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)
2016-12-30	30.89	30.95	31.14	30.61	-0.05%	5020	12,518,700	387,200,969
2016-12-29	30.005	30.965	31.065	29.87	+3.20%	6973	13,864,600	423,629,759
2016-12-28	30.06	30.005	30.395	29.97	-0.05%	5559	10,092,600	304,487,533
2016-12-27	29.835	30.02	30.05	29.75	+0.82%	3110	5,645,500	168,969,097
2016-12-26	30.03	29.775	30.155	29.7	-0.85%	3404	4,085,200	122,190,591
2016-12-23	29.805	30.03	30.32	29.805	+0.49%	5195	8,674,200	261,148,931
2016-12-22	30.48	29.885	30.5	29.515	-1.95%	9003	19,136,900	572,309,926
2016-12-21	30.87	30.48	31.1	30.325	-1.26%	5005	12,591,000	385,698,593
2016-12-20	31.03	30.87	31.22	30.75	-0.48%	4454	9,218,600	286,145,204
2016-12-19	31.175	31.02	31.395	30.855	+0.06%	7161	15,688,600	488,158,583
2016-12-16	30.715	31	31.12	30.715	+0.39%	8250	21,457,900	663,933,882
2016-12-15	30.51	30.88	30.9	30.1	+1.25%	12583	35,647,900	1,090,316,294
2016-12-14	30.64	30.5	30.74	30.26	-0.23%	7650	13,171,400	401,753,720
2016-12-13	30.31	30.57	30.77	30.115	+1.23%	9882	21,145,600	643,996,906
2016-12-12	31.05	30.2	31.1	29.97	-2.28%	10382	29,210,800	889,037,597
2016-12-09	31.195	30.905	31.205	30.58	-0.31%	8475	21,980,000	677,938,752
2016-12-08	30.23	31	31	30.08	+2.14%	9655	23,273,300	710,479,828
2016-12-07	30.33	30.35	30.745	30.155	-0.33%	8119	13,940,600	423,578,070
2016-12-06	30.13	30.45	30.76	30.055	+1.11%	10487	25,922,900	789,557,840
2016-12-05	29.65	30.115	30.21	29.55	+1.62%	7060	14,985,400	448,362,874
2016-12-02	30.07	29.635	30.315	29.635	-1.43%	7651	18,205,900	544,041,137
2016-12-01	29.94	30.065	30.48	29.805	+0.32%	11401	25,885,500	781,101,162
2016-11-30	29.94	29.97	30	29.495	+0.22%	11794	30,506,200	909,656,822
2016-11-29	29.2	29.905	30.035	29.135	+2.68%	8946	26,422,800	783,412,867
2016-11-28	29.28	29.125	29.28	28.975	+0.09%	4092	11,508,800	335,428,591
2016-11-25	29.125	29.1	29.125	28.9	+0.26%	4365	12,589,800	365,223,729
2016-11-24	29.2	29.025	29.31	28.93	-0.57%	4043	12,645,800	368,588,738
2016-11-23	29.25	29.19	29.4	29.1	+0.03%	5691	15,484,700	453,453,760
2016-11-22	29.545	29.18	29.545	29.18	-0.85%	5854	15,382,500	451,575,109
2016-11-21	29.605	29.43	29.7	29.43	-0.56%	5307	14,687,900	434,221,868
2016-11-18	29.475	29.595	29.66	29.36	+0.25%	3341	7,584,500	223,923,087
2016-11-17	29.485	29.52	29.67	29.25	+0.36%	4910	14,004,000	413,110,438
2016-11-16	29.64	29.415	29.8	29.395	-0.31%	7833	16,145,700	478,182,083
2016-11-15	29.745	29.505	29.85	29.505	-0.54%	7831	22,213,600	659,154,630
2016-11-14	29.7	29.665	29.845	29.34	+0.56%	8776	26,141,900	774,649,968
2016-11-11	29.69	29.5	30.08	29.305	0.00%	11754	32,383,600	962,067,973
2016-11-10	29.69	29.5	30.115	29.075	0.00%	14519	41,943,900	1,243,978,941
2016-11-09	28.385	29.5	29.6	28.27	+2.84%	14915	43,400,700	1,259,590,204
2016-11-08	28.32	28.685	28.82	28.32	+1.61%	6901	15,821,500	452,139,773
2016-11-07	28.7	28.23	29.035	28.175	-0.95%	10671	20,285,800	578,599,836
2016-11-03	28.65	28.5	29.2	28.345	-0.35%	20239	44,852,800	1,293,359,345
2016-11-02	27.405	28.6	29.195	27.365	+4.21%	25561	69,530,900	1,981,283,451
2016-11-01	27.025	27.445	27.635	27.025	+1.59%	8763	20,283,100	553,968,495
2016-10-31	27.275	27.015	27.275	26.915	-0.81%	8547	20,901,000	566,432,057
2016-10-28	27.245	27.235	27.305	27.025	+0.42%	5774	14,246,100	386,787,471
2016-10-27	27.34	27.12	27.445	27	-0.64%	10738	29,595,300	804,415,270
2016-10-26	27.15	27.295	27.51	27.1	+0.72%	8774	20,880,200	571,176,119
2016-10-25	27.12	27.1	27.545	27.04	+0.07%	11263	30,503,300	833,047,305
2016-10-24	27.52	27.08	27.715	26.945	-1.29%	10660	30,862,500	840,599,881
2016-10-21	27.44	27.435	27.79	27.35	+0.15%	10525	29,002,600	799,429,585
2016-10-20	27.75	27.395	27.88	27.225	-1.28%	12849	31,098,400	853,959,333
2016-10-19	27.995	27.75	28.045	27.24	-0.73%	15768	37,481,500	1,036,252,282
2016-10-18	28.335	27.955	28.445	27.955	-0.97%	14987	30,205,100	850,716,737
2016-10-17	28.925	28.23	29.2	28.23	-2.40%	15737	40,563,100	1,158,312,312
2016-10-14	28.925	28.925	29.06	28.74	-0.07%	4724	9,278,900	268,340,470
2016-10-13	29.055	28.945	29.4	28.665	-0.53%	9921	25,598,600	744,463,114
2016-10-12	29.145	29.1	29.39	28.92	-0.17%	8115	23,852,700	693,818,179
2016-10-11	29.5	29.15	29.665	28.945	-1.19%	8679	28,049,300	821,301,899
2016-10-10	29.335	29.5	29.55	29.165	+0.41%	6683	11,713,300	344,586,986
2016-10-07	29.35	29.38	29.84	29.17	+0.09%	11703	28,008,600	826,199,064
2016-10-06	29.18	29.355	29.495	28.985	+0.62%	9305	22,523,100	659,592,572
2016-10-05	29.26	29.175	29.34	28.92	-0.36%	13288	31,948,900	929,054,101
2016-10-04	29.9	29.28	30.14	28.97	-2.27%	11347	30,238,500	894,723,778
2016-10-03	30.705	29.96	30.88	29.945	-2.44%	10249	31,061,600	939,501,336
2016-09-30	30.51	30.71	31	30.35	+0.39%	8940	32,137,500	986,424,917
2016-09-29	30.565	30.59	30.675	30.2	+0.84%	6747	13,075,700	398,374,825
2016-09-28	30.105	30.335	30.525	30.105	+0.78%	7741	13,622,400	414,057,680
2016-09-27	30.645	30.1	30.645	30.065	-1.78%	6868	14,298,800	432,102,608
2016-09-26	30.805	30.645	30.875	30.455	-0.84%	4434	6,900,700	211,154,608
2016-09-23	30.825	30.905	30.985	30.535	-0.69%	4381	8,062,100	248,220,585
2016-09-22	31.24	31.12	31.265	30.64	+0.06%	6268	11,463,500	354,327,274
2016-09-21	30.81	31.1	31.165	30.685	+0.97%	5716	12,961,600	401,409,004
2016-09-20	30.41	30.8	30.8	30.11	+0.52%	6624	13,444,600	408,898,559
2016-09-19	30.84	30.64	30.91	30.125	-0.49%	6205	12,834,400	391,767,709
2016-09-16	31.455	30.79	31.47	30.58	-2.21%	8364	17,593,300	545,142,773
2016-09-15	31.27	31.485	31.51	31.135	+0.32%	8582	20,110,700	630,876,023
2016-09-14	31.25	31.385	31.49	31.155	-0.13%	6105	9,972,100	312,462,061
2016-09-13	31.455	31.425	31.61	31	-0.11%	5899	11,921,100	373,635,298
2016-09-12	31.1	31.46	31.5	29.115	+0.51%	8068	15,374,700	478,183,793
2016-09-09	31.27	31.3	31.665	31.17	-0.10%	6694	15,406,000	484,494,826
2016-09-08	31.1	31.33	31.6	31.02	+1.08%	9346	28,726,800	901,973,717
2016-09-07	31.22	30.995	31.265	30.745	-0.72%	10070	23,385,500	723,912,701
2016-09-06	31.17	31.22	31.28	30.965	+0.52%	7089	15,313,300	477,189,469
2016-09-05	31.11	31.06	31.32	30.95	-0.19%	7058	14,645,900	456,383,857
2016-09-02	31.38	31.12	31.38	31.1	-0.72%	5452	10,123,500	316,050,911
2016-09-01	31.15	31.345	31.365	30.945	+0.50%	8530	20,845,200	650,026,603
2016-08-31	30.67	31.19	31.42	30.385	+2.26%	13525	36,574,200	1,133,864,530
2016-08-30	30.55	30.5	30.7	30.36	-0.33%	5369	10,849,100	331,205,328
2016-08-29	30.205	30.6	30.74	29.99	+1.04%	7539	17,770,100	541,750,943
2016-08-26	29.555	30.285	30.345	29.46	+2.57%	9129	19,404,100	580,825,230
2016-08-25	30.155	29.525	30.26	29.5	-2.43%	13353	28,313,700	840,840,333
2016-08-24	30.36	30.26	30.47	30.13	-0.38%	5588	13,502,900	408,233,818
2016-08-23	30.68	30.375	30.68	30.37	-0.74%	5185	12,175,200	371,044,926
2016-08-22	30.335	30.6	30.6	30.16	+0.76%	6494	12,522,200	380,887,753
2016-08-19	30.465	30.37	30.57	30.265	-0.52%	5694	8,996,300	273,685,348
2016-08-18	30.65	30.53	30.74	30.39	-0.29%	4780	11,157,100	340,577,646
2016-08-17	30.595	30.62	30.69	30.335	+0.36%	6485	12,595,700	384,839,491
2016-08-16	30.595	30.51	30.85	30.5	0.00%	6669	15,472,800	474,354,460
2016-08-15	30.63	30.51	30.74	30.445	-0.46%	8316	15,420,000	471,097,048
2016-08-12	30.61	30.65	30.73	30.45	+0.16%	7238	13,164,000	402,891,098
2016-08-11	30.415	30.6	30.6	30.11	+0.66%	7901	15,542,400	470,816,829
2016-08-10	30.98	30.4	30.98	30.4	-1.84%	10760	16,659,000	510,070,771
2016-08-09	30.485	30.97	30.97	30.355	+1.23%	6674	13,679,700	419,611,646
2016-08-08	30.7	30.595	30.835	30.33	-0.15%	6441	15,294,200	467,002,547
2016-08-05	30.66	30.64	30.84	30.4	+0.13%	6573	10,385,300	317,720,494
2016-08-04	30.325	30.6	30.73	30.26	+1.01%	8016	14,720,800	449,010,121
2016-08-03	30.35	30.295	30.375	30.015	+0.20%	5696	11,322,000	341,566,545
2016-08-02	30.77	30.235	30.905	30.16	-1.64%	14668	24,785,600	754,130,790
2016-08-01	31.36	30.74	31.59	30.465	-1.49%	8618	17,546,900	543,148,787
2016-07-29	31.795	31.205	31.955	31.205	-1.69%	9916	19,714,300	622,516,323
2016-07-28	31.885	31.74	31.96	31.65	-0.36%	7166	13,016,800	414,207,659
2016-07-27	31.66	31.855	31.89	31.615	+0.78%	5156	12,696,900	403,076,913
2016-07-26	31.945	31.61	32.02	31.56	-1.16%	7896	18,453,300	585,531,005
2016-07-25	32.225	31.98	32.36	31.57	-0.76%	7290	15,346,200	490,309,775
2016-07-22	31.9	32.225	32.34	31.755	+0.83%	5393	10,019,400	321,784,111
2016-07-21	31.785	31.96	32	31.62	+1.11%	4987	7,265,700	231,255,240
2016-07-20	31.775	31.61	31.9	31.2	-0.28%	8942	15,486,900	489,233,971
2016-07-19	32.485	31.7	32.78	31.405	-2.94%	10920	19,434,400	623,787,044
2016-07-18	32.68	32.66	33.09	32.055	-0.88%	5771	14,208,900	462,813,704
2016-07-15	32.57	32.95	32.95	32.345	-0.03%	8678	25,638,300	837,289,621
2016-07-14	32.35	32.96	33	32.105	+1.90%	7945	26,965,200	878,360,352
2016-07-13	32.385	32.345	32.45	32.08	-0.14%	7092	15,097,000	487,363,437
2016-07-12	32.375	32.39	32.495	32.13	+0.22%	7001	16,814,700	543,588,011
2016-07-11	31.85	32.32	32.335	31.77	+1.00%	5846	10,916,000	350,303,179
2016-07-08	31.82	32	32.075	31.455	+0.16%	7750	14,855,000	471,490,840
2016-07-07	32.3	31.95	32.46	31.81	-0.59%	7064	13,316,900	428,610,345
2016-07-06	32.805	32.14	32.9	32.005	-2.31%	8437	17,143,900	553,993,017
2016-07-05	33.04	32.9	33.07	32.7	-0.44%	8078	8,494,200	278,847,876
2016-07-04	33	33.045	33.2	32.905	+0.26%	2560	4,061,300	134,208,073
2016-07-01	33.205	32.96	33.25	32.94	-0.74%	4465	8,084,300	267,477,574
2016-06-30	33.24	33.205	33.35	32.86	-0.11%	4232	9,429,700	311,956,968
2016-06-29	32.95	33.24	33.25	32.84	+1.05%	6219	10,267,100	339,362,423
2016-06-28	33.195	32.895	33.35	32.715	-0.02%	5972	11,927,200	393,124,470
2016-06-27	33.7	32.9	33.705	32.85	-2.36%	5961	12,455,900	413,158,504
2016-06-24	32.1	33.695	33.695	32.1	+0.78%	10165	18,050,300	599,990,247
2016-06-23	33.37	33.435	33.44	32.86	+0.71%	7965	16,285,500	539,426,773
2016-06-22	34.065	33.2	34.08	33.12	-1.60%	9703	18,463,100	620,190,331
2016-06-21	34	33.74	34.365	33.515	-0.22%	10375	24,293,200	826,309,012
2016-06-20	33.87	33.815	33.97	33.53	+0.64%	4847	9,496,900	320,165,477
2016-06-17	34.005	33.6	34.395	33.55	-1.03%	9422	22,241,400	755,236,987
2016-06-16	33.78	33.95	33.97	33.47	+0.27%	10548	18,594,000	626,085,032
2016-06-15	33.83	33.86	34.1	33.505	-0.22%	10936	20,565,400	694,033,056
2016-06-14	33.1	33.935	34.125	33.08	+3.40%	13065	30,298,400	1,022,216,203
2016-06-10	33.21	32.82	33.3	32.82	-1.29%	7443	15,276,700	504,937,955
2016-06-09	34.07	33.25	34.165	33.25	-2.61%	8028	15,972,800	537,117,645
2016-06-08	34.1	34.14	34.185	33.775	+0.13%	8745	15,662,700	532,935,679
2016-06-07	33.705	34.095	34.095	33.66	+1.20%	10093	20,776,500	704,495,645
2016-06-06	33.18	33.69	34	32.935	+2.03%	8179	20,704,300	698,649,495
2016-06-03	33.155	33.02	33.31	32.87	+0.33%	7182	13,471,300	445,696,889
2016-06-02	33.49	32.91	33.545	32.83	-1.32%	11549	19,283,200	638,654,037
2016-06-01	33.905	33.35	34.13	33.35	-1.35%	10861	16,883,600	570,232,595
2016-05-31	33.78	33.805	34.38	33.61	+0.01%	10189	23,793,000	808,250,458
2016-05-30	33.61	33.8	33.8	33.61	0.00%	2499	3,709,700	125,131,114
2016-05-27	33.51	33.8	33.8	33.2	+0.81%	6674	11,993,700	401,689,772
2016-05-26	33.95	33.53	33.95	33.255	-0.07%	8602	17,466,400	587,314,666
2016-05-25	33.48	33.555	33.975	33.4	+0.58%	8184	14,887,200	501,793,355
2016-05-24	33.34	33.36	33.45	33.155	+0.32%	5349	8,864,400	295,316,274
2016-05-23	33.635	33.255	33.635	33.24	-1.17%	4059	6,313,700	210,578,264
2016-05-20	34	33.65	34.11	33.42	-0.50%	8239	13,422,200	451,347,516
2016-05-19	33.94	33.82	34.285	33.5	-0.98%	10073	20,467,200	693,301,783
2016-05-18	33.47	34.155	34.385	33.23	+1.89%	11292	25,134,900	853,088,176
2016-05-17	33.44	33.52	33.625	32.755	+0.30%	13034	27,614,400	915,374,939
2016-05-16	33.515	33.42	33.95	33.335	-0.03%	8344	15,274,600	514,473,262
2016-05-13	33.505	33.43	33.625	32.925	-0.42%	9531	23,079,100	767,039,631
2016-05-12	34	33.57	34.45	33.405	-1.21%	13812	31,635,100	1,074,317,350
2016-05-11	33.015	33.98	34.14	32.955	+2.97%	13092	33,084,300	1,114,469,986
2016-05-10	32.8	33	33.19	32.61	+0.38%	14058	33,904,800	1,114,106,448
2016-05-06	33.44	32.875	33.505	32.715	-1.75%	12576	30,310,400	1,002,510,009
2016-05-05	33.9	33.46	34.29	33.25	-0.80%	16373	38,608,700	1,304,642,764
2016-05-04	33.73	33.73	34.02	32.8	-1.09%	18240	44,946,500	1,496,846,025
2016-04-29	35.775	34.1	35.775	34.08	-4.80%	16134	37,301,700	1,293,019,440
2016-04-28	35.9	35.82	35.91	35.455	+0.03%	8381	14,297,100	509,587,843
2016-04-27	36.005	35.81	36.13	35.535	-0.25%	6959	12,344,500	442,304,830
2016-04-26	36.15	35.9	36.375	35.66	-0.83%	6253	11,116,900	399,357,867
2016-04-25	36.38	36.2	36.395	35.91	-0.54%	10392	16,419,700	593,846,270
2016-04-22	35.96	36.395	36.4	35.7	+1.29%	11261	22,989,700	830,538,288
2016-04-21	35.7	35.93	36.165	35.5	+1.04%	11940	30,445,000	1,091,121,643
2016-04-20	35.65	35.56	35.9	35.015	-0.70%	14389	31,716,100	1,124,540,267
2016-04-19	36.2	35.81	36.5	35.53	-0.79%	13299	26,506,800	955,896,781
2016-04-18	36.4	36.095	36.675	35.5	-2.08%	16014	31,728,800	1,140,046,554
2016-04-15	37.11	36.86	37.3	36.51	-0.67%	7849	16,578,800	611,244,788
2016-04-14	37.65	37.11	38.16	36.555	-1.67%	13800	24,064,300	896,603,535
2016-04-13	37.33	37.74	38.195	37.26	+1.51%	13445	25,715,600	972,443,187
2016-04-12	37.795	37.18	37.795	37.01	-1.64%	11014	19,466,500	724,908,655
2016-04-11	37.6	37.8	37.98	37.265	+0.53%	9533	17,980,500	675,062,669
2016-04-08	37.985	37.6	37.985	37.08	-0.65%	12393	23,416,300	876,499,205
2016-04-07	38.8	37.845	38.985	37.6	-2.08%	13535	23,708,900	902,381,000
2016-04-06	39.145	38.65	39.145	38.28	-0.71%	10573	20,487,400	792,164,023
2016-04-05	39.36	38.925	39.36	38.68	-1.52%	7279	16,043,500	625,040,426
2016-04-04	39.6	39.525	40	39.435	-0.30%	8488	16,415,300	651,553,276
2016-04-01	39.475	39.645	39.9	38.87	-0.16%	14435	35,890,100	1,412,890,601
2016-03-31	39.095	39.71	39.75	38.605	+1.04%	13159	22,769,800	893,755,313
2016-03-30	38.505	39.3	39.535	38.505	+2.17%	10865	20,167,200	787,488,727
2016-03-29	38.49	38.465	38.7	38.05	+0.04%	8572	13,909,500	533,058,206
2016-03-28	38.845	38.45	39.06	38.235	-0.79%	5192	7,607,600	293,039,489
2016-03-25	38.92	38.755	39.17	38.705	-0.24%	2178	4,265,700	165,887,867
2016-03-24	38.99	38.85	39.075	38.61	-0.97%	6350	12,364,200	479,908,204
2016-03-23	39.535	39.23	39.77	38.73	-1.43%	8806	16,369,600	642,067,013
2016-03-22	38.96	39.8	39.805	38.5	+2.31%	16529	28,704,500	1,120,656,208
2016-03-21	38.8	38.9	38.98	38.105	+0.22%	16968	32,133,200	1,238,591,090
2016-03-18	39.89	38.815	40.49	38.815	-2.46%	23388	44,576,500	1,765,729,498
2016-03-17	39.805	39.795	40.55	39.665	+0.28%	18192	44,181,000	1,776,085,861
2016-03-16	39.405	39.685	39.75	39.01	+0.83%	11449	20,852,000	823,464,892
2016-03-15	40.43	39.36	40.645	39.175	-2.20%	21318	67,089,300	2,668,805,457
2016-03-14	40.155	40.245	40.7	39.865	-0.14%	13372	28,334,700	1,140,757,192
2016-03-11	40.65	40.3	40.93	40.2	-0.84%	13586	22,895,500	927,734,564
2016-03-10	40.46	40.64	41.05	40.32	+0.53%	10714	20,955,500	851,737,889
2016-03-09	40.3	40.425	41.155	40.21	-0.54%	12791	21,728,700	880,692,073
2016-03-07	40.255	40.645	40.645	39.82	+1.42%	7956	12,627,500	506,966,666
2016-03-04	39.95	40.075	40.075	39.455	+0.39%	7082	11,475,600	456,291,473
2016-03-03	39.155	39.92	39.92	39.15	+1.82%	16147	22,743,600	898,532,727
2016-03-02	39.59	39.205	39.705	38.505	-0.62%	10448	16,557,000	646,778,644
2016-03-01	39.495	39.45	39.88	39.215	+0.38%	10714	18,253,400	721,823,229
2016-02-29	39.08	39.3	39.575	38.915	+0.03%	10146	17,921,000	704,720,541
2016-02-26	38.8	39.29	39.3	38.755	+2.08%	9025	16,644,900	650,394,676
2016-02-25	38.91	38.49	39.385	38.05	-1.05%	13313	19,647,200	760,836,076
2016-02-24	39.035	38.9	39.285	38.27	-1.14%	11565	19,514,200	756,341,844
2016-02-22	38.26	39.35	39.76	38.215	+2.93%	7758	13,525,900	529,602,605
2016-02-20	38.545	38.23	38.545	38.2	-0.89%	2288	2,154,900	82,606,213
2016-02-19	38.38	38.575	38.575	38.03	-0.19%	10317	23,052,200	885,020,827
2016-02-18	38.15	38.65	38.65	37.805	+1.87%	11304	20,513,100	782,811,460
2016-02-17	37.55	37.94	38.2	37.55	+0.82%	7919	14,443,800	548,290,864
2016-02-16	38	37.63	38.195	37.55	-0.91%	6967	13,688,300	518,491,816
2016-02-15	37.72	37.975	37.975	36.97	+2.11%	6499	11,247,100	422,493,752
2016-02-12	36.635	37.19	37.9	36.555	+1.63%	15422	33,766,200	1,260,325,790
2016-02-11	36.605	36.595	36.7	35.5	-0.45%	15355	27,846,600	1,000,625,607
2016-02-10	36.325	36.76	37.145	36	+0.48%	10679	16,841,400	612,516,336
2016-02-09	36.76	36.585	37.29	36.1	-0.39%	11040	15,586,500	572,352,128
2016-02-08	37.61	36.73	37.93	36.59	-2.57%	9783	15,346,500	569,620,375
2016-02-05	38	37.7	38.385	37.575	-1.10%	9226	15,714,300	595,853,428
2016-02-04	36.92	38.12	38.255	36.92	+4.45%	15952	26,094,900	983,115,989
2016-02-03	37.25	36.495	37.28	36.28	-2.29%	7144	11,051,100	407,475,949
2016-02-02	36.69	37.35	37.35	36.51	+1.74%	14688	18,371,100	680,613,684
2016-02-01	36.81	36.71	37.085	36.335	+0.40%	7720	14,742,300	541,444,786
2016-01-29	37.2	36.565	37.78	36.565	-1.71%	13437	33,488,600	1,245,579,559
2016-01-28	36.05	37.2	37.2	35.72	+2.76%	14470	27,767,500	1,009,388,227
2016-01-27	35.15	36.2	36.2	35.145	+2.80%	7856	14,833,500	529,293,441
2016-01-26	35.16	35.215	36	34.835	-0.48%	11492	18,762,000	660,587,977
2016-01-25	35.525	35.385	35.85	34.635	+0.53%	11361	22,216,400	784,950,765
2016-01-22	34.82	35.2	35.7	34.45	+2.07%	16954	37,632,300	1,322,531,429
2016-01-21	33.74	34.485	34.69	33.28	+3.81%	13235	28,153,100	961,368,695
2016-01-20	33.6	33.22	34.025	32.7	-1.66%	15955	37,666,700	1,257,670,846
2016-01-19	33.7	33.78	34.985	33.62	+0.30%	15908	30,899,000	1,063,159,200
2016-01-18	32.14	33.68	33.68	32	+3.74%	9968	20,335,200	669,846,918
2016-01-15	34.01	32.465	34.2	32.29	-4.51%	18115	40,894,200	1,355,105,667
2016-01-14	33.91	34	34.15	33.59	+0.09%	6774	14,733,600	500,013,517
2016-01-13	34.1	33.97	34.45	33.95	-0.38%	8428	17,292,600	591,686,555
2016-01-12	33.02	34.1	34.355	32.85	+2.71%	10664	23,210,600	783,419,276
2016-01-11	33.33	33.2	33.68	33.015	-2.37%	10087	23,361,500	777,867,656
2016-01-06	34.17	34.005	34.31	33.76	-0.53%	4370	9,397,200	319,573,505
2016-01-05	34.025	34.185	34.485	34.005	+0.40%	5022	8,456,700	289,046,057
2016-01-04	34.19	34.05	34.33	33.76	0.00%	5134	10,449,400	355,700,352

Архив котировок акции SNGS по годам

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