РН Западная Сибирь
CHGZ
108.2 ₽ +3.05% ↑История котировок CHGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 108 | 105 | 109.6 | 101.6 | -1.13% | 1019 | 129,120 | 13,675,400 |
| 2026-03-12 | 97.4 | 106.2 | 106.2 | 97.4 | +9.03% | 1148 | 143,560 | 15,019,914 |
| 2026-03-11 | 97.8 | 97.4 | 97.8 | 92.6 | -0.20% | 306 | 25,310 | 2,410,132 |
| 2026-03-10 | 100.8 | 97.6 | 102.4 | 96.6 | -3.94% | 367 | 36,030 | 3,561,136 |
| 2026-03-09 | 106 | 101.6 | 113 | 96.2 | -1.74% | 1062 | 133,920 | 14,304,998 |
| 2026-03-06 | 103.2 | 103.4 | 108.8 | 97.8 | +1.77% | 1525 | 141,250 | 14,605,824 |
| 2026-03-05 | 96.8 | 101.6 | 101.6 | 91 | +5.18% | 920 | 112,630 | 11,221,882 |
| 2026-03-04 | 110 | 96.6 | 111.8 | 90.2 | -7.65% | 2743 | 318,400 | 31,988,280 |
| 2026-03-03 | 98.6 | 104.6 | 104.6 | 98.4 | +9.87% | 548 | 109,560 | 11,399,070 |
| 2026-03-02 | 77.6 | 95.2 | 95.2 | 77.6 | +22.37% | 1326 | 172,390 | 15,295,412 |
| 2026-02-27 | 78.8 | 77.8 | 78.8 | 77.8 | -1.02% | 25 | 1,400 | 109,518 |
| 2026-02-26 | 78.6 | 78.6 | 78.6 | 78 | 0.00% | 23 | 1,660 | 129,660 |
| 2026-02-25 | 78.6 | 78.6 | 79 | 77.8 | +0.26% | 37 | 4,670 | 365,972 |
| 2026-02-24 | 79.8 | 78.4 | 80.4 | 77.8 | -2.00% | 105 | 9,380 | 738,772 |
| 2026-02-20 | 80.2 | 80 | 82.4 | 79.4 | +0.25% | 218 | 17,570 | 1,426,930 |
| 2026-02-19 | 79.4 | 79.8 | 79.8 | 78.8 | 0.00% | 17 | 2,210 | 175,350 |
| 2026-02-18 | 79.4 | 79.8 | 80.2 | 79.4 | +0.50% | 8 | 1,410 | 112,756 |
| 2026-02-17 | 80.4 | 79.4 | 80.8 | 79.4 | -1.00% | 28 | 2,220 | 177,084 |
| 2026-02-16 | 79.6 | 80.2 | 80.6 | 79.2 | +1.26% | 29 | 2,190 | 173,842 |
| 2026-02-13 | 78.6 | 79.2 | 79.2 | 78 | +0.51% | 12 | 590 | 46,550 |
| 2026-02-12 | 79.2 | 78.8 | 79.6 | 78.4 | -1.25% | 30 | 2,130 | 167,546 |
| 2026-02-11 | 77.8 | 79.8 | 81 | 77.8 | +2.31% | 73 | 12,240 | 971,890 |
| 2026-02-10 | 77.8 | 78 | 78 | 77.6 | +0.78% | 13 | 940 | 73,290 |
| 2026-02-09 | 77.4 | 77.4 | 78.2 | 77 | 0.00% | 40 | 1,890 | 146,762 |
| 2026-02-06 | 78.4 | 77.4 | 79.4 | 76.6 | 0.00% | 50 | 2,190 | 170,544 |
| 2026-02-05 | 80 | 77.4 | 81.6 | 77 | -3.01% | 93 | 9,570 | 758,914 |
| 2026-02-04 | 78.8 | 79.8 | 80.8 | 78.2 | +2.57% | 111 | 11,300 | 900,866 |
| 2026-02-03 | 78 | 77.8 | 79.4 | 77.8 | -0.26% | 54 | 3,720 | 292,662 |
| 2026-02-02 | 77.6 | 78 | 78 | 76.4 | +0.26% | 69 | 4,520 | 349,514 |
| 2026-01-30 | 79.6 | 77.8 | 79.6 | 76.2 | -1.02% | 85 | 5,290 | 409,554 |
| 2026-01-29 | 81.8 | 78.6 | 83 | 77 | -2.24% | 367 | 45,430 | 3,635,368 |
| 2026-01-28 | 81.2 | 80.4 | 81.8 | 80.2 | -2.66% | 88 | 5,740 | 465,414 |
| 2026-01-27 | 77.4 | 82.6 | 83.8 | 76.8 | +6.72% | 353 | 34,840 | 2,844,562 |
| 2026-01-26 | 79.2 | 77.4 | 79.8 | 77.2 | -2.52% | 215 | 19,160 | 1,500,174 |
| 2026-01-23 | 79 | 79.4 | 80.4 | 79 | -1.00% | 88 | 2,960 | 235,622 |
| 2026-01-22 | 83.4 | 80.2 | 83.4 | 78.8 | -2.43% | 156 | 15,680 | 1,259,200 |
| 2026-01-21 | 78.6 | 82.2 | 85.8 | 78.6 | +2.75% | 711 | 118,330 | 9,798,972 |
| 2026-01-20 | 78.4 | 80 | 80.4 | 77 | +3.09% | 81 | 13,020 | 1,019,992 |
| 2026-01-19 | 76.6 | 77.6 | 78.6 | 75.8 | +2.65% | 229 | 22,710 | 1,757,410 |
| 2026-01-16 | 74 | 75.6 | 78.8 | 74 | +1.61% | 135 | 13,460 | 1,027,436 |
| 2026-01-15 | 75.2 | 74.4 | 75.8 | 74 | -0.53% | 35 | 2,270 | 170,184 |
| 2026-01-14 | 73.6 | 74.8 | 75.8 | 73.6 | +1.08% | 55 | 4,360 | 325,944 |
| 2026-01-13 | 73.2 | 74 | 74.6 | 73.2 | +1.09% | 39 | 3,220 | 238,096 |
| 2026-01-12 | 73.6 | 73.2 | 75 | 73 | -0.81% | 89 | 7,610 | 561,612 |
| 2026-01-09 | 73.6 | 73.8 | 75.4 | 73.6 | +0.27% | 39 | 5,270 | 392,892 |
| 2026-01-08 | 75.4 | 73.6 | 75.6 | 73.6 | -1.60% | 62 | 3,190 | 237,778 |
| 2026-01-06 | 73.2 | 74.8 | 76.4 | 73 | +2.19% | 109 | 11,730 | 870,436 |
| 2026-01-05 | 73 | 73.2 | 73.8 | 73 | 0.00% | 30 | 1,540 | 112,926 |