Сургутнефтегаз

SNGS

  20.205 ₽  -0.71% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Сургутнефтегаз
  5. История котировок
  6. 2014

История котировок SNGS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-3024.623.5224.62523.205-4.08%1126322,608,400538,261,758
2014-12-2924.1824.5225.6524.16+0.91%1050022,679,400566,267,070
2014-12-2624.124.324.524.05+1.14%594212,183,900296,819,494
2014-12-2524.524.02524.66523.805-1.94%653314,724,300355,449,607
2014-12-2424.5524.524.824.215-0.49%1044516,489,600405,415,559
2014-12-2324.80524.6225.0924.4-0.67%1651528,844,800711,645,064
2014-12-222524.78525.424.2+1.49%2937844,781,2001,108,819,530
2014-12-1924.6824.4225.59524.165-0.97%3174043,270,4001,067,879,357
2014-12-1823.6724.6626.1923.67+4.76%2796869,260,4001,754,592,400
2014-12-1724.6223.5425.5923.125-4.39%3347680,756,0001,934,281,704
2014-12-1625.124.6225.9921.815-1.91%3180976,524,9001,841,000,117
2014-12-1526.725.127.1824.5-5.10%2651465,427,2001,682,827,017
2014-12-1227.09526.4528.7926.2-2.83%2543761,137,3001,680,912,116
2014-12-1128.25527.2228.8327.045-3.85%1557541,158,8001,151,845,826
2014-12-1028.60528.3129.1628.22-1.08%1138228,400,100818,527,130
2014-12-0929.0128.6229.10528.39-0.95%1234735,270,4001,012,544,263
2014-12-0829.97528.89530.7728.695-3.20%1401734,740,8001,030,912,378
2014-12-0530.4829.8531.0729.7-3.08%1385827,022,400820,626,593
2014-12-0431.130.831.67530.655-1.50%1509230,406,300946,967,392
2014-12-0330.9131.2731.42530.5+1.56%1784032,466,7001,005,397,304
2014-12-0230.23530.7931.10529.495+1.67%1539343,981,5001,343,014,943
2014-12-012930.28530.6228.95+3.72%1878642,719,3001,287,086,541
2014-11-2828.6929.229.46528.555+1.55%1278325,669,000750,697,232
2014-11-2729.3728.75529.4928.635-2.31%1377129,097,500846,984,234
2014-11-2629.429.43529.57529.07-0.02%1078422,199,400650,656,230
2014-11-2529.4529.4429.929.045-0.36%886220,172,400595,143,974
2014-11-2429.69529.54529.7129.06-0.52%833716,184,400475,057,583
2014-11-2130.15529.730.28529.43-1.20%1227530,055,000893,375,383
2014-11-2029.90530.0630.6829.805+0.59%1585737,180,4001,124,934,565
2014-11-1929.3829.88530.08529.165+2.47%1108136,032,3001,068,368,866
2014-11-1828.95529.16529.2828.7+0.55%998928,414,900825,463,138
2014-11-1728.75529.00529.1728.755+0.19%805814,681,600425,113,538
2014-11-1428.328.9528.9928.1+2.28%952029,602,000852,905,454
2014-11-1328.728.30528.94528.305-1.77%687615,486,500443,167,465
2014-11-1228.77528.81529.0528.5050.00%887119,095,600549,586,863
2014-11-1128.69528.81529.0828.56+0.61%872124,582,100709,350,075
2014-11-1027.96528.6428.77527.775+3.15%2080646,312,1001,312,218,483
2014-11-0728.827.76529.1727.72-1.53%2348249,808,9001,412,255,356
2014-11-0628.4528.19529.1327.9-0.98%1348631,270,500895,831,148
2014-11-0528.06528.47528.47527.76+0.87%1460729,119,400820,449,213
2014-11-0328.628.2328.628.175-1.96%665813,660,700387,531,148
2014-10-3127.5328.79528.79527.46+4.79%2264261,835,7001,726,288,733
2014-10-3027.01527.4827.6927+0.29%2239841,568,6001,139,000,222
2014-10-2927.527.427.526.76+2.07%1249533,177,700898,448,628
2014-10-2826.7726.84527.2526.75+0.58%966726,280,800709,837,588
2014-10-2726.40526.6926.8826.405+1.81%1007024,927,700665,240,570
2014-10-2425.9526.21526.33525.835+0.85%1268129,837,100780,714,184
2014-10-2325.9925.99526.1525.7-0.02%1465131,076,800805,837,315
2014-10-2226.62626.7226-1.78%1144529,625,200780,282,784
2014-10-2126.8526.4726.8526.205-0.30%906018,182,300482,424,827
2014-10-2027.1626.5527.2126.45-1.54%963724,199,100646,701,481
2014-10-1726.3926.96527.2226.335+2.92%1327631,323,000843,646,263
2014-10-1626.426.226.93526.1-0.76%1353929,744,400788,498,401
2014-10-1526.59526.426.8726.35-0.90%818716,743,100444,822,507
2014-10-1426.60526.6427.0426.47+0.62%1063521,239,100568,914,262
2014-10-1325.74526.47526.6725.7+2.82%886518,862,700497,314,920
2014-10-1025.94525.7525.9925.67-1.34%663814,717,900380,365,097
2014-10-0926.20526.126.4826.05+0.35%899717,855,400469,299,703
2014-10-0826.426.0126.44526.01-2.03%733717,198,600450,990,241
2014-10-0726.6426.5526.8426.0150.00%793418,981,500502,103,831
2014-10-0626.226.5526.926.175+2.08%1008425,917,400691,600,862
2014-10-0325.726.0126.425.61+2.08%946623,774,300618,631,152
2014-10-0226.02525.4826.1425.38-2.21%1094223,458,500602,299,498
2014-10-0126.0426.05526.525.885+0.06%795916,149,800424,054,693
2014-09-3026.47926.0426.62225.953-1.30%1216023,537,400617,442,944
2014-09-2927.04926.38427.32626.247-2.20%1126225,215,700677,352,952
2014-09-2626.90226.97727.1326.74+0.17%682715,686,400423,037,038
2014-09-2527.49826.9327.65926.93-1.93%812116,243,800442,969,426
2014-09-2427.3727.45927.627.31+0.72%712815,353,900422,018,347
2014-09-2326.85827.26327.426.814+1.73%575310,306,200279,340,694
2014-09-2227.0426.827.2626.8-1.24%51099,666,200261,503,580
2014-09-1927.327.13627.4526.674-0.64%1185822,430,500606,255,221
2014-09-1827.3527.3127.7227.113-0.15%780516,445,300449,917,983
2014-09-1727.2127.3527.77727.21-0.11%1000222,652,000622,199,534
2014-09-1627.04427.3827.6326.903+1.24%1129619,848,000542,182,684
2014-09-1526.62927.04427.2326.563+0.35%2135242,319,2001,135,236,044
2014-09-1226.926.9527.5526.763+0.04%1206925,925,500704,816,101
2014-09-1127.08426.9427.34426.94-0.44%941216,315,500443,333,502
2014-09-1026.75827.0627.226.671+0.93%788214,515,000391,909,523
2014-09-0926.53226.81126.8926.532+1.07%52639,261,000247,876,051
2014-09-0826.75826.52626.89726.462-0.90%1151614,229,700379,400,459
2014-09-0526.92826.76627.02526.609-0.03%805415,255,800408,767,728
2014-09-0426.41726.77526.93226.35+1.72%769114,635,400390,286,780
2014-09-0325.90326.32326.81725.903+1.26%1613726,944,500712,309,215
2014-09-0225.62925.99525.99525.522+1.54%54929,349,500240,659,228
2014-09-0125.77825.60126.325.601+0.30%1189023,388,700606,602,215
2014-08-2926.09825.52526.48325.525-2.58%925117,096,400444,771,477
2014-08-2826.6426.226.6425.789-1.65%1379634,274,200894,366,996
2014-08-2726.38826.6426.72526.3+0.53%644014,599,900388,230,664
2014-08-2626.7526.526.76526.5-0.56%597610,456,900278,053,411
2014-08-2527.01526.6527.01526.592+0.25%35316,654,000177,617,291
2014-08-2227.0826.58327.21126.523-2.09%1020717,988,000481,035,330
2014-08-2126.81727.1527.226.8+1.08%781918,508,500501,012,291
2014-08-2026.5926.85926.91526.42+1.01%656714,487,500387,163,533
2014-08-1926.03526.5926.725.974+2.12%790416,549,700435,844,446
2014-08-1826.05226.03826.25525.778-0.30%649411,620,200302,297,832
2014-08-1526.2526.11626.37726.02-0.51%748716,951,300443,622,151
2014-08-1425.74826.2526.46925.73+1.45%1115324,275,800635,593,976
2014-08-1325.36325.87425.95525.355+2.05%1511224,108,900620,022,642
2014-08-1225.58625.35525.66325.303-0.45%678110,203,000259,934,303
2014-08-1125.3825.4725.925.38+0.80%754113,286,700339,251,802
2014-08-0825.1525.26925.59225.065+0.79%1001415,607,600395,748,848
2014-08-0725.00125.07225.44624.959-0.14%1580926,964,400679,748,238
2014-08-0625.32525.10825.62825-1.01%1681430,489,400771,320,727
2014-08-0526.32825.36526.32825.35-4.05%1260923,851,900610,699,153
2014-08-0425.526.43526.43525.25+3.62%1727639,351,2001,016,050,600
2014-08-0125.1625.51125.62724.601+2.62%957716,795,300421,672,140
2014-07-3124.99724.8625.01824.778+0.27%799113,323,300331,813,498
2014-07-3024.77524.79225.324.65-0.12%1135721,345,500535,511,534
2014-07-2924.60824.82124.99224.577+0.96%966118,467,000459,198,546
2014-07-2824.824.5862524.421-1.10%1150319,337,000476,733,852
2014-07-2524.97524.8625.0324.549-0.09%1019115,945,600395,339,370
2014-07-2424.724.88225.07724.653-0.15%916018,261,700454,457,424
2014-07-2324.99524.9225.10324.577+0.28%893314,905,700370,720,779
2014-07-2224.624.85125.32724.6+1.21%1449525,969,700650,259,075
2014-07-2124.9324.55524.96724.452-1.03%1471528,105,300693,046,213
2014-07-1825.324.81125.56824.778-3.04%1567427,543,100692,068,079
2014-07-1725.5525.5925.85625.379-1.44%1169923,377,800599,035,792
2014-07-162625.96526.45625.551-0.22%1141822,742,400589,999,520
2014-07-1525.59626.02226.21925.596-1.36%988321,366,100554,258,752
2014-07-1426.9926.382726.299-1.93%929417,191,900457,189,141
2014-07-1126.70426.92726.471+0.93%848116,061,500429,825,407
2014-07-1027.72426.65227.72426.3-1.25%1548424,425,600654,544,293
2014-07-0927.27126.9927.27126.417+0.74%989518,315,400489,932,297
2014-07-0826.9426.79127.3526.752-0.77%933916,403,700445,009,639
2014-07-0726.6472727.14326.584+1.52%758014,342,100385,041,130
2014-07-0427.72826.59527.72826.301-2.44%969317,264,300464,207,587
2014-07-0327.62927.2627.62927.169-0.82%46228,955,800244,978,973
2014-07-0226.62727.48427.48426.627+3.04%1175122,251,100603,588,369
2014-07-0126.96826.67326.96826.12+0.90%761813,177,800348,714,480
2014-06-3026.64126.43626.69626.111-0.62%657613,080,400344,230,820
2014-06-2726.70326.626.7326.257+0.38%827213,404,200355,958,738
2014-06-2626.85526.526.92826.28-0.81%800614,867,200394,742,510
2014-06-2527.59926.71727.69926.7-3.90%1059419,274,200522,458,309
2014-06-2427.3727.827.82527.317+1.92%1014119,342,600533,608,015
2014-06-2327.27527.27527.49827.06+0.33%664911,518,100314,470,345
2014-06-2027.09827.18627.31826.763-0.23%887418,556,500502,127,351
2014-06-1928.427.24828.47427.211-3.32%1187122,542,500627,093,199
2014-06-1827.84228.18428.38827.768+1.41%980225,750,100725,413,347
2014-06-1728.12127.79228.12127.313+1.61%960724,434,500673,663,500
2014-06-1627.427.35127.63527-0.75%2149368,023,5001,863,936,924
2014-06-1127.3727.55927.6527.204+0.60%1031822,255,600611,471,117
2014-06-102727.39427.39426.7+1.68%745315,981,600432,892,122
2014-06-0927.15226.94227.3326.8310.00%640514,903,900404,388,752

Архив котировок акции SNGS по годам

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