 1.1M
2025-02-20 2.91 3.15 2.91 3.10 2.9M
2025-02-19 2.93 2.95 2.88 2.90 0.2M
2025-02-18 2.91 2.99 2.88 2.89 0.6M
2025-02-17 2.90 2.98 2.87 2.93 0.8M
2025-02-14 2.94 3.08 2.83 2.90 1.8M
2025-02-13 3.00 3.08 2.86 2.94 0.8M
2025-02-12 2.95 2.99 2.89 2.94 0.4M
2025-02-11 2.91 2.96 2.84 2.94 0.5M
2025-02-10 2.96 2.99 2.84 2.89 0.6M
2025-02-07 2.98 3.03 2.86 2.90 0.3M
2025-02-06 2.92 3.00 2.88 2.97 0.4M
2025-02-05 2.95 3.00 2.88 2.88 0.3M
2025-02-04 2.99 3.01 2.90 2.95 0.3M
2025-02-03 3.08 3.10 2.84 2.94 2.6M
2025-01-31 2.78 3.09 2.78 3.08 6.0M
2025-01-30 2.77 2.82 2.75 2.81 0.4M
2025-01-29 2.80 2.83 2.75 2.78 0.4M
2025-01-28 2.77 2.83 2.75 2.80 0.4M
2025-01-27 2.83 2.94 2.74 2.77 1.2M
2025-01-24 2.85 2.95 2.77 2.82 1.7M
2025-01-23 2.75 3.01 2.75 2.80 3.9M
2025-01-22 2.79 2.79 2.70 2.74 0.8M
2025-01-21 2.82 2.87 2.65 2.74 4.2M
2025-01-20 2.86 2.94 2.82 2.83 0.5M
2025-01-17 2.88 3.01 2.86 2.86 1.0M
2025-01-16 2.85 2.88 2.85 2.86 0.1M
2025-01-15 2.83 2.85 2.82 2.82 0.4M
2025-01-14 2.87 2.87 2.82 2.84 0.1M
2025-01-13 2.78 2.90 2.78 2.86 0.4M
2025-01-10 2.77 2.83 2.75 2.82 0.2M
2025-01-09 2.85 2.92 2.72 2.77 0.4M
2025-01-08 2.84 2.92 2.84 2.85 0.3M
2025-01-06 2.78 2.89 2.78 2.85 0.2M
2025-01-03 2.87 2.88 2.73 2.81 0.2M