Газпром нефть
SIBN
492 ₽ +0.04% ↑История котировок SIBN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 493.5 | 491.8 | 495.5 | 489.55 | 0.00% | 11595 | 313,510 | 154,258,262 |
| 2026-02-12 | 490.55 | 491.8 | 495.9 | 490 | +0.24% | 7062 | 341,701 | 168,422,042 |
| 2026-02-11 | 492.1 | 490.6 | 495.7 | 487.15 | -0.30% | 17300 | 653,350 | 320,554,583 |
| 2026-02-10 | 491.05 | 492.1 | 496.25 | 489.55 | +0.18% | 6139 | 217,775 | 107,261,168 |
| 2026-02-09 | 497.25 | 491.2 | 500 | 487.55 | -1.23% | 11045 | 362,882 | 178,662,940 |
| 2026-02-06 | 498.95 | 497.3 | 501 | 494.05 | -0.13% | 13560 | 593,208 | 294,849,889 |
| 2026-02-05 | 507.5 | 497.95 | 507.5 | 497.95 | -1.84% | 8665 | 399,657 | 200,599,770 |
| 2026-02-04 | 507 | 507.3 | 510 | 502 | +0.07% | 6828 | 305,631 | 154,991,580 |
| 2026-02-03 | 504.6 | 506.95 | 509.1 | 503.3 | +0.47% | 6860 | 273,035 | 138,331,259 |
| 2026-02-02 | 502.95 | 504.6 | 507.85 | 497.95 | +0.10% | 12016 | 507,022 | 254,762,432 |
| 2026-01-30 | 510.85 | 504.1 | 510.85 | 499.6 | -0.99% | 15922 | 710,628 | 358,652,357 |
| 2026-01-29 | 503.9 | 509.15 | 517.25 | 502.95 | +1.05% | 16810 | 1,011,173 | 516,255,274 |
| 2026-01-28 | 510 | 503.85 | 512.9 | 503 | -0.90% | 9814 | 505,707 | 257,299,798 |
| 2026-01-27 | 499 | 508.45 | 512.7 | 499 | +1.91% | 14591 | 830,533 | 420,219,259 |
| 2026-01-26 | 499.7 | 498.9 | 506.6 | 494 | -0.21% | 16016 | 854,422 | 428,104,403 |
| 2026-01-23 | 496.95 | 499.95 | 501.4 | 494.15 | +0.41% | 7917 | 326,625 | 162,992,737 |
| 2026-01-22 | 499.15 | 497.9 | 506.95 | 493.3 | +0.08% | 29736 | 840,356 | 419,964,887 |
| 2026-01-21 | 493.05 | 497.5 | 500.9 | 490.6 | +0.96% | 10333 | 454,246 | 225,499,619 |
| 2026-01-20 | 493.5 | 492.75 | 497.55 | 490.2 | -0.25% | 6347 | 311,756 | 153,844,270 |
| 2026-01-19 | 486.7 | 494 | 495.75 | 484.4 | +1.65% | 15949 | 870,719 | 428,354,630 |
| 2026-01-16 | 487.15 | 486 | 489.55 | 484.6 | +0.30% | 5263 | 259,908 | 126,614,297 |
| 2026-01-15 | 480.3 | 484.55 | 488.55 | 480.15 | +0.65% | 6953 | 447,304 | 216,652,162 |
| 2026-01-14 | 479.15 | 481.4 | 485.65 | 477.5 | +0.47% | 8494 | 464,361 | 223,805,087 |
| 2026-01-13 | 481.6 | 479.15 | 483.55 | 478.3 | -0.31% | 6939 | 463,803 | 223,284,148 |
| 2026-01-12 | 479.85 | 480.65 | 486.35 | 478.95 | +0.17% | 6293 | 290,893 | 140,100,207 |
| 2026-01-09 | 474.85 | 479.85 | 480.8 | 474.85 | +1.05% | 3617 | 183,542 | 87,831,127 |
| 2026-01-08 | 480.5 | 474.85 | 483 | 471.4 | -1.59% | 8909 | 331,477 | 157,796,933 |
| 2026-01-06 | 483.3 | 482.5 | 486.95 | 482.5 | -0.26% | 3535 | 139,844 | 67,836,376 |
| 2026-01-05 | 489.25 | 483.75 | 489.85 | 481.5 | 0.00% | 7200 | 308,212 | 149,809,246 |