РН Западная Сибирь

CHGZ

164 ₽ -9.99% ↓

История котировок CHGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	34.6	34.4	34.8	33.6	-1.15%	79	11,760	399,512
2022-12-29	34.8	34.8	34.8	34.4	0.00%	21	1,270	44,016
2022-12-28	34.4	34.8	35	34.2	+0.58%	84	10,020	347,674
2022-12-27	34.6	34.6	34.8	34	-0.57%	25	1,680	57,508
2022-12-26	34.4	34.8	34.8	34	+0.58%	47	3,420	117,166
2022-12-23	34.2	34.6	35	33.8	+1.17%	83	6,620	228,150
2022-12-22	34	34.2	34.4	33.8	+0.59%	51	3,550	120,848
2022-12-21	33.6	34	34	33.6	0.00%	29	970	32,752
2022-12-20	33.6	34	34.2	33.6	+0.59%	39	2,250	75,854
2022-12-19	33.6	33.8	34.2	33.6	-0.59%	23	880	29,760
2022-12-16	34.6	34	34.6	33.6	-1.16%	76	6,780	230,178
2022-12-15	34.8	34.4	34.8	34.2	-1.15%	15	630	21,636
2022-12-14	34.6	34.8	34.8	34.4	0.00%	14	780	26,868
2022-12-13	34.6	34.8	35	34.6	0.00%	15	650	22,570
2022-12-12	34.2	34.8	35.4	34.2	+0.58%	47	4,130	143,194
2022-12-09	34.6	34.6	34.6	34.4	0.00%	8	100	3,452
2022-12-08	34.4	34.6	34.6	34.2	-0.57%	38	2,510	86,228
2022-12-07	34.6	34.8	34.8	34	-0.57%	36	6,440	220,176
2022-12-06	34.8	35	35.2	34.4	0.00%	51	5,380	187,402
2022-12-05	35	35	35.4	34.6	0.00%	40	4,980	173,722
2022-12-02	35.4	35	35.4	34.8	0.00%	41	2,510	87,760
2022-12-01	34.8	35	36.4	34.8	+1.16%	86	8,690	306,872
2022-11-30	35.2	34.6	35.8	34.6	-2.26%	111	11,010	387,150
2022-11-29	34.2	35.4	37.8	34	+2.31%	506	56,430	2,006,290
2022-11-28	34	34.6	34.6	32.8	+1.17%	187	16,130	544,158
2022-11-25	34.2	34.2	34.4	33.8	0.00%	33	2,990	101,922
2022-11-24	34	34.2	34.4	33.8	-0.58%	69	2,830	96,568
2022-11-23	34	34.4	34.4	34	+0.58%	53	3,800	130,180
2022-11-22	34	34.2	34.4	33.6	+0.59%	36	2,490	84,844
2022-11-21	34.6	34	34.6	33.6	-1.73%	53	2,950	100,228
2022-11-18	34.6	34.6	34.6	34.2	0.00%	22	1,700	58,456
2022-11-17	34.8	34.6	34.8	34.2	-0.57%	40	5,220	180,268
2022-11-16	35	34.8	35	34.2	0.00%	53	3,520	121,870
2022-11-15	35.8	34.8	36	34.4	-2.25%	72	5,980	209,278
2022-11-14	35.6	35.6	36.2	35.4	0.00%	41	1,730	61,812
2022-11-11	35	35.6	35.8	35	+0.56%	64	5,820	205,822
2022-11-10	34.8	35.4	35.6	34.2	+1.72%	70	3,580	125,042
2022-11-09	36	34.8	36	34.2	-2.79%	86	3,170	110,260
2022-11-08	36.4	35.8	36.6	35.4	-1.10%	49	1,790	64,028
2022-11-07	36	36.2	37	35.4	+0.56%	113	5,540	199,712
2022-11-03	37	36	37.2	35	-2.17%	136	6,670	237,660
2022-11-02	36	36.8	37.4	35.2	+2.22%	174	8,150	294,836
2022-11-01	34.8	36	36.2	34.4	+3.45%	188	17,090	605,604
2022-10-31	35	34.8	35.6	34.2	-1.14%	115	9,930	346,170
2022-10-28	35.2	35.2	35.4	34.2	+1.15%	106	14,350	503,152
2022-10-27	33.6	34.8	34.8	33.4	+0.58%	108	11,810	404,690
2022-10-26	34.2	34.6	34.8	32.8	+1.17%	135	9,190	310,620
2022-10-25	33.2	34.2	34.2	33.2	+3.01%	58	5,900	199,494
2022-10-24	33.2	33.2	33.6	33.2	0.00%	34	2,240	74,448
2022-10-21	33.2	33.2	33.2	32.6	-0.60%	66	7,090	233,496
2022-10-20	33.4	33.4	33.6	33	0.00%	88	6,990	232,186
2022-10-19	33.8	33.4	33.8	33	-2.91%	135	11,370	378,132
2022-10-18	37.8	34.4	37.8	33.8	-0.58%	191	14,460	499,932
2022-10-17	33.6	34.6	34.6	33.2	+1.76%	84	5,200	176,572
2022-10-14	34.2	34	34.4	33.6	-1.16%	25	2,550	86,066
2022-10-13	34.4	34.4	35	33.4	+0.58%	45	4,690	160,646
2022-10-12	33	34.2	34.4	33	+3.64%	66	9,090	306,718
2022-10-11	32.4	33	33.4	31.4	+1.23%	142	10,780	351,346
2022-10-10	31.8	32.6	33.4	30	+2.52%	100	7,470	234,632
2022-10-07	33.8	31.8	34.2	30	-6.47%	115	25,240	803,474
2022-10-06	33	34	35.2	33	+1.19%	98	7,280	247,150
2022-10-05	33.8	33.6	35.6	32	-2.89%	217	13,310	445,496
2022-10-04	35.8	34.6	35.8	32.4	+0.58%	317	34,160	1,163,486
2022-10-03	31.6	34.4	42.6	31.4	+8.86%	1394	171,230	6,277,808
2022-09-30	31.2	31.6	32.2	29.2	+0.64%	55	7,760	235,488
2022-09-29	33.4	31.4	34	29.6	-4.27%	82	6,600	207,444
2022-09-28	34	32.8	34	31	0.00%	71	4,360	141,500
2022-09-27	34.4	32.8	35	31	-4.09%	231	13,010	412,934
2022-09-26	35.6	34.2	35.6	31.4	-4.47%	95	11,490	371,886
2022-09-23	37.6	35.8	37.6	34.6	-4.28%	145	11,950	426,650
2022-09-22	37.2	37.4	38.4	37.2	-1.06%	75	4,860	184,394
2022-09-21	37.8	37.8	38	34	-0.53%	202	20,460	747,662
2022-09-20	42.8	38	43.4	38	-10.38%	332	40,360	1,622,638
2022-09-19	40.8	42.4	43.6	40.2	+3.92%	369	57,790	2,431,104
2022-09-16	40	40.8	40.8	40	+1.49%	37	3,030	123,060
2022-09-15	40	40.2	41.2	39.6	-0.50%	52	4,430	177,912
2022-09-14	41.2	40.4	41.2	39.6	-0.98%	41	4,100	164,956
2022-09-13	40.4	40.8	42	40	-0.97%	68	8,250	336,228
2022-09-12	40	41.2	42.2	39.2	+0.98%	107	8,150	332,698
2022-09-09	40.8	40.8	41.6	39.2	0.00%	131	12,320	492,934
2022-09-08	38.8	40.8	43.8	38.6	+4.62%	447	46,000	1,896,198
2022-09-07	38.8	39	39.4	38.6	+1.04%	93	10,090	393,034
2022-09-06	38.4	38.6	41	38.4	-0.52%	224	27,040	1,058,748
2022-09-05	38.4	38.8	38.8	38	+1.04%	62	10,160	391,262
2022-09-02	38.2	38.4	38.6	37.8	0.00%	44	3,840	147,286
2022-09-01	38.8	38.4	39	38.2	-0.52%	38	2,010	77,658
2022-08-31	39	38.6	39	37.8	+0.52%	38	3,170	121,314
2022-08-30	38.2	38.4	39.2	37.8	0.00%	79	6,610	255,142
2022-08-29	38.2	38.4	38.6	37.2	-0.52%	128	15,800	601,960
2022-08-26	38.6	38.6	38.8	38	+1.05%	42	3,170	121,918
2022-08-25	38.2	38.2	38.8	37.8	-0.52%	83	9,940	379,936
2022-08-24	37.8	38.4	38.6	37.6	+1.05%	42	1,760	67,068
2022-08-23	38.4	38	38.4	37.8	0.00%	42	3,450	131,030
2022-08-22	38.2	38	38.2	37.8	-0.52%	25	970	36,782
2022-08-19	38	38.2	38.6	37.8	+0.53%	34	2,920	111,470
2022-08-18	37.8	38	38.4	37.6	0.00%	35	2,950	111,820
2022-08-17	38.2	38	38.6	37.8	+0.53%	38	2,040	77,910
2022-08-16	38.4	37.8	38.6	37.6	-0.53%	37	1,640	62,484
2022-08-15	37.8	38	38.4	37.6	0.00%	19	1,630	62,152
2022-08-12	38.6	38	38.8	37.2	0.00%	72	6,270	236,538
2022-08-11	38.4	38	39.4	37.8	-1.04%	106	15,050	578,118
2022-08-10	37.6	38.4	39.4	37.6	+1.59%	72	5,250	202,258
2022-08-09	37.4	37.8	38.4	36.8	+1.07%	54	3,620	135,208
2022-08-08	37.8	37.4	38.8	37.4	-1.06%	49	5,560	210,534
2022-08-05	38.2	37.8	38.4	37.2	-1.56%	56	3,330	125,654
2022-08-04	38.4	38.4	40	36.8	0.00%	135	15,210	579,226
2022-08-03	38.4	38.4	38.6	38.2	-0.52%	22	1,870	71,636
2022-08-02	39	38.6	39	38.2	-1.03%	30	3,190	123,266
2022-08-01	40.8	39	40.8	38.2	-2.50%	80	5,890	231,988
2022-07-29	39.8	40	40.8	39.2	+1.52%	51	6,270	249,026
2022-07-28	39.6	39.4	39.8	39.2	-1.01%	29	4,920	194,360
2022-07-27	39	39.8	41.8	38.4	+2.58%	198	22,920	907,392
2022-07-26	38	38.8	39	38	+1.57%	62	5,480	210,792
2022-07-25	37.6	38.2	38.2	37.6	+2.14%	44	6,480	245,060
2022-07-22	37.8	37.4	38	37	-1.06%	98	8,310	312,140
2022-07-21	38.6	37.8	38.8	37	-2.07%	152	14,150	531,538
2022-07-20	38.8	38.6	39	38.6	-0.52%	19	1,590	61,598
2022-07-19	39	38.8	39.2	38.8	0.00%	33	2,740	106,660
2022-07-18	38.6	38.8	39.6	38.6	+1.04%	51	2,400	93,366
2022-07-15	39	38.4	39	37	-1.54%	210	20,050	764,130
2022-07-14	40.8	39	42	37.2	-3.94%	489	48,650	1,902,844
2022-07-13	39.2	40.6	44.6	38.4	+4.10%	1188	192,930	8,184,008
2022-07-12	38.8	39	39.6	38.4	+0.52%	139	12,880	501,982
2022-07-11	38.8	38.8	39	37.2	-0.51%	117	8,430	322,570
2022-07-08	38.4	39	39.2	38	+1.56%	71	7,280	282,396
2022-07-07	38	38.4	38.4	37.2	0.00%	95	7,470	283,172
2022-07-06	39	38.4	39	37.2	+0.52%	105	8,380	320,290
2022-07-05	39	38.2	39.6	37.6	-2.05%	173	22,940	888,178
2022-07-04	37.4	39	39.2	36.2	+4.28%	246	26,610	1,015,010
2022-07-01	36.2	37.4	37.8	34.4	+5.06%	174	12,780	464,120
2022-06-30	38	35.6	38.2	35.2	-7.29%	258	21,720	795,528
2022-06-29	39.8	38.4	39.8	37.4	-3.03%	233	23,450	902,038
2022-06-28	42.8	39.6	43.6	38.6	-7.04%	522	61,060	2,461,470
2022-06-27	42	42.6	46.6	41.6	-6.17%	487	31,880	1,374,336
2022-06-24	40.2	45.4	48.6	40.2	+14.07%	754	113,790	4,986,738
2022-06-23	38.8	39.8	40.8	37	+4.74%	329	31,140	1,224,608
2022-06-22	37.4	38	38.8	37.2	+1.06%	145	16,710	635,212
2022-06-21	36.4	37.6	38	35	+3.87%	201	37,660	1,407,600
2022-06-20	34.4	36.2	36.2	34	+4.62%	242	16,980	598,220
2022-06-17	34	34.6	35	33.8	+1.17%	45	2,390	82,334
2022-06-16	34	34.2	34.8	33.2	+0.59%	44	2,030	69,094
2022-06-15	37	34	37	33	+0.59%	128	6,240	217,260
2022-06-14	33.6	33.8	34	33.6	+1.20%	30	1,610	54,490
2022-06-10	33.8	33.4	33.8	32.6	+1.21%	34	2,780	92,648
2022-06-09	34	33	34.2	32.8	-1.79%	33	2,120	70,464
2022-06-08	34	33.6	34	33.2	0.00%	29	1,020	34,292
2022-06-07	34.4	33.6	35	33.2	-0.59%	40	1,490	50,378
2022-06-06	34.6	33.8	34.8	30.8	-2.31%	69	4,560	154,050
2022-06-03	35.8	34.6	35.8	33.4	-3.35%	79	3,490	120,668
2022-06-02	35.4	35.8	35.8	35.2	0.00%	12	860	30,588
2022-06-01	35.8	35.8	36	35.2	0.00%	55	3,970	140,744
2022-05-31	36.4	35.8	36.4	35.6	-1.10%	65	5,870	210,906
2022-05-30	36.8	36.2	37	35.6	-2.16%	60	3,390	122,182
2022-05-27	37	37	37.2	36.6	+1.09%	32	1,150	42,410
2022-05-26	37.4	36.6	38	36.2	-2.14%	114	9,850	360,558
2022-05-25	37.8	37.4	37.8	37	-0.53%	26	3,170	117,538
2022-05-24	37	37.6	38	36.2	+1.62%	157	14,200	527,716
2022-05-23	37.8	37	38.2	36.8	-3.14%	84	6,550	244,398
2022-05-20	38.4	38.2	38.4	37.6	-0.52%	52	6,750	255,592
2022-05-19	38.2	38.4	38.8	38	-0.52%	52	3,870	148,200
2022-05-18	38.6	38.6	38.6	38.2	0.00%	59	9,590	367,610
2022-05-17	38.6	38.6	38.8	38.2	0.00%	32	2,200	84,340
2022-05-16	38.8	38.6	39	38.2	0.00%	27	1,140	43,818
2022-05-13	38.6	38.6	38.8	38	+0.52%	20	920	35,462
2022-05-12	37.8	38.4	39	37.8	+1.05%	49	3,620	138,936
2022-05-11	38.6	38	38.6	37.8	-2.06%	42	2,880	109,476
2022-05-06	38.4	38.8	39	38.2	+1.04%	77	4,680	181,804
2022-05-05	38	38.4	39	37.6	0.00%	90	8,240	312,272
2022-05-04	40	38.4	40	38	-3.52%	67	10,300	393,880
2022-04-29	40.8	39.8	40.8	39	0.00%	33	1,710	67,832
2022-04-28	40	39.8	40	38.8	-0.50%	49	4,630	181,664
2022-04-27	39.8	40	40.2	38.4	+1.52%	60	6,870	270,284
2022-04-26	38.2	39.4	39.6	38	+2.60%	66	5,980	232,118
2022-04-25	40.6	38.4	40.6	36.6	-4.00%	96	9,930	375,112
2022-04-22	40	40	40.8	37.8	+0.50%	88	25,830	998,162
2022-04-21	40	39.8	41	38	0.00%	89	9,580	370,570
2022-04-20	39.8	39.8	39.8	37	+2.05%	127	12,840	494,572
2022-04-19	37.8	39	43.6	37	+2.63%	421	52,580	2,094,594
2022-04-18	40.2	38	40.2	36.8	0.00%	105	21,560	801,570
2022-04-15	42.8	38	42.8	37	-5.00%	215	50,030	1,972,474
2022-04-14	45	40	45.8	39.8	-10.71%	137	12,790	530,324
2022-04-13	45	44.8	48.8	43.6	+0.45%	53	74,180	3,592,634
2022-04-12	45.6	44.6	45.6	43.2	-0.89%	48	4,520	197,336
2022-04-11	48.8	45	48.8	43.8	-0.44%	66	4,690	212,744
2022-04-08	45.6	45.2	49.8	43.6	+3.20%	176	15,370	707,430
2022-04-07	43.8	43.8	46.8	42.8	+0.46%	135	11,970	533,014
2022-04-06	43.4	43.6	45	41.4	+0.46%	67	5,310	232,222
2022-04-05	45	43.4	45.2	42	-3.13%	106	7,430	326,570
2022-04-04	46.8	44.8	48	43	-4.27%	115	6,270	282,700
2022-04-01	45.6	46.8	49	44.6	+2.63%	132	13,790	639,188
2022-03-31	45.6	45.6	47.6	42	0.00%	355	36,350	1,625,004
2022-03-30	42	45.6	51.8	39	+16.92%	255	29,650	1,390,618
2022-03-29	39.6	39	43.2	32.2	+8.33%	138	10,160	395,996
2022-03-28	39	36	45	30	-7.69%	152	14,530	508,594
2022-02-25	32.2	39	41.4	32.2	+12.07%	106	10,190	392,944
2022-02-24	43	34.8	43	28.2	-24.35%	161	12,350	446,570
2022-02-22	45	46	46.8	40	-2.13%	203	17,820	782,758
2022-02-21	56.8	47	58.2	45	-12.64%	383	44,080	2,135,236
2022-02-18	57.4	53.8	57.4	53.4	-5.94%	124	9,880	549,502
2022-02-17	61	57.2	61	57	-3.38%	91	8,670	510,250
2022-02-16	61.4	59.2	61.4	58.2	-2.31%	188	16,840	998,058
2022-02-15	61.4	60.6	63.2	59	-0.98%	87	7,360	446,062
2022-02-14	63.2	61.2	63.2	60	+1.32%	86	13,260	809,412
2022-02-11	61.6	60.4	61.8	60.2	-1.95%	87	5,890	359,330
2022-02-10	66	61.6	66	60	-4.35%	391	57,250	3,542,180
2022-02-09	66.6	64.4	66.6	63.6	0.00%	175	19,340	1,254,694
2022-02-08	66.6	64.4	68.8	63.4	+1.26%	233	20,350	1,338,294
2022-02-07	67	63.6	69.2	62.2	-5.07%	245	17,700	1,130,826
2022-02-04	69.8	67	71.8	65.2	-3.74%	174	19,900	1,344,410
2022-02-03	69	69.6	70	68.6	-1.97%	82	4,810	332,504
2022-02-02	73.6	71	73.6	69.8	-1.11%	86	4,940	349,908
2022-02-01	74.2	71.8	75.8	68.8	-3.23%	271	29,500	2,097,180
2022-01-31	71.8	74.2	75.8	71.8	+3.34%	133	15,610	1,155,140
2022-01-28	74.4	71.8	74.6	71	-2.71%	176	16,430	1,191,864
2022-01-27	77	73.8	77.8	72	-0.54%	430	64,600	4,795,902
2022-01-26	78	74.2	85	73.6	-1.85%	1050	158,710	12,514,510
2022-01-25	72.8	75.6	77	72.2	+3.85%	201	12,910	962,636
2022-01-24	75.2	72.8	77.6	71.2	-3.96%	247	31,520	2,291,126
2022-01-21	77.8	75.8	79.4	74	-0.79%	280	22,140	1,683,312
2022-01-20	71	76.4	80	67.8	+14.37%	562	42,590	3,140,754
2022-01-19	62.2	66.8	71	57	+7.40%	476	59,450	3,847,440
2022-01-18	73.2	62.2	77.2	58.6	-14.09%	928	92,790	6,584,010
2022-01-17	76.6	72.4	89.2	68.4	-4.74%	2272	344,640	27,151,482
2022-01-14	69.8	76	76	69.4	+8.88%	807	201,210	14,617,018
2022-01-13	68	69.8	69.8	62.4	+8.72%	284	26,330	1,764,100
2022-01-12	56.8	64.2	66	56.8	+10.31%	279	24,760	1,582,976
2022-01-11	55.6	58.2	59.2	55.6	+2.83%	47	4,040	231,956
2022-01-10	58.4	56.6	58.4	55.6	0.00%	30	4,030	230,476
2022-01-06	56	56.6	59.2	56	-2.08%	22	2,810	159,478
2022-01-05	59.6	57.8	61.2	56.4	+1.05%	43	2,980	173,482
2022-01-04	57.4	57.2	60.8	56.2	+0.35%	115	8,290	479,550
2022-01-03	60	57	60.2	54.6	0.00%	162	20,530	1,180,412

Архив котировок акции CHGZ по годам

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