Газпром нефть
SIBN
510.85 ₽ +0.49% ↑История котировок SIBN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 507.3 | 510.85 | 512.4 | 503.85 | +0.49% | 8783 | 519,947 | 264,565,932 |
| 2026-06-01 | 501.35 | 508.35 | 509.3 | 501.05 | +1.29% | 11628 | 689,049 | 347,720,585 |
| 2026-05-29 | 506.5 | 501.9 | 508.3 | 498.3 | -0.83% | 14879 | 532,863 | 267,218,519 |
| 2026-05-28 | 512 | 506.1 | 514.95 | 504.35 | -1.02% | 9073 | 446,153 | 227,789,427 |
| 2026-05-27 | 510.4 | 511.3 | 513.2 | 507.6 | +0.18% | 9660 | 342,506 | 174,872,050 |
| 2026-05-26 | 510.05 | 510.4 | 513.95 | 506.75 | +0.21% | 9849 | 457,610 | 233,667,382 |
| 2026-05-25 | 520 | 509.35 | 520 | 506.1 | -1.81% | 19910 | 691,419 | 354,258,878 |
| 2026-05-22 | 513.95 | 518.75 | 520 | 505.35 | +1.64% | 14771 | 1,195,064 | 612,657,864 |
| 2026-05-21 | 511.15 | 510.4 | 517.85 | 506.8 | -0.30% | 8651 | 525,360 | 268,642,470 |
| 2026-05-20 | 519.05 | 511.95 | 520.5 | 510 | -1.37% | 14763 | 492,199 | 252,468,675 |
| 2026-05-19 | 519.65 | 519.05 | 521.75 | 515.6 | -0.04% | 6334 | 311,736 | 161,612,464 |
| 2026-05-18 | 512.9 | 519.25 | 521.35 | 510.85 | +1.12% | 12976 | 587,661 | 302,604,578 |
| 2026-05-15 | 512.6 | 513.5 | 518.85 | 510 | +0.18% | 8570 | 385,868 | 198,314,104 |
| 2026-05-14 | 515.7 | 512.6 | 519.2 | 511.25 | -0.60% | 6814 | 532,284 | 274,305,293 |
| 2026-05-13 | 516.3 | 515.7 | 518.85 | 512.3 | -0.07% | 8399 | 468,149 | 241,528,748 |
| 2026-05-12 | 518 | 516.05 | 523 | 514.6 | -0.47% | 8559 | 595,220 | 308,775,109 |
| 2026-05-11 | 510 | 518.5 | 519.15 | 509.55 | +2.57% | 7794 | 325,722 | 167,615,624 |
| 2026-05-08 | 505.55 | 505.5 | 508.9 | 498.15 | -0.01% | 13535 | 433,149 | 217,623,360 |
| 2026-05-07 | 505.7 | 505.55 | 508.95 | 501.6 | +0.17% | 6849 | 360,974 | 182,262,260 |
| 2026-05-06 | 512 | 504.7 | 512.05 | 502.5 | -1.11% | 14253 | 559,872 | 283,597,008 |
| 2026-05-05 | 508.05 | 510.35 | 513.7 | 500.05 | +0.25% | 9014 | 406,864 | 206,477,514 |
| 2026-05-04 | 513.3 | 509.1 | 514.6 | 500 | -0.61% | 19665 | 782,330 | 396,720,588 |
| 2026-04-30 | 513.5 | 512.25 | 515 | 505.2 | +0.50% | 20691 | 627,274 | 320,736,966 |
| 2026-04-29 | 512.55 | 509.7 | 516.2 | 499.2 | -0.78% | 16937 | 977,527 | 495,550,488 |
| 2026-04-28 | 521.25 | 513.7 | 528.75 | 512.3 | -1.61% | 14402 | 711,584 | 370,598,900 |
| 2026-04-27 | 522 | 522.1 | 527.4 | 519.4 | -0.13% | 9117 | 620,702 | 324,632,457 |
| 2026-04-24 | 528 | 522.8 | 529.8 | 518.05 | -0.93% | 8479 | 530,648 | 277,999,675 |
| 2026-04-23 | 522.8 | 527.7 | 531.2 | 522.8 | +0.73% | 9305 | 492,020 | 259,973,072 |
| 2026-04-22 | 525 | 523.85 | 525.25 | 520.2 | -0.07% | 6319 | 298,142 | 155,891,981 |
| 2026-04-21 | 516.05 | 524.2 | 525.25 | 512 | +1.59% | 17293 | 617,915 | 320,684,679 |
| 2026-04-20 | 514.75 | 516 | 525 | 512.15 | +0.91% | 18876 | 867,563 | 449,492,283 |
| 2026-04-17 | 523.9 | 511.35 | 527.05 | 503 | -2.21% | 21283 | 1,058,136 | 543,151,337 |
| 2026-04-16 | 525 | 522.9 | 528.8 | 521.05 | -0.57% | 6721 | 395,085 | 207,330,965 |
| 2026-04-15 | 522 | 525.9 | 525.9 | 519 | +0.73% | 9493 | 521,655 | 272,574,681 |
| 2026-04-14 | 526 | 522.1 | 531 | 522 | -0.74% | 11790 | 481,745 | 252,696,826 |
| 2026-04-13 | 524.8 | 526 | 545 | 521.5 | +0.24% | 23820 | 1,251,912 | 667,634,814 |
| 2026-04-10 | 531 | 524.75 | 534.9 | 523.5 | -1.06% | 8778 | 467,428 | 246,958,524 |
| 2026-04-09 | 534 | 530.35 | 537.3 | 525.6 | -0.50% | 19058 | 751,834 | 397,892,602 |
| 2026-04-08 | 524.5 | 533 | 533 | 518.65 | -1.18% | 23737 | 1,673,873 | 880,284,866 |
| 2026-04-07 | 533.3 | 539.35 | 547 | 533.3 | +0.88% | 18423 | 1,099,548 | 595,579,506 |
| 2026-04-06 | 532.45 | 534.65 | 540 | 527.05 | +0.39% | 19744 | 1,026,404 | 546,613,633 |
| 2026-04-03 | 533.9 | 532.55 | 535.75 | 530 | +0.10% | 8319 | 384,849 | 205,190,181 |
| 2026-04-02 | 525.95 | 532 | 534.5 | 525 | +1.61% | 9991 | 583,661 | 309,103,118 |
| 2026-04-01 | 527.35 | 523.55 | 528.75 | 520 | -0.58% | 12406 | 599,085 | 313,296,601 |
| 2026-03-31 | 537.8 | 526.6 | 538 | 524.1 | -2.03% | 14398 | 755,127 | 399,941,074 |
| 2026-03-30 | 532.45 | 537.5 | 542.35 | 530.1 | +0.64% | 11389 | 523,749 | 281,108,159 |
| 2026-03-27 | 539.25 | 534.1 | 546.45 | 528.75 | -1.48% | 19091 | 998,891 | 536,930,684 |
| 2026-03-26 | 543.85 | 542.15 | 548.05 | 539 | -0.31% | 14304 | 784,854 | 427,743,599 |
| 2026-03-25 | 539 | 543.85 | 545.7 | 537.65 | +0.24% | 10987 | 587,424 | 317,845,241 |
| 2026-03-24 | 543.2 | 542.55 | 548.15 | 538.1 | -0.26% | 10994 | 692,133 | 376,225,037 |
| 2026-03-23 | 559.8 | 543.95 | 563 | 532.55 | -2.33% | 38022 | 2,026,585 | 1,109,282,823 |
| 2026-03-20 | 555 | 556.95 | 560 | 548.25 | +0.62% | 18868 | 968,534 | 535,391,312 |
| 2026-03-19 | 560.75 | 553.5 | 565 | 552 | -0.90% | 23895 | 1,849,674 | 1,034,848,855 |
| 2026-03-18 | 545 | 558.5 | 560 | 539 | +2.40% | 34094 | 2,093,849 | 1,154,465,409 |
| 2026-03-17 | 546.9 | 545.4 | 551.1 | 541.8 | +0.35% | 11590 | 676,487 | 368,456,896 |
| 2026-03-16 | 544.6 | 543.5 | 553 | 535.5 | -0.07% | 23971 | 1,373,204 | 749,393,691 |
| 2026-03-13 | 549.1 | 543.9 | 551 | 540.6 | -0.81% | 17752 | 764,071 | 417,653,051 |
| 2026-03-12 | 551 | 548.35 | 554.45 | 544.2 | +0.98% | 15063 | 952,192 | 521,767,672 |
| 2026-03-11 | 539.4 | 543.05 | 545.3 | 535.3 | +0.54% | 14835 | 923,983 | 499,591,221 |
| 2026-03-10 | 551.2 | 540.15 | 553.95 | 530.15 | -1.39% | 47343 | 2,014,103 | 1,088,717,000 |
| 2026-03-09 | 560 | 547.75 | 587.5 | 545.9 | +1.81% | 48702 | 3,499,827 | 1,976,367,059 |
| 2026-03-06 | 529.3 | 538 | 542.85 | 526.5 | +1.51% | 26667 | 1,945,198 | 1,044,201,970 |
| 2026-03-05 | 520.3 | 530 | 532 | 520.3 | +2.08% | 13552 | 1,008,599 | 530,701,387 |
| 2026-03-04 | 523.15 | 519.2 | 529.5 | 518.05 | -0.54% | 21386 | 1,319,362 | 691,056,788 |
| 2026-03-03 | 537 | 522 | 545.45 | 520.25 | -2.43% | 52392 | 3,578,559 | 1,913,239,372 |
| 2026-03-02 | 507.5 | 535 | 537.9 | 507.5 | +5.63% | 76146 | 5,756,675 | 3,052,263,759 |
| 2026-02-27 | 503.65 | 506.5 | 507.9 | 500.2 | +0.57% | 8177 | 378,149 | 190,657,320 |
| 2026-02-26 | 505.35 | 503.65 | 506.2 | 502.1 | -0.29% | 4653 | 160,957 | 81,151,190 |
| 2026-02-25 | 501.5 | 505.1 | 505.5 | 498.45 | +0.72% | 11782 | 407,595 | 204,454,911 |
| 2026-02-24 | 506.1 | 501.5 | 510.55 | 501.05 | -1.15% | 13960 | 583,350 | 295,592,154 |
| 2026-02-20 | 503.65 | 507.35 | 509.5 | 499.95 | +1.09% | 16864 | 400,691 | 202,143,836 |
| 2026-02-19 | 501.6 | 501.9 | 506.75 | 500 | +0.26% | 7889 | 422,498 | 212,773,556 |
| 2026-02-18 | 501.05 | 500.6 | 502 | 495.5 | -0.09% | 17145 | 458,959 | 228,910,859 |
| 2026-02-17 | 502.2 | 501.05 | 505 | 499.25 | -0.43% | 6005 | 322,177 | 161,844,285 |
| 2026-02-16 | 491.8 | 503.2 | 504.8 | 491.8 | +2.32% | 18947 | 831,058 | 415,544,350 |
| 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 |