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)
2017-12-29	28.05	27.89	28.07	27.545	-0.71%	4550	5,426,400	150,471,543
2017-12-28	27.7	28.09	28.09	27.385	+1.55%	5563	9,133,400	253,128,701
2017-12-27	27.56	27.66	27.66	27.38	+0.56%	3269	5,799,300	159,478,778
2017-12-26	27.7	27.505	27.795	27.42	-0.90%	3673	4,124,700	113,518,715
2017-12-25	28.235	27.755	28.32	27.715	-1.70%	1516	2,290,300	63,973,765
2017-12-22	28.185	28.235	28.26	27.965	+0.18%	2225	5,015,800	141,037,705
2017-12-21	28.085	28.185	28.185	27.515	+0.54%	7212	16,651,700	463,127,593
2017-12-20	28.31	28.035	28.5	27.89	-1.29%	5955	11,427,700	320,943,984
2017-12-19	28.555	28.4	28.85	28.3	-1.44%	3844	9,780,100	279,587,269
2017-12-18	28.93	28.815	29.09	28.53	-0.35%	8344	13,797,000	397,877,103
2017-12-15	29.255	28.915	29.255	28.835	-1.31%	3035	12,553,600	363,724,044
2017-12-14	29.005	29.3	29.3	28.78	+0.70%	4968	12,967,400	376,903,040
2017-12-13	28.9	29.095	29.095	28.72	+0.29%	4249	9,290,000	268,821,464
2017-12-12	28.89	29.01	29.09	28.51	+0.40%	4508	11,047,900	318,573,537
2017-12-11	27.6	28.895	28.895	27.575	+4.31%	4855	12,421,200	350,369,124
2017-12-08	27.79	27.7	28	27.32	+0.11%	4656	8,439,900	232,853,016
2017-12-07	27.905	27.67	28.085	27.425	-1.14%	7046	12,077,900	334,499,340
2017-12-06	27.25	27.99	28.065	27.17	+2.41%	8021	13,042,000	361,535,659
2017-12-05	27.485	27.33	27.485	27.175	-0.27%	3261	6,678,800	182,403,029
2017-12-04	27.7	27.405	27.755	27.28	-1.08%	6277	11,723,100	321,818,635
2017-12-01	27.505	27.705	27.8	27.37	+0.75%	4860	7,225,000	199,644,959
2017-11-30	28.255	27.5	28.255	27.17	-2.43%	7833	28,525,800	787,048,100
2017-11-29	28.8	28.185	29.065	28.11	-3.33%	6783	13,723,400	390,262,701
2017-11-28	28.9	29.155	29.155	28.605	+0.71%	4036	8,272,100	239,241,617
2017-11-27	29.37	28.95	29.37	28.8	-1.43%	3167	6,114,000	177,611,607
2017-11-24	29.155	29.37	29.58	29.1	+0.75%	3407	8,158,600	239,505,438
2017-11-23	29.245	29.15	29.245	28.915	-0.02%	2167	6,059,000	176,039,669
2017-11-22	29.475	29.155	29.475	29.1	-0.87%	2659	4,990,200	145,790,980
2017-11-21	29.495	29.41	29.905	29.075	+0.27%	4926	9,879,100	290,295,218
2017-11-20	29.1	29.33	29.485	29.01	+0.84%	2428	4,734,800	138,321,774
2017-11-17	29.02	29.085	29.19	28.86	+0.31%	3544	8,211,300	238,144,499
2017-11-16	29.465	28.995	29.465	28.915	-0.55%	6320	12,755,000	372,256,877
2017-11-15	30.12	29.155	30.43	29.15	-3.54%	6757	14,679,500	436,959,081
2017-11-14	29.93	30.225	30.25	29.76	+1.49%	5053	10,723,500	322,436,897
2017-11-13	30.06	29.78	30.385	29.77	-0.40%	4677	11,056,700	332,404,641
2017-11-10	30.48	29.9	30.55	29.9	-2.30%	6456	10,613,100	320,999,793
2017-11-09	30.6	30.605	30.735	30.255	+0.02%	10941	16,033,300	488,269,678
2017-11-08	30	30.6	30.71	29.915	+1.63%	10781	19,294,900	585,470,725
2017-11-07	29.41	30.11	30.125	29.41	+2.71%	13420	24,654,600	737,499,677
2017-11-03	29.15	29.315	29.35	29.095	+0.41%	4408	10,109,500	295,613,972
2017-11-02	29.825	29.195	29.825	29	-1.93%	5779	11,973,000	350,852,897
2017-11-01	29.215	29.77	29.875	29.19	+2.04%	5102	11,012,000	325,738,464
2017-10-31	29.7	29.175	29.87	29.175	-1.44%	4933	13,528,200	398,870,333
2017-10-30	30.2	29.6	30.2	29.25	+0.77%	4917	12,094,900	358,203,255
2017-10-27	28.8	29.375	29.375	28.725	+2.00%	5290	10,279,000	298,753,466
2017-10-26	28.9	28.8	29.23	28.67	-1.06%	5541	9,122,700	262,896,736
2017-10-25	29.18	29.11	29.365	28.895	-0.55%	6457	13,122,100	381,927,632
2017-10-24	29.415	29.27	29.56	28.92	-0.44%	4030	9,893,200	288,866,349
2017-10-23	29.525	29.4	29.625	29.4	-0.41%	3897	4,820,000	142,485,581
2017-10-20	29.37	29.52	29.62	29.255	+0.65%	3850	11,011,000	325,073,545
2017-10-19	29.515	29.33	29.62	29.15	-0.58%	2903	7,914,300	232,585,540
2017-10-18	29.75	29.5	29.75	29.4	-0.34%	3529	6,555,500	193,976,056
2017-10-17	29.745	29.6	29.79	29.315	-0.69%	3913	9,314,800	275,121,114
2017-10-16	29.755	29.805	29.805	29.51	+0.07%	2893	6,375,600	188,998,522
2017-10-13	29.895	29.785	29.935	29.52	-0.38%	2940	7,037,000	209,169,694
2017-10-12	29.72	29.9	29.915	29.72	+0.35%	2941	6,004,700	179,101,106
2017-10-11	29.505	29.795	29.89	29.505	+0.83%	5297	22,654,000	673,662,081
2017-10-10	29.465	29.55	29.55	29.255	+0.10%	3099	5,578,900	163,933,742
2017-10-09	29.53	29.52	29.535	29.34	-0.07%	2750	5,545,800	163,317,672
2017-10-06	29.46	29.54	29.585	29.355	+0.54%	4072	8,447,700	249,211,540
2017-10-05	29.245	29.38	29.4	29.045	+0.27%	5669	11,551,500	337,502,189
2017-10-04	29.21	29.3	29.345	29.04	+0.21%	3531	7,070,800	206,174,760
2017-10-03	29.5	29.24	29.545	29.115	-0.85%	4995	9,396,800	275,533,742
2017-10-02	29.495	29.49	29.59	29.31	-0.03%	3375	5,995,000	176,830,329
2017-09-29	29.46	29.5	29.545	29.33	+0.10%	2762	4,557,100	133,956,255
2017-09-28	29.4	29.47	29.7	29.35	+0.10%	10202	11,905,300	351,724,923
2017-09-27	29.02	29.44	29.44	29.02	+1.48%	7907	12,162,900	355,813,669
2017-09-26	29.215	29.01	29.41	28.99	-0.58%	9853	13,168,400	384,345,783
2017-09-25	28.72	29.18	29.2	28.555	+1.58%	10197	14,411,200	416,842,615
2017-09-22	28.8	28.725	28.965	28.52	-0.54%	4534	9,221,600	265,263,222
2017-09-21	28.745	28.88	29.175	28.74	+0.17%	11739	16,640,000	482,899,325
2017-09-20	28.5	28.83	28.865	28.335	+1.18%	7107	16,513,900	472,948,570
2017-09-19	28.33	28.495	28.64	28.23	+0.83%	5072	10,386,000	295,233,674
2017-09-18	28.145	28.26	28.385	27.915	+0.39%	6925	11,647,000	328,278,990
2017-09-15	27.895	28.15	28.225	27.695	+0.90%	8109	19,911,300	556,542,392
2017-09-14	27.99	27.9	28.06	27.58	0.00%	6478	18,686,100	518,846,616
2017-09-13	28.16	27.9	28.34	27.9	-0.50%	5778	9,518,400	267,572,693
2017-09-12	28.09	28.04	28.155	27.855	+0.07%	4486	8,706,300	243,685,821
2017-09-11	27.78	28.02	28.125	27.5	+0.90%	7467	18,975,500	527,233,907
2017-09-08	27.16	27.77	27.775	27.1	+2.76%	10992	30,508,000	840,361,827
2017-09-07	27.61	27.025	27.86	27.025	-2.49%	5566	22,681,200	620,033,692
2017-09-06	27.425	27.715	27.715	27.03	+0.42%	7740	17,525,000	479,109,847
2017-09-05	27.42	27.6	27.6	26.85	+1.15%	4872	12,287,800	335,343,736
2017-09-04	27.295	27.285	27.545	27.09	+0.13%	3409	5,918,500	161,671,707
2017-09-01	26.905	27.25	27.53	26.865	+0.93%	6576	15,443,000	420,717,255
2017-08-31	26.6	27	27	26.51	+1.26%	5509	15,432,400	412,887,656
2017-08-30	26.505	26.665	26.67	26.285	+0.77%	4971	11,520,400	305,275,428
2017-08-29	26.5	26.46	26.55	26.12	-0.53%	5527	13,328,000	350,135,475
2017-08-28	26.68	26.6	26.68	26.4	-0.30%	3851	5,476,300	145,136,138
2017-08-25	26.8	26.68	26.94	26.42	-0.80%	4102	11,665,600	311,258,302
2017-08-24	26.73	26.895	26.895	26.53	+0.58%	3566	6,575,700	175,790,884
2017-08-23	26.535	26.74	26.8	26.415	+0.98%	6507	11,195,700	298,531,398
2017-08-22	26.44	26.48	26.565	26.355	+0.53%	3594	4,807,900	127,245,385
2017-08-21	26.49	26.34	26.535	26.185	-0.19%	4049	8,638,200	227,864,815
2017-08-18	26.455	26.39	26.69	26.155	-0.75%	5539	11,230,100	296,206,518
2017-08-17	26.23	26.59	26.83	26.115	+1.05%	5306	14,748,100	392,021,649
2017-08-16	26.535	26.315	26.59	26.195	-0.83%	3927	6,343,000	167,413,388
2017-08-15	26.25	26.535	26.535	26.21	+1.22%	4428	7,529,100	198,627,068
2017-08-14	26.4	26.215	26.545	26.215	-0.42%	4322	9,223,100	243,787,407
2017-08-11	26.915	26.325	27.055	26.21	-2.68%	7198	17,716,700	469,616,635
2017-08-10	27.18	27.05	27.38	26.945	-0.41%	4936	10,213,900	277,692,045
2017-08-09	27.305	27.16	27.5	27	-1.24%	3833	8,036,500	218,193,607
2017-08-08	27.19	27.5	27.55	27.09	+1.10%	4002	8,288,800	226,824,835
2017-08-07	27.15	27.2	27.245	26.905	+0.48%	3203	8,131,300	220,747,802
2017-08-04	27.6	27.07	27.6	26.95	-1.99%	5509	12,423,400	336,762,602
2017-08-03	27.56	27.62	27.705	27.355	+0.22%	3654	8,512,500	234,814,726
2017-08-02	27.585	27.56	27.89	27.32	-0.04%	6728	14,889,700	411,157,030
2017-08-01	26.565	27.57	27.585	26.365	+3.57%	9562	19,896,800	541,930,288
2017-07-31	26.16	26.62	26.625	26.07	+1.80%	4632	9,394,300	247,860,779
2017-07-28	26.2	26.15	26.25	25.86	-0.57%	5241	12,517,200	326,077,061
2017-07-27	26.415	26.3	26.55	26.21	-0.45%	3319	7,317,400	193,205,254
2017-07-26	26.49	26.42	26.685	26.205	-0.26%	5038	10,943,400	288,516,900
2017-07-25	26.765	26.49	26.94	26.215	-1.60%	5984	13,051,500	345,573,988
2017-07-24	26.42	26.92	26.92	26.32	+1.72%	4743	9,848,900	262,805,394
2017-07-21	26.61	26.465	26.75	26.35	-0.88%	3784	8,300,500	220,375,777
2017-07-20	26.865	26.7	26.89	26.54	-0.85%	4947	9,920,400	265,018,003
2017-07-19	26.355	26.93	26.93	26.315	+1.97%	4079	10,633,500	283,741,359
2017-07-18	26.25	26.41	26.6	26.2	-1.64%	5394	11,610,100	306,495,491
2017-07-17	26.755	26.85	26.94	26.52	+0.67%	4444	11,270,600	301,580,663
2017-07-14	26.955	26.67	27.075	26.67	-1.40%	4922	13,223,400	355,532,344
2017-07-13	26.715	27.05	27.05	26.555	+1.10%	6253	13,024,400	348,644,915
2017-07-12	26.425	26.755	26.785	26.4	+1.34%	7687	14,698,800	391,197,582
2017-07-11	26.34	26.4	26.4	26.075	+0.69%	7050	14,333,900	376,512,129
2017-07-10	26.42	26.22	26.575	25.92	-0.68%	7653	15,105,000	395,663,872
2017-07-07	26.535	26.4	26.95	26.38	-1.25%	9047	17,293,800	460,577,466
2017-07-06	26.66	26.735	26.85	26.455	+0.11%	6948	13,143,300	349,779,793
2017-07-05	26.55	26.705	26.755	26.445	+0.58%	5988	10,963,900	291,546,707
2017-07-04	26.215	26.55	26.66	26.03	+1.41%	7178	12,239,600	322,960,385
2017-07-03	25.725	26.18	26.35	25.7	+1.99%	7417	15,578,300	406,061,640
2017-06-30	25.84	25.67	25.995	25.645	-0.43%	6738	13,680,900	352,803,823
2017-06-29	26.16	25.78	26.375	25.705	-0.71%	9269	17,262,100	449,126,813
2017-06-28	25.805	25.965	26.245	25.465	+0.80%	8569	14,135,200	365,957,398
2017-06-27	25.13	25.76	25.835	25.07	+2.57%	7133	13,052,300	333,521,564
2017-06-26	25.705	25.115	25.74	25.08	-2.31%	5736	13,931,000	353,628,840
2017-06-23	25.76	25.71	25.825	25.385	+0.16%	6173	16,827,200	431,048,672
2017-06-22	25.6	25.67	25.81	25.405	+0.67%	7040	15,251,500	391,428,333
2017-06-21	25.805	25.5	26	25.475	-1.11%	7313	17,441,100	447,688,527
2017-06-20	24.9	25.785	25.795	24.9	+3.76%	9961	28,225,100	714,947,899
2017-06-19	24.8	24.85	24.935	24.465	-0.16%	9636	22,574,200	557,271,652
2017-06-16	24.81	24.89	25.08	24.365	+0.32%	9342	34,544,500	857,179,577
2017-06-15	25.065	24.81	25.285	24.085	-1.55%	20413	63,116,000	1,543,198,474
2017-06-14	25.85	25.2	25.955	25.04	-2.31%	12100	24,922,600	634,597,238
2017-06-13	26.13	25.795	26.28	25.72	-1.66%	8830	18,497,300	481,514,640
2017-06-09	26.15	26.23	26.31	25.925	+0.13%	7418	16,359,400	427,223,247
2017-06-08	26.4	26.195	26.675	25.87	-0.63%	16182	31,471,500	824,930,148
2017-06-07	26.72	26.36	26.995	26.36	-1.70%	10115	17,669,300	472,254,228
2017-06-06	26.98	26.815	26.98	26.52	-0.63%	9865	19,697,800	525,417,543
2017-06-05	26.68	26.985	27.06	26.6	+1.37%	8702	20,943,600	562,449,673
2017-06-02	27.12	26.62	27.345	26.085	-1.95%	19366	43,044,400	1,143,214,996
2017-06-01	29.5	27.15	29.5	26.575	-10.34%	43697	122,156,300	3,362,154,937
2017-05-31	31.1	30.28	31.35	29.885	-2.89%	16774	44,850,400	1,362,939,519
2017-05-30	30.99	31.18	31.19	30.04	+0.61%	18595	54,162,700	1,656,123,789
2017-05-29	29.665	30.99	31.075	29.665	+4.33%	18059	32,902,700	1,003,617,646
2017-05-26	29.33	29.705	29.705	28.92	+1.18%	19858	59,948,100	1,756,838,006
2017-05-25	27.9	29.36	29.36	27.63	+6.01%	21377	49,937,200	1,440,006,718
2017-05-24	27.835	27.695	27.995	27.32	-0.41%	4723	7,966,500	219,740,855
2017-05-23	26.855	27.81	28.16	26.71	+3.38%	11579	14,692,200	405,083,889
2017-05-22	27.495	26.9	27.495	26.48	-1.28%	9130	11,372,700	305,070,873
2017-05-19	27.985	27.25	27.985	27.21	-2.12%	9669	12,087,600	333,528,289
2017-05-18	28.26	27.84	28.53	27.65	-1.45%	8879	15,087,900	424,884,584
2017-05-17	28	28.25	28.355	27.82	+0.62%	5214	7,745,800	217,364,085
2017-05-16	28.095	28.075	28.245	27.8	-0.51%	4324	7,729,500	216,672,732
2017-05-15	28.475	28.22	28.565	27.85	-0.98%	5492	10,669,300	299,576,823
2017-05-12	28.685	28.5	28.7	28.225	-0.70%	5290	11,957,100	340,667,783
2017-05-11	29.3	28.7	29.3	28.5	-1.71%	4845	9,328,900	267,653,602
2017-05-10	28.59	29.2	29.2	28.405	+2.60%	11140	21,399,600	616,478,477
2017-05-05	28.305	28.46	28.885	28.15	-0.54%	5230	9,260,600	263,926,785
2017-05-04	28.7	28.615	29.025	28.3	+0.39%	5542	11,991,900	343,638,107
2017-05-03	28.03	28.505	29.055	28.03	+1.42%	10475	18,986,500	543,610,931
2017-05-02	27.95	28.105	28.355	27.93	+0.70%	5210	7,556,500	213,111,470
2017-04-28	28.195	27.91	28.4	27.855	-0.78%	5852	11,496,200	323,304,673
2017-04-27	28.4	28.13	28.47	28.005	-1.51%	3995	8,052,900	226,963,583
2017-04-26	27.69	28.56	28.565	27.435	+3.33%	6691	15,644,200	437,091,112
2017-04-25	27.135	27.64	27.765	26.82	+1.86%	7681	14,688,900	401,258,228
2017-04-24	26.83	27.135	27.135	26.515	+1.72%	5292	9,931,900	266,548,131
2017-04-21	26.4	26.675	26.96	26.375	+0.70%	8188	8,688,700	232,033,990
2017-04-20	26.65	26.49	26.945	26	-0.19%	7590	14,392,500	379,254,002
2017-04-19	26.8	26.54	27.01	26.54	-1.58%	4129	7,186,500	191,678,833
2017-04-18	27.21	26.965	27.35	26.55	-0.90%	6854	7,979,700	214,757,018
2017-04-17	26.955	27.21	27.24	26.65	+1.59%	3532	6,258,600	168,614,034
2017-04-14	27.35	26.785	27.395	26.71	-2.12%	2633	4,351,000	117,616,663
2017-04-13	27.405	27.365	27.47	26.52	+0.16%	12461	28,948,800	782,661,724
2017-04-12	28.325	27.32	28.36	27.15	-3.24%	9324	21,467,300	593,055,881
2017-04-11	28.425	28.235	28.72	28.155	-0.93%	4936	9,519,800	269,916,050
2017-04-10	29.6	28.5	29.9	28.41	-3.91%	5777	12,610,900	366,069,172
2017-04-07	29.95	29.66	29.95	29.525	-1.13%	5014	10,315,600	306,296,565
2017-04-06	29.535	30	30	29.33	+1.01%	5393	12,247,400	364,054,429
2017-04-05	29.5	29.7	29.94	29.41	+0.56%	6001	8,318,200	246,966,428
2017-04-04	29.18	29.535	29.6	28.955	+1.22%	3779	6,920,000	202,571,788
2017-04-03	29.41	29.18	29.54	29.115	-0.92%	3150	5,147,600	150,700,209
2017-03-31	29.24	29.45	29.48	28.89	+0.27%	5788	13,114,300	382,417,709
2017-03-30	29.46	29.37	29.5	29.11	-0.54%	4160	7,287,100	213,556,110
2017-03-29	29.405	29.53	29.595	29.105	+0.10%	3785	6,975,500	204,696,757
2017-03-28	29.2	29.5	29.5	28.965	+1.72%	6286	10,061,100	294,438,604
2017-03-27	29.3	29	29.485	28.755	-1.44%	6440	9,204,900	266,666,020
2017-03-24	29.54	29.425	29.57	29.255	-0.42%	5394	6,348,700	186,548,313
2017-03-23	30.065	29.55	30.145	29.215	-1.75%	5992	12,656,500	374,670,966
2017-03-22	29.55	30.075	30.075	29.2	+1.42%	6904	14,652,000	434,510,914
2017-03-21	29.45	29.655	29.895	29.275	+0.63%	9162	15,424,300	457,225,948
2017-03-20	28.95	29.47	29.47	28.835	+1.85%	7054	13,460,100	392,990,488
2017-03-17	28.485	28.935	28.97	28.485	+0.99%	7436	16,948,100	488,158,598
2017-03-16	28.5	28.65	28.65	28.06	+0.76%	10439	25,974,500	736,036,219
2017-03-15	28.645	28.435	28.78	28.265	-0.77%	5483	10,376,700	295,540,551
2017-03-14	28.42	28.655	28.725	28.305	+1.08%	6936	12,761,900	363,105,738
2017-03-13	28.36	28.35	28.515	28.2	+0.53%	4385	7,594,900	215,773,574
2017-03-10	29.185	28.2	29.43	28.2	-3.41%	9712	19,297,300	553,102,288
2017-03-09	29.1	29.195	29.645	28.81	-0.02%	10229	21,758,000	638,397,202
2017-03-07	29.75	29.2	29.75	29.085	-1.48%	6673	11,227,300	329,636,803
2017-03-06	29.405	29.64	29.785	29.405	+0.10%	2695	5,004,300	148,591,576
2017-03-03	29.82	29.61	29.87	29.5	-0.17%	4256	8,175,400	241,941,822
2017-03-02	29.865	29.66	30.2	29.66	-0.72%	8920	20,088,100	602,340,809
2017-03-01	29.295	29.875	29.875	29.25	+1.63%	6095	11,111,900	327,492,830
2017-02-28	29.7	29.395	29.935	29.015	-1.08%	9696	26,440,000	779,247,579
2017-02-27	30.595	29.715	30.67	29.59	-3.02%	5901	14,413,400	433,572,125
2017-02-24	30.54	30.64	30.785	30.2	+0.36%	4875	9,169,300	279,528,807
2017-02-22	31.4	30.53	31.4	30.25	-2.82%	8444	16,877,200	519,122,571
2017-02-21	31.51	31.415	31.6	31.275	-0.41%	2735	4,901,900	154,093,435
2017-02-20	31.645	31.545	31.75	31.16	-0.21%	3183	6,725,400	211,019,883
2017-02-17	32.19	31.61	32.19	31.41	-1.82%	5399	13,846,500	439,021,927
2017-02-16	32.055	32.195	32.195	31.7	+0.63%	3890	7,721,900	246,843,417
2017-02-15	31.905	31.995	32.085	31.365	0.00%	4829	8,618,100	273,594,855
2017-02-14	31.84	31.995	32.095	31.46	+0.52%	6774	8,693,600	276,351,846
2017-02-13	32.29	31.83	32.365	31.34	-1.12%	5149	13,116,200	417,954,281
2017-02-10	32.56	32.19	32.6	32.035	-1.03%	3721	7,063,400	227,745,916
2017-02-09	32.655	32.525	32.655	32.27	-0.46%	6103	9,868,000	320,102,722
2017-02-08	32.65	32.675	32.845	32.36	-0.23%	9012	11,277,900	367,604,069
2017-02-07	32.58	32.75	32.79	32.4	+0.55%	4694	9,892,400	322,643,940
2017-02-06	32.605	32.57	32.87	32.3	-0.29%	6964	13,996,400	454,812,600
2017-02-03	31.91	32.665	32.665	31.9	+2.16%	8363	18,836,700	610,486,245
2017-02-02	32.3	31.975	32.3	31.805	-1.01%	5702	13,083,800	418,414,054
2017-02-01	32.375	32.3	32.575	31.955	-0.15%	7373	14,086,700	455,159,854
2017-01-31	32.3	32.35	32.68	32.055	+0.37%	9035	20,835,400	674,786,920
2017-01-30	32.525	32.23	32.57	32.16	-0.91%	4253	8,231,600	266,014,334
2017-01-27	32.55	32.525	32.705	32.325	-0.52%	6550	13,200,800	428,975,039
2017-01-26	31.78	32.695	32.73	31.73	+2.85%	9629	23,994,300	774,015,756
2017-01-25	31.375	31.79	31.87	31.185	+1.31%	4673	10,629,800	335,462,645
2017-01-24	31.24	31.38	31.545	31.13	+0.46%	6737	14,098,800	441,043,439
2017-01-23	31.705	31.235	31.725	31.07	-1.47%	4808	10,328,600	323,188,725
2017-01-20	31.4	31.7	31.895	31.16	+0.88%	5651	11,955,200	378,192,330
2017-01-19	31.11	31.425	31.425	30.905	+0.98%	4641	11,293,100	352,414,542
2017-01-18	31.18	31.12	31.39	31.05	-0.27%	3748	6,124,300	190,986,343
2017-01-17	31.49	31.205	31.49	30.96	-0.48%	3726	8,937,300	278,706,118
2017-01-16	31.465	31.355	31.555	31.15	-0.18%	3773	6,519,800	204,677,104
2017-01-13	31.32	31.41	31.41	31.07	+0.16%	4230	7,623,900	238,036,579
2017-01-12	31.4	31.36	31.405	31.085	+0.19%	4525	12,392,500	387,057,063
2017-01-11	31.255	31.3	31.44	31.055	-0.05%	4610	9,960,400	311,322,191
2017-01-10	31.1	31.315	31.41	31.065	+0.05%	5616	11,473,500	358,550,182
2017-01-09	31.69	31.3	31.835	31.105	-1.23%	4591	8,766,300	274,708,435
2017-01-06	31.45	31.69	31.985	31.305	+0.30%	7074	14,138,200	446,577,629
2017-01-05	31.885	31.595	31.925	31.08	-0.64%	7186	16,034,700	503,219,126
2017-01-04	31.93	31.8	31.93	31.48	-0.41%	6273	13,178,300	417,273,860
2017-01-03	30.8	31.93	32.05	30.8	0.00%	8172	24,870,400	785,192,940

Архив котировок акции SNGS по годам

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