Сургутнефтегаз

SNGS

20.205 ₽ -0.71% ↓

История котировок SNGS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	34.51	33.975	34.59	33.715	-1.66%	7680	15,609,800	533,223,790
2015-12-29	33.67	34.55	34.55	33.67	+2.60%	6790	13,625,200	466,161,124
2015-12-28	33.935	33.675	33.985	33.505	-0.71%	3609	6,213,700	209,278,767
2015-12-25	34	33.915	34.06	33.84	-0.09%	1979	3,690,000	125,202,588
2015-12-24	34.2	33.945	34.205	33.935	-0.16%	3759	7,559,000	257,601,336
2015-12-23	34.205	34	34.49	33.92	-0.51%	6841	18,746,100	639,740,912
2015-12-22	33.87	34.175	34.285	33.87	+0.93%	3902	8,292,200	282,869,216
2015-12-21	34.31	33.86	34.575	33.845	-1.14%	6834	14,194,400	485,465,738
2015-12-18	35.4	34.25	35.4	34.09	-3.25%	8238	20,829,600	718,225,698
2015-12-17	34.71	35.4	35.4	34.455	+2.03%	7743	17,566,600	614,534,316
2015-12-16	34.41	34.695	34.88	34.32	+1.24%	5748	13,083,500	452,910,022
2015-12-15	33.9	34.27	34.685	33.78	+1.41%	8707	19,859,400	681,804,292
2015-12-14	33.94	33.795	34.15	33.355	-0.69%	8781	18,466,800	622,414,760
2015-12-11	34.22	34.03	34.28	33.825	-0.77%	5642	13,511,700	460,321,268
2015-12-10	34.275	34.295	34.655	34.01	-0.01%	8972	22,428,800	771,595,318
2015-12-09	34.05	34.3	34.54	34.04	+1.12%	7357	18,929,100	649,827,324
2015-12-08	34.02	33.92	34.7	33.91	-0.98%	9398	23,793,300	813,806,916
2015-12-07	34.235	34.255	34.795	34.06	+0.29%	8950	21,465,100	738,801,821
2015-12-04	35.05	34.155	35.635	33.815	-2.13%	13923	30,926,000	1,075,592,079
2015-12-03	34.07	34.9	35.19	33.97	+2.02%	12739	32,324,700	1,121,615,846
2015-12-02	34	34.21	34.455	33.79	+0.62%	6873	18,405,200	628,596,893
2015-12-01	33.77	34	34	33.36	+1.49%	12361	25,008,900	842,543,862
2015-11-30	34.725	33.5	34.935	33.5	-3.60%	11220	24,724,400	847,508,443
2015-11-27	35.55	34.75	35.64	34.71	-2.66%	8491	17,028,100	596,300,891
2015-11-26	35.985	35.7	36.28	35.5	-0.29%	6827	12,134,500	436,658,232
2015-11-25	35.26	35.805	35.98	35.255	+1.57%	8268	19,904,900	711,978,211
2015-11-24	36.35	35.25	36.535	34.8	-3.00%	19094	27,868,400	989,227,569
2015-11-23	34.92	36.34	36.775	34.8	+4.11%	13388	36,027,100	1,297,861,151
2015-11-20	35.31	34.905	35.38	34.87	-1.15%	7196	23,733,700	833,583,806
2015-11-19	35.8	35.31	35.985	35.26	-0.87%	8179	19,711,600	702,142,127
2015-11-18	35.005	35.62	36.03	34.96	+2.06%	8828	19,795,100	701,367,717
2015-11-17	34.805	34.9	35.32	34.76	+0.88%	13021	32,228,300	1,129,779,182
2015-11-16	34.85	34.595	35.795	34.595	-0.92%	11947	27,047,800	949,664,608
2015-11-13	35.15	34.915	35.615	34.74	-0.67%	8570	17,293,100	607,319,943
2015-11-12	34.7	35.15	35.195	34.63	+1.02%	8103	18,975,900	663,190,928
2015-11-11	35.44	34.795	35.44	34.6	-1.32%	6845	13,458,500	470,536,050
2015-11-10	35.29	35.26	35.69	34.755	-0.17%	8844	15,893,200	559,268,329
2015-11-09	35.77	35.32	35.775	35	-0.72%	5612	10,738,900	380,495,583
2015-11-06	35.9	35.575	36.075	35.44	-0.91%	6500	10,445,100	373,662,685
2015-11-05	36	35.9	36.28	35.8	-0.14%	7859	14,319,400	516,226,815
2015-11-03	35.56	35.95	36.16	35.44	+0.84%	9221	18,552,300	664,890,594
2015-11-02	35.655	35.65	35.815	35.42	-0.38%	8889	14,633,600	520,623,118
2015-10-30	35.11	35.785	35.785	34.85	+1.81%	7496	18,542,900	656,511,912
2015-10-29	35.77	35.15	35.82	35.105	-1.71%	7861	11,623,900	410,438,320
2015-10-28	35.35	35.76	35.76	35	+0.73%	6338	12,358,800	436,811,414
2015-10-27	35.075	35.5	35.5	34.535	+1.02%	9026	17,475,600	611,339,061
2015-10-26	35.99	35.14	36.115	34.91	-2.47%	11559	23,965,000	848,884,248
2015-10-23	35.9	36.03	36.3	35.775	+0.42%	7163	15,324,200	551,445,949
2015-10-22	35.91	35.88	36.115	35.72	+0.08%	5944	11,916,600	428,135,018
2015-10-21	36.005	35.85	36.2	35.75	-1.21%	8665	16,884,500	606,670,468
2015-10-20	36.025	36.29	36.29	35.695	+0.67%	7121	13,443,600	483,314,247
2015-10-19	35.45	36.05	36.15	35.45	+1.61%	7056	13,686,600	489,715,973
2015-10-16	35.695	35.48	35.995	35.42	-0.06%	7400	15,828,900	564,909,716
2015-10-15	35.38	35.5	35.95	35.38	+0.65%	8342	19,588,400	699,882,465
2015-10-14	35.555	35.27	35.87	35.15	-1.69%	8527	16,374,500	582,115,438
2015-10-13	35.105	35.875	36	34.845	+1.93%	7906	18,643,200	657,225,851
2015-10-12	36.025	35.195	36.53	35.12	-2.52%	8394	17,044,600	609,640,775
2015-10-09	35.41	36.105	36.365	35.32	+2.29%	11534	23,489,200	844,396,853
2015-10-08	34.705	35.295	35.49	34.525	+0.68%	7002	13,769,500	482,044,420
2015-10-07	35.39	35.055	35.555	34.665	-0.97%	8455	18,217,200	640,593,067
2015-10-06	35.1	35.4	35.545	34.74	+1.14%	9220	21,965,500	773,957,948
2015-10-05	33.395	35	35.26	33.38	+5.11%	16180	32,953,300	1,139,206,786
2015-10-02	33.5	33.3	33.65	33	-0.60%	5530	14,406,500	479,999,650
2015-10-01	33.7	33.5	33.975	33.11	0.00%	9532	19,219,700	645,530,013
2015-09-30	33.4	33.5	33.78	33.19	+0.60%	7368	17,099,500	573,032,989
2015-09-29	32.875	33.3	33.45	32.63	+0.99%	7076	14,531,300	481,881,733
2015-09-28	33.6	32.975	33.9	32.8	-2.08%	5379	11,467,300	381,676,096
2015-09-25	32.83	33.675	33.675	32.83	+3.00%	6996	16,498,700	550,611,506
2015-09-24	33.39	32.695	33.42	32.405	-1.37%	10786	24,706,900	810,297,114
2015-09-23	33.81	33.15	34.135	33.1	-2.13%	11929	23,137,900	775,770,901
2015-09-22	34.22	33.87	34.22	33.375	-0.81%	9014	19,191,300	647,668,809
2015-09-21	34.505	34.145	34.54	33.705	-0.16%	6992	15,284,800	522,574,803
2015-09-18	35.105	34.2	35.29	34.065	-2.15%	9955	25,706,300	890,480,697
2015-09-17	35.505	34.95	35.7	34.92	-1.83%	9674	19,350,300	681,373,051
2015-09-16	35	35.6	35.65	34.76	+1.92%	13658	25,185,000	886,009,073
2015-09-15	35.475	34.93	35.585	34.65	-1.52%	6521	16,287,800	572,824,496
2015-09-14	35.17	35.47	35.73	35.065	+0.65%	6918	13,952,300	494,418,708
2015-09-11	35.035	35.24	35.495	34.745	+0.40%	13685	19,837,600	698,491,593
2015-09-10	34.6	35.1	35.2	34.33	+1.23%	8694	19,245,400	667,222,347
2015-09-09	34.605	34.675	34.93	34.505	+0.65%	6734	13,610,700	472,933,068
2015-09-08	34.13	34.45	34.845	34.13	+1.09%	9293	16,629,300	573,839,133
2015-09-07	34.1	34.08	34.34	33.83	-0.06%	4620	9,856,500	335,867,597
2015-09-04	34	34.1	34.12	33.78	+0.21%	8348	18,298,400	620,842,615
2015-09-03	33.805	34.03	34.3	33.615	+1.28%	9815	18,985,500	644,421,955
2015-09-02	33.55	33.6	34.395	33.4	-0.44%	11257	20,400,300	690,782,953
2015-09-01	34.49	33.75	34.565	33.4	-1.59%	17118	39,158,300	1,328,768,757
2015-08-31	34.77	34.295	35.07	34.125	-1.52%	9409	20,114,400	696,880,659
2015-08-28	34.4	34.825	35.03	33.755	+1.98%	17237	29,782,400	1,022,679,353
2015-08-27	33.5	34.15	34.15	33.5	+3.17%	17777	25,942,200	877,808,448
2015-08-26	33.25	33.1	33.74	32.52	-0.18%	14468	27,237,600	904,863,096
2015-08-25	31.945	33.16	33.33	31.825	+4.46%	20281	39,017,700	1,276,460,165
2015-08-24	32.305	31.745	32.45	31.25	-3.98%	26151	52,262,200	1,667,618,055
2015-08-21	34.195	33.06	34.27	33.05	-3.60%	23220	32,110,800	1,078,124,693
2015-08-20	33.91	34.295	34.39	33.305	+0.93%	15808	35,726,100	1,213,639,654
2015-08-19	34.89	33.98	35.145	33.7	-2.69%	15081	25,888,900	892,055,409
2015-08-18	35.55	34.92	35.74	34.765	-1.63%	17271	24,922,000	876,880,615
2015-08-17	35.3	35.5	35.945	34.835	+0.57%	11267	20,949,100	743,827,867
2015-08-14	34.91	35.3	35.41	34.75	+0.91%	10950	27,440,700	962,704,459
2015-08-13	34.56	34.98	35.13	34.445	+1.22%	15178	22,623,400	787,239,999
2015-08-12	34.5	34.56	34.675	33.805	-0.07%	9387	22,435,800	770,327,479
2015-08-11	34.4	34.585	35.235	34.4	+0.25%	10332	22,166,500	773,510,157
2015-08-10	34.045	34.5	34.56	33.585	+1.75%	11942	24,865,600	848,657,773
2015-08-07	34.24	33.905	34.24	33.81	-0.43%	9962	15,284,900	519,902,809
2015-08-06	34.175	34.05	34.37	33.68	-0.25%	19376	25,991,400	884,352,845
2015-08-05	34.03	34.135	34.385	33.555	+0.29%	12451	20,730,800	704,462,199
2015-08-04	34	34.035	34.385	33.61	-0.54%	12203	17,705,100	602,900,209
2015-08-03	34.3	34.22	34.3	33.75	+0.66%	13961	21,494,400	731,818,923
2015-07-31	32.9	33.995	34.375	32.8	+3.22%	22997	47,006,900	1,581,124,015
2015-07-30	32.6	32.935	33.055	32.41	+1.18%	11999	20,737,200	679,379,853
2015-07-29	31.95	32.55	32.875	31.75	+1.40%	11901	22,667,600	730,890,003
2015-07-28	31.465	32.1	32.435	31.18	+1.90%	16870	32,376,900	1,037,380,473
2015-07-27	31.005	31.5	31.62	30.805	+1.45%	12912	23,351,800	728,890,208
2015-07-24	31.65	31.05	32	31.03	-2.13%	8277	15,803,000	498,680,184
2015-07-23	31.65	31.725	31.995	31.275	-0.63%	7329	15,661,800	497,054,964
2015-07-22	32.6	31.925	32.6	31.56	-2.22%	8903	19,184,200	612,818,783
2015-07-21	32.05	32.65	32.65	31.725	+1.90%	9378	18,914,900	607,977,726
2015-07-20	32.6	32.04	32.95	31.6	-1.90%	8677	18,683,800	604,899,292
2015-07-17	33.205	32.66	33.58	32.66	-1.86%	11488	21,592,700	715,692,300
2015-07-16	32.27	33.28	33.28	31.81	+4.20%	11255	26,878,200	877,773,184
2015-07-15	30.31	31.94	32.12	30.31	+2.03%	13692	34,682,800	1,100,802,799
2015-07-14	32.1	31.305	32.16	30.89	-3.08%	47392	34,902,900	1,092,607,450
2015-07-13	30.88	32.3	32.3	30.725	+4.60%	21604	25,208,500	797,986,369
2015-07-10	31.25	30.88	31.4	30.815	-1.10%	7462	14,939,100	464,886,915
2015-07-09	31	31.225	31.285	30.89	+1.41%	11419	18,507,200	576,257,977
2015-07-08	31.91	30.79	32.22	30.64	-3.89%	12936	25,255,200	788,502,827
2015-07-07	32.57	32.035	32.9	31.775	-2.18%	12489	23,896,200	770,564,662
2015-07-06	32.4	32.75	32.75	32.27	+0.24%	5879	13,686,900	445,123,581
2015-07-03	32.89	32.67	33.035	32.52	-0.31%	6673	13,904,000	455,481,607
2015-07-02	32.79	32.77	33.3	32.68	+0.37%	6978	18,066,300	596,360,699
2015-07-01	33	32.65	33.365	32.65	-1.36%	5721	13,472,800	445,087,942
2015-06-30	33.17	33.1	33.3	32.58	-0.65%	10681	21,871,200	721,982,725
2015-06-29	33.08	33.315	33.35	32.555	-0.55%	6782	14,225,800	470,537,339
2015-06-26	33.49	33.5	33.775	33.1	+0.18%	9067	18,043,000	603,724,320
2015-06-25	34.2	33.44	34.2	33.44	-2.29%	5730	12,020,400	406,602,141
2015-06-24	34.05	34.225	34.23	33.585	+0.96%	7696	12,870,300	436,306,814
2015-06-23	34.8	33.9	34.85	33.86	-2.36%	7961	14,914,900	510,017,937
2015-06-22	34	34.72	34.87	33.755	+2.46%	11192	18,763,200	647,597,793
2015-06-19	33.32	33.885	33.945	33.095	+1.76%	9906	22,403,000	753,097,976
2015-06-18	33.6	33.3	33.6	33.015	-0.09%	8373	13,607,500	452,532,277
2015-06-17	33.6	33.33	33.955	33.205	-0.52%	11254	20,735,600	697,332,280
2015-06-16	32.54	33.505	33.88	32.425	+3.16%	18546	28,685,700	950,414,741
2015-06-15	31.7	32.48	32.5	31.415	+2.46%	21575	37,915,400	1,214,600,579
2015-06-11	31.685	31.7	31.705	31.225	+0.32%	23142	21,622,100	679,546,818
2015-06-10	31.625	31.6	31.98	31.505	0.00%	14161	16,564,200	525,420,799
2015-06-09	31.39	31.6	31.935	31.18	+0.93%	10690	12,934,000	409,609,028
2015-06-08	31.95	31.31	32.1	31.305	-1.85%	14304	20,098,600	638,606,894
2015-06-05	31.9	31.9	31.995	31.5	-0.20%	10493	13,242,200	420,405,101
2015-06-04	31.5	31.965	32.05	31.415	+1.46%	15270	18,157,700	576,908,950
2015-06-03	31.875	31.505	32.125	31.08	-1.24%	17968	24,412,500	773,459,826
2015-06-02	32.08	31.9	32.49	31.2	+0.05%	10080	20,623,000	658,378,288
2015-06-01	31.46	31.885	32.63	31.415	+2.85%	11065	21,880,600	704,175,803
2015-05-29	32.77	31	33.18	31	-4.94%	14033	26,581,000	859,105,191
2015-05-28	32.85	32.61	33.28	32.61	-0.58%	8755	16,322,800	538,657,372
2015-05-27	33.65	32.8	33.65	32.32	-2.09%	11323	27,367,800	898,254,577
2015-05-26	33.85	33.5	34.225	33.38	-1.03%	6709	11,130,800	374,924,954
2015-05-25	34.495	33.85	34.62	33.42	-2.17%	6892	12,009,600	406,916,049
2015-05-22	34.675	34.6	35.25	34.14	-1.14%	8719	16,560,300	573,576,447
2015-05-21	33.4	35	35.05	33.2	+4.95%	10957	22,100,800	752,929,220
2015-05-20	34.5	33.35	34.57	33.31	-3.04%	11512	17,129,700	576,804,072
2015-05-19	35.395	34.395	35.48	33.835	-2.70%	14141	22,406,100	770,291,262
2015-05-18	36.01	35.35	36.25	35.35	-1.64%	8085	13,568,400	485,992,670
2015-05-15	35.205	35.94	36.755	35.205	+2.69%	18386	36,470,300	1,319,299,923
2015-05-14	35.24	35	35.79	34.82	-0.36%	7728	13,196,200	465,309,790
2015-05-13	35.475	35.125	35.91	35.075	-0.89%	10390	24,184,400	859,663,484
2015-05-12	36.57	35.44	36.72	34.81	-2.77%	18301	35,988,500	1,279,176,315
2015-05-08	36.45	36.45	36.685	36	-0.14%	11910	20,163,500	732,595,450
2015-05-07	37.1	36.5	37.35	36.02	-2.28%	12658	20,042,300	729,095,639
2015-05-06	38.3	37.35	38.495	37.025	-2.71%	11826	21,413,400	803,414,031
2015-05-05	38.305	38.39	39.165	37.91	-0.03%	12470	25,186,700	969,133,564
2015-04-30	37.73	38.4	38.4	36.405	+5.19%	11542	26,302,800	986,774,629
2015-04-29	35.955	36.505	36.95	35.955	+0.29%	5349	12,318,300	452,149,957
2015-04-28	36.22	36.4	36.93	35.94	+0.52%	37387	18,941,900	688,792,184
2015-04-27	37.35	36.21	37.35	36.21	-1.60%	9791	16,566,100	612,551,414
2015-04-24	35.755	36.8	37	35.515	+3.37%	36718	32,625,600	1,185,530,472
2015-04-23	36.625	35.6	36.755	35.17	-2.36%	13634	24,198,300	868,421,091
2015-04-22	37.23	36.46	37.56	36.435	-2.00%	9054	14,670,200	542,220,901
2015-04-21	37.495	37.205	37.97	36.92	-0.51%	10345	20,609,200	772,852,453
2015-04-20	37.62	37.395	38.475	37.37	-0.28%	14884	27,889,800	1,054,283,256
2015-04-17	39	37.5	39.8	37.5	-3.85%	17010	39,095,500	1,512,553,267
2015-04-16	37.3	39	39	36.65	+4.70%	19520	40,359,100	1,522,439,876
2015-04-15	36.965	37.25	37.45	36.44	+0.81%	8752	19,400,600	717,064,135
2015-04-14	35.86	36.95	37.4	35.86	+0.41%	9303	19,052,200	703,349,372
2015-04-13	36.19	36.8	37.3	35.92	+2.25%	11856	21,540,900	793,512,290
2015-04-10	36.74	35.99	36.83	35.41	-2.29%	16397	24,528,700	883,972,530
2015-04-09	36.705	36.835	36.895	36.02	+0.37%	10797	21,893,500	799,272,094
2015-04-08	37.305	36.7	37.31	36.515	-1.85%	8513	17,621,300	650,417,048
2015-04-07	37.325	37.39	37.58	36.71	+0.16%	8388	13,977,400	519,670,202
2015-04-06	36.72	37.33	37.36	36.415	+1.74%	8508	14,706,300	543,673,313
2015-04-03	37.005	36.69	37.745	36.545	-0.84%	7539	15,746,900	582,173,366
2015-04-02	36.1	37	37.33	35.785	+2.81%	17304	38,292,800	1,410,375,247
2015-04-01	35.1	35.99	36.2	34.9	+2.54%	13019	27,177,100	970,947,855
2015-03-31	35.69	35.1	36.96	35	-1.65%	15736	34,495,800	1,241,383,432
2015-03-30	35.1	35.69	36.47	34.965	+1.68%	11147	23,134,900	826,253,786
2015-03-27	34.73	35.1	35.45	34.565	+1.07%	8985	18,565,400	650,885,778
2015-03-26	36.65	34.73	36.685	34.725	-4.47%	12371	24,582,800	871,180,632
2015-03-25	35.83	36.355	36.665	35.545	+1.42%	13459	30,264,700	1,097,638,031
2015-03-24	34.65	35.845	35.85	34.505	+3.61%	10890	22,193,900	783,813,346
2015-03-23	35.455	34.595	35.88	34.505	-1.79%	10443	23,685,100	828,483,322
2015-03-20	34.6	35.225	36.1	34.21	+2.10%	20874	47,800,700	1,693,766,031
2015-03-19	34.5	34.5	34.87	33.865	+1.16%	9583	19,018,200	654,071,120
2015-03-18	33.52	34.105	34.65	33.36	+1.96%	8535	18,572,300	635,695,626
2015-03-17	33.075	33.45	33.6	32.91	+1.27%	9013	20,729,600	689,253,716
2015-03-16	33.845	33.03	34.3	33.025	-2.81%	14156	29,173,100	977,240,726
2015-03-13	34.6	33.985	34.69	33.51	-1.21%	11173	20,843,800	712,907,369
2015-03-12	34.405	34.4	34.85	34.1	+0.88%	10383	15,554,200	534,599,360
2015-03-11	33.705	34.1	34.89	33.52	+1.04%	12959	26,211,400	902,113,253
2015-03-10	34.755	33.75	35.035	33.6	-3.81%	14495	30,338,400	1,041,210,843
2015-03-06	35.995	35.085	36.125	34.7	-2.27%	9095	20,367,200	720,617,243
2015-03-05	35.935	35.9	37.39	35.25	0.00%	16189	29,609,200	1,075,431,007
2015-03-04	36.81	35.9	36.9	35.47	-2.50%	10640	21,885,500	793,670,814
2015-03-03	36.5	36.82	37.465	36.26	+0.88%	14159	30,032,800	1,108,809,468
2015-03-02	34.575	36.5	36.75	34.51	+6.73%	14663	30,859,800	1,099,876,761
2015-02-27	34.71	34.2	35.6	33.95	-1.48%	18229	32,065,300	1,116,655,488
2015-02-26	33.955	34.715	34.86	33.38	+3.38%	14663	33,166,200	1,135,172,603
2015-02-25	34.2	33.58	34.35	33.12	-1.81%	12482	25,595,100	861,926,301
2015-02-24	33.84	34.2	35.095	33.65	-0.39%	11469	25,756,800	884,962,832
2015-02-20	35.01	34.335	35.2	34.2	-1.48%	6506	12,683,100	438,339,049
2015-02-19	35.075	34.85	35.5	34.04	-0.71%	13837	29,938,600	1,031,216,562
2015-02-18	35.455	35.1	35.995	35.1	-0.24%	11228	23,536,700	835,828,193
2015-02-17	35.55	35.185	36.09	34.785	-0.98%	16780	32,832,100	1,162,060,047
2015-02-16	36.95	35.535	36.95	34.85	-2.91%	12753	32,928,200	1,174,400,748
2015-02-13	37	36.6	37.63	35.81	+0.27%	26001	78,593,400	2,869,562,870
2015-02-12	37.26	36.5	37.96	35.68	-0.82%	26233	69,878,400	2,572,459,605
2015-02-11	37	36.8	37.9	36.755	+0.55%	16410	37,351,800	1,391,490,232
2015-02-10	36	36.6	37.04	35.62	+2.09%	13729	35,121,100	1,284,248,297
2015-02-09	35.7	35.85	38.05	35.545	+0.99%	30386	93,792,200	3,468,599,806
2015-02-06	34.145	35.5	36.17	33.93	+4.12%	23611	70,086,900	2,499,214,133
2015-02-05	32.015	34.095	34.095	31.905	+5.89%	19402	42,431,000	1,406,645,663
2015-02-04	33.3	32.2	33.4	32.03	-2.39%	14746	29,439,500	958,517,983
2015-02-03	31.9	32.99	33.18	31.54	+4.07%	16444	37,189,300	1,210,112,785
2015-02-02	31.3	31.7	32.62	30.62	+1.93%	20030	54,972,900	1,740,598,641
2015-01-30	29.425	31.1	31.25	28.52	+6.76%	24910	86,367,200	2,607,797,067
2015-01-29	29.255	29.13	30.44	28.965	+0.10%	16117	45,035,100	1,345,858,775
2015-01-28	30.6	29.1	31.665	29	-4.09%	19149	44,610,800	1,357,673,691
2015-01-27	28.1	30.34	30.855	28.1	+6.25%	20803	49,344,600	1,476,479,158
2015-01-26	29.47	28.555	29.47	28.35	-3.12%	13770	26,271,500	752,556,877
2015-01-23	30.075	29.475	30.425	29.235	-1.59%	16541	47,044,800	1,408,388,798
2015-01-22	28.6	29.95	30.2	28.07	+5.53%	21140	60,338,400	1,777,274,772
2015-01-21	26.85	28.38	28.5	26.705	+6.69%	15883	40,709,700	1,122,147,314
2015-01-20	26.36	26.6	27.405	26.03	+1.14%	19358	39,456,600	1,059,241,776
2015-01-19	26.155	26.3	27.165	26.095	+0.57%	13752	34,324,200	911,877,320
2015-01-16	26.005	26.15	26.335	25.79	+0.62%	8060	19,716,900	515,832,692
2015-01-15	26.26	25.99	26.705	25.76	+0.60%	10064	22,386,900	590,056,107
2015-01-14	25.63	25.835	26.2	25.53	+0.92%	8798	21,930,900	568,186,227
2015-01-13	25.45	25.6	26.1	25.1	+0.59%	13098	23,346,700	598,496,779
2015-01-12	25.51	25.45	26.445	25.37	-0.78%	9267	17,384,800	450,045,714
2015-01-09	26.325	25.65	26.74	25.345	-2.34%	14585	26,443,500	688,272,804
2015-01-08	25.1	26.265	26.8	25.1	+5.00%	16055	24,125,500	628,574,488
2015-01-06	24.01	25.015	25.17	24.01	+3.20%	9361	16,211,000	400,144,761
2015-01-05	23.35	24.24	24.25	23.235	0.00%	5797	11,315,300	269,985,890

Архив котировок акции SNGS по годам

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