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)
2018-12-29	26.8	26.88	26.895	26.7	+0.30%	922	1,016,800	27,303,521
2018-12-28	26.445	26.8	26.88	26.385	+1.52%	3272	9,818,700	262,201,104
2018-12-27	26.89	26.4	26.93	26.275	-0.96%	5072	14,785,900	393,543,456
2018-12-26	26.515	26.655	26.75	26.44	+0.58%	1986	3,758,900	100,104,136
2018-12-25	26.48	26.5	26.51	25.915	0.00%	3607	5,578,200	146,027,878
2018-12-24	26.925	26.5	27	26.4	-1.29%	3777	8,711,000	232,055,025
2018-12-21	27.375	26.845	27.405	26.845	-2.03%	4252	31,728,500	854,170,810
2018-12-20	27.56	27.4	27.56	27.205	-1.74%	11725	25,764,300	704,505,993
2018-12-19	27.9	27.885	27.91	27.47	-0.16%	5891	16,256,400	449,979,853
2018-12-18	27.9	27.93	27.99	27.37	-0.60%	7643	18,957,200	525,663,648
2018-12-17	27.935	28.1	28.38	27.88	+0.36%	4970	14,629,600	411,500,770
2018-12-14	28.09	28	28.1	27.82	-0.36%	2920	6,762,900	189,017,800
2018-12-13	27.94	28.1	28.1	27.655	+0.55%	3863	10,190,800	284,256,757
2018-12-12	27.92	27.945	28.08	27.75	+0.13%	3721	10,913,800	305,118,675
2018-12-11	27.975	27.91	28.215	27.885	-0.34%	3996	9,230,800	258,881,326
2018-12-10	28.25	28.005	28.29	28.005	-1.09%	4222	7,408,600	208,392,905
2018-12-07	28.28	28.315	28.455	28.23	-0.12%	3832	8,755,800	248,273,428
2018-12-06	28.17	28.35	28.37	27.805	+0.18%	5319	17,638,300	495,626,123
2018-12-05	27.97	28.3	28.3	27.455	+0.66%	6111	15,412,800	429,612,225
2018-12-04	27.85	28.115	28.115	27.565	+1.02%	4033	10,225,400	285,631,487
2018-12-03	27.325	27.83	28	27.325	+1.76%	7015	17,370,900	482,511,106
2018-11-30	27.2	27.35	27.4	27	+0.51%	3895	15,989,200	436,086,450
2018-11-29	26.95	27.21	27.33	26.81	+1.15%	5974	14,406,500	390,788,906
2018-11-28	26.715	26.9	26.975	26.675	+0.69%	3982	9,678,400	259,840,114
2018-11-27	26.595	26.715	26.905	26.58	-0.17%	5547	10,056,200	268,608,867
2018-11-26	27.19	26.76	27.19	26.31	-1.62%	6718	14,767,700	394,823,741
2018-11-23	27.27	27.2	27.27	26.915	-0.31%	4197	8,727,100	236,292,866
2018-11-22	27.15	27.285	27.3	26.88	+0.48%	4167	11,985,800	325,166,038
2018-11-21	26.875	27.155	27.185	26.74	+0.78%	4354	9,713,600	262,513,784
2018-11-20	27.1	26.945	27.265	26.77	-0.72%	5624	13,685,500	370,471,180
2018-11-19	27.275	27.14	27.37	27.07	-0.59%	8760	14,096,000	383,214,588
2018-11-16	27.23	27.3	27.31	27.075	+0.40%	2839	7,260,500	197,343,744
2018-11-15	27.1	27.19	27.28	26.88	+0.52%	3881	9,453,200	256,020,271
2018-11-14	26.92	27.05	27.215	26.72	+0.45%	5528	13,182,000	355,465,105
2018-11-13	26.815	26.93	27.27	26.805	-0.04%	4127	9,663,800	261,614,680
2018-11-12	27.305	26.94	27.475	26.94	-1.55%	3347	8,769,400	238,649,449
2018-11-09	27.12	27.365	27.365	27.055	+0.51%	4245	14,314,100	388,896,862
2018-11-08	27.265	27.225	27.5	27.125	-0.29%	4046	11,542,900	315,841,681
2018-11-07	26.92	27.305	27.455	26.85	+1.02%	8019	18,774,600	510,596,269
2018-11-06	26.805	27.03	27.32	26.8	+1.29%	6216	16,723,600	452,693,324
2018-11-02	26.515	26.685	26.74	26.41	+0.70%	5552	12,844,700	341,539,029
2018-11-01	26.67	26.5	26.8	26.135	-0.26%	7997	21,370,300	564,498,836
2018-10-31	26.2	26.57	26.6	26.18	+1.76%	6734	21,198,600	561,351,539
2018-10-30	26.515	26.11	26.515	26.035	-1.38%	5452	14,646,900	383,836,501
2018-10-29	26.37	26.475	26.56	26.235	+0.36%	2454	6,598,800	174,418,831
2018-10-26	26.455	26.38	26.52	26.17	-0.49%	7617	12,034,700	316,681,724
2018-10-25	26.495	26.51	26.57	26.15	-0.30%	12592	21,708,300	572,564,388
2018-10-24	26.815	26.59	26.915	26.59	-0.54%	4959	13,476,900	360,137,963
2018-10-23	26.98	26.735	26.995	26.56	-1.09%	6055	15,058,500	402,624,873
2018-10-22	27.38	27.03	27.45	26.93	-1.35%	4212	10,390,900	282,733,420
2018-10-19	27.2	27.4	27.535	27.19	+0.44%	4239	11,126,700	304,594,955
2018-10-18	27.15	27.28	27.375	27.04	+0.39%	4251	11,966,500	325,622,979
2018-10-17	27.2	27.175	27.34	27.005	-0.02%	3938	10,203,700	277,054,193
2018-10-16	26.975	27.18	27.23	26.915	+0.28%	3708	8,402,400	227,664,856
2018-10-15	27.165	27.105	27.295	26.86	-0.06%	3400	8,248,300	222,689,085
2018-10-12	26.995	27.12	27.26	26.945	+0.91%	3763	9,375,100	254,325,815
2018-10-11	26.885	26.875	27.175	26.775	-0.35%	5681	17,238,900	464,888,894
2018-10-10	27.22	26.97	27.385	26.95	-0.90%	5028	14,074,000	382,027,953
2018-10-09	27.57	27.215	27.65	27.2	-0.93%	6693	19,075,300	522,465,824
2018-10-08	27.5	27.47	27.61	27.35	+0.71%	3983	9,950,900	273,404,474
2018-10-05	27.325	27.275	27.53	27.27	-0.44%	4076	13,158,600	360,508,704
2018-10-04	27.85	27.395	27.85	27.295	-1.55%	12559	28,032,900	771,700,943
2018-10-03	27.685	27.825	28.065	27.58	+1.00%	5779	18,108,000	503,723,852
2018-10-02	27.82	27.55	27.865	27.55	-0.90%	4807	10,028,500	277,897,245
2018-10-01	27.69	27.8	27.865	27.56	+1.37%	5240	15,853,500	439,282,240
2018-09-28	28.06	27.425	28.105	27.425	-2.56%	5979	16,205,900	448,839,394
2018-09-27	27.505	28.145	28.145	27.415	+2.31%	7329	24,735,400	688,023,844
2018-09-26	27.38	27.51	27.51	27.2	+0.75%	5368	17,078,900	467,717,769
2018-09-25	27.395	27.305	27.395	27.11	+0.04%	5092	11,388,900	310,191,315
2018-09-24	27.32	27.295	27.54	27.12	+0.74%	6550	17,223,100	471,007,500
2018-09-21	27.615	27.095	27.83	27.055	-1.90%	8339	66,774,800	1,822,496,525
2018-09-20	27.56	27.62	27.96	27.465	+0.24%	11589	40,576,500	1,126,053,155
2018-09-19	27.6	27.555	27.725	27.46	-0.22%	11464	19,878,700	547,974,544
2018-09-18	27.645	27.615	27.645	27.45	-0.11%	7337	10,357,400	285,389,050
2018-09-17	27.47	27.645	27.645	27.375	+0.51%	3520	10,366,600	285,166,103
2018-09-14	27.59	27.505	27.645	27.455	-0.60%	4927	11,767,700	323,960,162
2018-09-13	27.745	27.67	27.875	27.52	-0.54%	5099	12,876,800	356,012,604
2018-09-12	27.875	27.82	28.095	27.575	-0.38%	4412	9,889,600	274,751,440
2018-09-11	27.66	27.925	27.925	27.625	+0.63%	5324	13,263,600	368,074,449
2018-09-10	27.7	27.75	27.9	27.62	+0.18%	4444	9,833,600	273,014,417
2018-09-07	27.8	27.7	28.04	27.575	-0.38%	4661	12,604,200	350,096,342
2018-09-06	28.075	27.805	28.245	27.805	-0.70%	4116	8,726,200	244,755,420
2018-09-05	28.55	28	28.59	28	-2.17%	7114	14,757,700	417,275,994
2018-09-04	28.765	28.62	28.965	28.555	-0.45%	4873	12,903,400	371,252,766
2018-09-03	28.79	28.75	28.87	28.575	+0.03%	2854	5,965,200	171,385,098
2018-08-31	28.45	28.74	28.74	28.24	+1.20%	4453	15,806,000	451,157,947
2018-08-30	28.75	28.4	29.095	28.33	-1.13%	6469	14,624,500	419,766,191
2018-08-29	28.18	28.725	28.855	28.07	+1.88%	5257	15,187,100	433,358,411
2018-08-28	28.16	28.195	28.37	28.02	+0.11%	3915	9,724,300	274,517,166
2018-08-27	28.36	28.165	28.36	27.935	-0.51%	4074	7,690,900	216,169,553
2018-08-24	28.085	28.31	28.31	27.815	+0.68%	4907	9,489,400	267,000,205
2018-08-23	28.24	28.12	28.64	28.04	-0.62%	9141	12,771,300	361,896,929
2018-08-22	27.885	28.295	28.4	27.8	+1.47%	9917	14,794,900	416,710,668
2018-08-21	27.82	27.885	27.885	27.515	0.00%	11823	14,068,400	389,768,616
2018-08-20	27.87	27.885	27.96	27.715	+0.65%	3260	7,361,100	204,685,981
2018-08-17	27.995	27.705	28.015	27.645	-1.05%	5968	13,198,700	367,150,328
2018-08-16	28.35	28	28.35	27.765	-1.23%	10703	22,582,000	629,860,267
2018-08-15	28.76	28.35	28.76	28.01	-1.46%	9192	24,064,200	680,236,594
2018-08-14	28.6	28.77	28.77	28.435	+0.82%	12536	16,850,600	481,447,523
2018-08-13	28.92	28.535	28.92	28.505	-1.33%	5309	12,259,800	351,337,841
2018-08-10	29.03	28.92	29.055	28.62	-0.28%	6073	16,663,700	480,936,283
2018-08-09	28.8	29	29.17	28.65	+0.33%	5995	17,034,000	491,238,715
2018-08-08	28.995	28.905	29.185	28.55	-0.26%	6131	14,218,300	409,977,257
2018-08-07	29.03	28.98	29.14	28.805	-0.17%	3102	8,950,700	259,306,172
2018-08-06	29.105	29.03	29.155	28.82	-0.60%	3428	10,275,000	297,883,724
2018-08-03	28.82	29.205	29.27	28.69	+1.34%	3827	9,456,000	275,076,467
2018-08-02	29.155	28.82	29.295	28.75	-1.22%	4038	10,024,300	290,794,844
2018-08-01	29.05	29.175	29.29	28.885	+0.64%	4115	9,336,500	271,951,415
2018-07-31	28.85	28.99	29.15	28.7	+0.09%	7884	18,138,000	525,161,539
2018-07-30	28.605	28.965	29.15	28.455	+1.10%	7156	19,039,800	550,299,842
2018-07-27	28.53	28.65	28.65	28.225	+0.53%	3957	10,004,700	284,454,043
2018-07-26	28.33	28.5	28.54	28.3	+0.53%	4316	10,561,100	300,366,189
2018-07-25	28.23	28.35	28.35	28.15	+0.43%	3243	7,223,700	204,009,670
2018-07-24	28.315	28.23	28.395	28.19	-0.48%	2831	6,742,800	190,657,600
2018-07-23	28.425	28.365	28.54	28.3	-0.35%	2849	6,355,700	180,550,300
2018-07-20	28.71	28.465	28.71	28.27	-0.45%	2501	6,325,000	179,850,082
2018-07-19	28.525	28.595	28.78	28.39	+0.25%	6051	10,080,900	288,052,250
2018-07-18	28.2	28.525	28.585	28.115	-0.24%	13598	16,512,600	469,501,967
2018-07-17	28.985	28.595	28.985	28.475	-1.40%	4425	10,938,900	312,930,879
2018-07-16	28.78	29	29.28	28.74	+0.35%	5634	12,786,000	371,171,247
2018-07-13	28.52	28.9	28.9	28.385	+1.60%	6043	11,675,900	335,078,646
2018-07-12	28.815	28.445	28.865	28.3	-1.73%	12229	23,709,100	674,575,523
2018-07-11	29.2	28.945	29.245	28.69	-1.19%	7306	14,242,900	411,794,050
2018-07-10	28.84	29.295	29.315	28.84	+1.02%	9153	18,906,400	550,196,563
2018-07-09	28.5	29	29	28.5	+1.86%	6994	13,056,000	375,464,608
2018-07-06	28.42	28.47	28.675	28.27	+0.18%	13514	18,598,200	528,405,428
2018-07-05	28.08	28.42	28.42	27.995	+1.19%	13609	18,862,700	533,825,201
2018-07-04	28.22	28.085	28.255	27.915	-0.07%	6748	8,879,700	249,243,614
2018-07-03	28.53	28.105	28.56	28.105	-1.89%	9931	20,064,500	567,713,309
2018-07-02	28.45	28.645	28.85	28.345	+0.58%	4497	13,797,800	394,659,375
2018-06-29	28.35	28.48	28.63	28.275	+0.80%	3633	11,545,100	328,534,452
2018-06-28	28.39	28.255	28.555	28.21	-0.48%	5475	16,035,300	454,556,918
2018-06-27	28.5	28.39	28.66	28.39	0.00%	4693	13,692,100	390,512,274
2018-06-26	28.45	28.39	28.585	28.27	+0.32%	4487	10,418,200	296,024,293
2018-06-25	28.305	28.3	28.525	28.3	-0.47%	3931	9,843,900	279,392,209
2018-06-22	28.91	28.435	28.935	28.28	-1.44%	8655	31,466,400	895,342,548
2018-06-21	29.395	28.85	29.395	28.845	-1.52%	7449	14,030,400	406,809,670
2018-06-20	28.78	29.295	29.385	28.71	+2.04%	13863	20,505,800	598,382,574
2018-06-19	28.36	28.71	28.75	28.16	+1.18%	9138	22,220,600	633,035,969
2018-06-18	28.25	28.375	28.545	28.25	+0.41%	5500	12,888,200	366,079,064
2018-06-15	29.09	28.26	29.09	28.26	-2.72%	8294	27,335,000	778,961,289
2018-06-14	28.83	29.05	29.12	28.715	+0.54%	5368	13,438,800	389,258,776
2018-06-13	28.785	28.895	28.9	28.61	+0.73%	7308	15,210,000	437,565,462
2018-06-11	28.61	28.685	28.845	28.36	+0.53%	3692	7,292,700	209,156,667
2018-06-09	28.48	28.535	28.63	28.415	+0.62%	788	1,124,500	32,109,072
2018-06-08	29.3	28.36	29.315	28.36	-3.19%	7672	18,705,400	537,364,478
2018-06-07	28.9	29.295	29.295	28.78	+1.74%	10379	11,305,900	328,859,238
2018-06-06	29.12	28.795	29.12	28.54	-0.78%	4652	8,268,400	238,179,348
2018-06-05	29.315	29.02	29.315	28.85	-0.87%	5499	11,829,000	343,110,077
2018-06-04	28.9	29.275	29.275	28.875	+1.44%	4158	7,180,900	209,400,459
2018-06-01	28.5	28.86	29.16	28.4	+0.80%	9313	16,269,100	468,691,723
2018-05-31	28.5	28.63	28.8	28.22	+0.53%	7536	29,402,000	840,653,169
2018-05-30	28.435	28.48	28.99	28.28	+0.28%	8844	17,357,200	497,223,422
2018-05-29	28.85	28.4	29.155	28.26	-1.65%	7378	18,072,300	516,596,535
2018-05-28	29.1	28.875	29.205	28.815	-0.89%	4230	5,642,500	163,566,000
2018-05-25	29.17	29.135	29.43	28.86	-0.10%	8881	16,838,200	490,499,278
2018-05-24	29.48	29.165	29.55	29.025	-0.87%	5542	11,087,800	324,191,693
2018-05-23	29.745	29.42	29.745	29.42	-1.09%	5052	15,238,600	450,910,190
2018-05-22	29.645	29.745	29.75	29.475	+0.71%	5055	10,239,900	303,495,685
2018-05-21	29.73	29.535	29.95	29.5	-0.56%	6119	12,469,900	371,136,076
2018-05-18	29.735	29.7	29.825	29.525	-0.02%	6522	12,439,800	369,021,753
2018-05-17	29.81	29.705	30.09	29.65	-0.35%	12483	20,087,000	599,926,137
2018-05-16	29.87	29.81	30	29.41	+0.17%	15193	19,367,700	576,741,562
2018-05-15	29.95	29.76	30.28	29.76	-0.80%	14261	18,813,400	563,731,711
2018-05-14	29.675	30	30.06	29.355	+1.06%	10236	12,597,800	373,622,195
2018-05-11	29.45	29.685	29.765	29.45	+1.00%	22009	13,488,600	399,869,100
2018-05-10	29.75	29.39	29.88	29.32	-0.64%	5562	15,112,200	447,073,664
2018-05-08	29.345	29.58	29.58	29.205	+0.94%	5039	12,811,700	376,814,165
2018-05-07	29.58	29.305	29.63	29.3	-0.34%	4305	7,065,100	207,879,452
2018-05-04	29.465	29.405	29.505	29.27	+0.58%	7056	9,453,400	277,731,118
2018-05-03	29.4	29.235	29.62	29.2	-0.29%	6450	16,767,100	493,186,813
2018-05-02	29.485	29.32	29.75	29.28	-0.41%	4997	13,051,800	385,050,932
2018-04-30	29.73	29.44	30.02	29.315	-0.37%	5507	13,881,300	412,362,673
2018-04-28	29.59	29.55	29.665	29.4	-0.49%	1566	1,632,400	48,156,361
2018-04-27	29.8	29.695	29.975	29.45	-0.52%	7341	11,521,300	342,674,469
2018-04-26	29.015	29.85	29.85	28.97	+2.52%	7931	15,072,300	444,824,351
2018-04-25	29.1	29.115	29.115	28.78	-0.46%	11528	11,518,400	334,005,724
2018-04-24	29.2	29.25	29.32	28.98	+0.55%	5763	11,149,800	325,038,058
2018-04-23	29.325	29.09	29.65	28.925	-0.92%	8351	17,167,100	502,264,608
2018-04-20	29.24	29.36	29.65	29.155	+0.05%	4549	9,469,100	278,266,089
2018-04-19	29.675	29.345	29.845	29.12	-0.66%	6289	12,479,500	366,631,335
2018-04-18	29.335	29.54	29.72	29.075	+1.44%	9099	23,792,300	700,913,934
2018-04-17	29.3	29.12	29.425	28.865	-0.17%	6223	15,385,200	447,632,398
2018-04-16	29.1	29.17	29.445	28.585	+0.26%	8994	20,688,800	599,580,582
2018-04-13	29.695	29.095	29.695	28.925	-2.00%	8429	17,629,500	515,581,368
2018-04-12	29.65	29.69	29.85	28.835	+1.50%	8849	24,180,500	712,021,560
2018-04-11	29.195	29.25	30.065	29.015	+0.53%	16576	42,386,500	1,258,772,740
2018-04-10	28	29.095	29.675	27.825	+3.32%	23656	66,956,700	1,938,381,442
2018-04-09	28.84	28.16	28.93	26.86	-2.70%	22123	44,029,000	1,234,329,295
2018-04-06	28.9	28.94	29.085	28.61	0.00%	4881	10,890,000	313,999,217
2018-04-05	28.59	28.94	28.94	28.515	+1.51%	4059	10,370,700	297,523,522
2018-04-04	28.185	28.51	28.56	28.185	+0.64%	6044	10,444,100	296,127,526
2018-04-03	28.455	28.33	28.57	28.17	-0.60%	5619	10,622,300	300,661,213
2018-04-02	28.48	28.5	28.67	28.445	+0.46%	3078	7,436,000	212,204,941
2018-03-30	28.6	28.37	28.77	28.37	-1.03%	2458	4,423,700	126,458,026
2018-03-29	28.55	28.665	28.665	28.285	+0.76%	8901	20,745,800	589,384,775
2018-03-28	28.32	28.45	28.55	28.2	+0.53%	7417	12,008,800	340,826,642
2018-03-27	28.3	28.3	28.69	28.065	+0.71%	9139	16,234,600	461,959,335
2018-03-26	28.965	28.1	28.965	28.1	-2.72%	6314	11,576,800	328,746,560
2018-03-23	28.605	28.885	28.94	28.44	+0.28%	6234	12,760,700	366,167,200
2018-03-22	29.13	28.805	29.13	28.53	-1.12%	4661	9,280,800	267,937,726
2018-03-21	29.175	29.13	29.23	28.91	-0.15%	4103	9,996,300	290,969,603
2018-03-20	29.18	29.175	29.3	28.945	+0.41%	4557	12,419,400	361,623,139
2018-03-19	29.38	29.055	29.38	29.03	-1.21%	5399	10,954,400	319,577,096
2018-03-16	29.2	29.41	29.41	28.92	+0.79%	6538	26,976,600	790,266,335
2018-03-15	29.155	29.18	29.485	28.875	+0.03%	10379	29,475,400	861,492,743
2018-03-14	29.27	29.17	29.425	28.92	-0.66%	6095	16,551,700	482,259,451
2018-03-13	28.9	29.365	29.47	28.875	+0.74%	6162	14,936,700	436,651,811
2018-03-12	28.65	29.15	29.175	28.52	+1.82%	6751	16,606,900	481,269,765
2018-03-09	28.185	28.63	28.635	28.17	+1.17%	3591	10,548,800	300,650,954
2018-03-07	28.45	28.3	28.475	28.1	-1.14%	8599	17,479,600	493,151,296
2018-03-06	28.69	28.625	28.8	28.515	-0.07%	4998	10,455,600	299,477,574
2018-03-05	28.3	28.645	28.69	28.2	+1.51%	6475	13,832,100	394,147,096
2018-03-02	28.345	28.22	28.635	28.05	-1.05%	7004	16,726,700	472,279,986
2018-03-01	28.5	28.52	28.795	28.26	-0.68%	8695	18,597,100	529,163,902
2018-02-28	29	28.715	29.135	28.52	-1.42%	8472	26,990,700	777,434,006
2018-02-27	29.595	29.13	29.63	28.97	-1.20%	5159	10,494,200	306,598,025
2018-02-26	29.47	29.485	29.655	29.215	+0.98%	7077	16,174,200	475,469,814
2018-02-22	29.095	29.2	29.29	28.66	+0.27%	7098	16,778,500	486,378,251
2018-02-21	28.4	29.12	29.12	28.23	+2.48%	6546	12,010,700	344,673,704
2018-02-20	28.345	28.415	28.46	28.22	-0.23%	3466	7,199,500	204,050,326
2018-02-19	28.675	28.48	28.7	28.325	-0.09%	4964	7,193,400	205,099,184
2018-02-16	28.315	28.505	28.77	28.29	+0.85%	7671	15,072,900	430,670,038
2018-02-15	28.3	28.265	28.365	28.02	+0.09%	6448	14,795,900	417,314,463
2018-02-14	28.45	28.24	28.49	28.055	-0.74%	7942	18,079,800	509,957,428
2018-02-13	28.27	28.45	28.59	28.19	+0.78%	9970	22,376,500	633,986,463
2018-02-12	28.49	28.23	28.565	28.15	-0.30%	7246	12,853,900	364,335,506
2018-02-09	28.7	28.315	28.935	28.31	-1.92%	11396	23,693,800	676,295,950
2018-02-08	29.23	28.87	29.345	28.83	-1.85%	8868	17,787,800	516,754,744
2018-02-07	28.675	29.415	29.56	28.675	+2.83%	20750	24,556,500	719,316,456
2018-02-06	29.25	28.605	29.385	28.55	-3.20%	13058	29,568,100	853,188,188
2018-02-05	28.755	29.55	29.55	28.61	+2.05%	7492	15,063,700	438,535,773
2018-02-02	29.26	28.955	29.335	28.655	-1.04%	6838	14,103,800	409,281,340
2018-02-01	28.815	29.26	29.345	28.815	+1.81%	7047	14,139,600	411,680,761
2018-01-31	30.015	28.74	30.1	28.74	-5.15%	11254	27,331,900	802,045,550
2018-01-30	30.63	30.3	30.765	29.97	-1.19%	6420	11,778,300	357,651,462
2018-01-29	30.135	30.665	30.915	29.805	+0.94%	6246	16,227,100	496,195,751
2018-01-26	30.795	30.38	30.875	30.14	-1.36%	6782	18,745,100	570,641,712
2018-01-25	30.4	30.8	30.82	30.305	+1.32%	7985	19,554,000	598,313,014
2018-01-24	30.01	30.4	30.4	29.965	+1.00%	6645	20,758,300	626,839,376
2018-01-23	30.33	30.1	30.44	29.81	-0.66%	10790	20,631,900	619,753,719
2018-01-22	30.2	30.3	30.3	29.79	+0.33%	7886	11,563,400	347,936,856
2018-01-19	30.455	30.2	30.5	29.665	-0.89%	9477	18,348,500	552,544,288
2018-01-18	29.945	30.47	30.47	29.805	+1.75%	9903	23,167,900	700,008,332
2018-01-17	29.195	29.945	29.945	28.83	+2.39%	7412	18,834,500	555,442,805
2018-01-16	28.845	29.245	29.245	28.715	+1.39%	4467	10,399,100	301,190,725
2018-01-15	28.895	28.845	28.995	28.615	+0.16%	4974	10,543,400	304,055,722
2018-01-12	28.4	28.8	28.8	28.25	+1.41%	5180	9,545,200	271,929,269
2018-01-11	28.4	28.4	28.445	28.23	-0.26%	4614	9,005,300	255,260,517
2018-01-10	28.3	28.475	28.475	28.09	+0.55%	8766	16,821,100	475,757,379
2018-01-09	28.49	28.32	28.555	28.055	+0.35%	8864	15,210,300	431,357,408
2018-01-05	28.12	28.22	28.22	27.85	+0.16%	4676	5,340,400	149,831,872
2018-01-04	27.95	28.175	28.19	27.745	+0.97%	4829	12,173,700	340,602,621
2018-01-03	27.9	27.905	28	27.64	0.00%	2776	5,612,500	155,895,160

Архив котировок акции SNGS по годам

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