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)
2019-12-30	50.94	50.47	51.3	50.405	-0.76%	11778	27,942,800	1,418,875,532
2019-12-27	51.05	50.855	51.425	50.66	-0.58%	10022	28,581,200	1,457,331,783
2019-12-26	51	51.15	51.5	50.28	-0.11%	16716	38,622,200	1,967,618,065
2019-12-25	52.25	51.205	52.34	51.05	-1.91%	12086	27,404,900	1,414,016,483
2019-12-24	51.98	52.2	52.77	50.83	+1.06%	45715	124,562,500	6,461,267,574
2019-12-23	48.18	51.655	51.7	48.115	+7.36%	48047	137,913,900	6,951,690,086
2019-12-20	48.2	48.115	48.47	47.95	-0.07%	9556	29,805,500	1,434,934,193
2019-12-19	48.4	48.15	48.68	47.82	-0.56%	20341	46,925,300	2,264,429,785
2019-12-18	48.35	48.42	49.135	47.79	+0.24%	20917	64,123,600	3,107,733,479
2019-12-17	48.1	48.305	48.7	47.575	+0.58%	18573	64,703,100	3,113,576,731
2019-12-16	47.635	48.025	48.75	46.51	+1.09%	25006	67,476,100	3,207,187,242
2019-12-13	48.5	47.505	49.45	47.06	-1.44%	34060	88,354,000	4,239,100,849
2019-12-12	45.33	48.2	48.48	45.3	+7.03%	54282	152,381,100	7,226,557,710
2019-12-11	43.32	45.035	45.13	43.32	+3.79%	21678	67,328,500	2,979,406,252
2019-12-10	43.935	43.39	44.04	43	-1.23%	11603	31,366,900	1,362,151,303
2019-12-09	43.345	43.93	44.205	43.255	+1.35%	17664	48,899,600	2,142,002,588
2019-12-06	43.35	43.345	43.58	42.435	+0.34%	20766	51,411,600	2,207,575,549
2019-12-05	43.9	43.2	44.17	42.905	-1.14%	18743	46,033,600	1,993,895,915
2019-12-04	42.605	43.7	44.625	41.555	+2.73%	30727	79,847,100	3,448,293,841
2019-12-03	43.25	42.54	43.655	42.47	-1.69%	16336	44,623,000	1,922,854,058
2019-12-02	44	43.27	44.75	43.245	-1.88%	14569	39,774,100	1,748,907,992
2019-11-29	43.59	44.1	44.29	42.9	+1.04%	18104	54,283,400	2,368,265,100
2019-11-28	44.4	43.645	44.635	43.26	-1.94%	18687	52,747,600	2,306,112,981
2019-11-27	44.99	44.51	45.17	44.24	-1.09%	16933	42,685,500	1,905,125,399
2019-11-26	46.3	45	46.425	44.455	-2.57%	28120	95,557,100	4,318,504,147
2019-11-25	46.755	46.185	47.245	45.915	-1.17%	11477	26,839,500	1,244,212,704
2019-11-22	45.86	46.73	47.18	45.635	+1.86%	16038	40,945,900	1,907,677,947
2019-11-21	46.325	45.875	46.86	45.54	-1.28%	14619	40,485,600	1,864,507,666
2019-11-20	46.725	46.47	46.75	46.135	-0.71%	10765	28,103,700	1,304,260,370
2019-11-19	46.33	46.8	47.375	46.13	+1.01%	16988	44,466,300	2,083,715,818
2019-11-18	46.6	46.33	46.9	45.855	-0.26%	16518	44,277,200	2,048,693,535
2019-11-15	47.62	46.45	47.88	46.195	-1.80%	22082	53,419,900	2,498,080,275
2019-11-14	47.975	47.3	49	47.07	-1.03%	24594	58,067,800	2,787,424,625
2019-11-13	47.82	47.79	48.595	47.085	-0.30%	19256	42,594,800	2,037,624,309
2019-11-12	48.705	47.935	49.95	47.4	-1.26%	44158	98,429,300	4,804,531,439
2019-11-11	46.505	48.545	49.275	46	+4.05%	43497	117,605,300	5,680,098,165
2019-11-08	47.3	46.655	47.34	46.085	-1.34%	15629	40,767,800	1,899,690,817
2019-11-07	46.175	47.29	47.57	45.82	+2.32%	20407	52,951,100	2,489,863,331
2019-11-06	45.98	46.22	46.38	45.08	+0.23%	20022	54,764,500	2,508,911,148
2019-11-05	47.1	46.115	47.835	45.815	-0.30%	34992	98,091,400	4,578,689,130
2019-11-01	43.01	46.255	46.36	43.01	+7.57%	47665	133,961,600	6,051,111,854
2019-10-31	43.305	43	43.95	42.655	-0.92%	18754	50,357,200	2,168,810,545
2019-10-30	44.39	43.4	44.79	42.16	-2.58%	35870	103,976,600	4,518,999,017
2019-10-29	44.5	44.55	45.79	43.5	-0.11%	46716	138,464,000	6,185,637,899
2019-10-28	46.075	44.6	48.91	43.5	-4.25%	97410	285,247,900	13,273,630,345
2019-10-25	43.75	46.58	48	43.29	+6.96%	121909	371,938,100	17,311,356,677
2019-10-24	40.525	43.55	43.55	40	+8.41%	100047	322,825,200	13,596,986,223
2019-10-23	36.625	40.17	42.805	36.39	+9.38%	74643	222,314,900	8,869,647,105
2019-10-22	35.96	36.725	36.745	35.96	+1.90%	7237	24,114,100	878,977,272
2019-10-21	36.2	36.04	36.31	35.92	-0.36%	4617	12,497,500	451,180,285
2019-10-18	36.2	36.17	36.55	36.11	-0.08%	4616	14,571,000	528,395,285
2019-10-17	36.605	36.2	36.73	36.075	-1.43%	6765	18,370,600	667,632,803
2019-10-16	35.91	36.725	36.84	35.875	+2.13%	10631	26,337,400	960,871,302
2019-10-15	36.2	35.96	36.27	35.725	-0.80%	8844	17,885,400	643,192,072
2019-10-14	36.75	36.25	36.885	36.04	-1.29%	6042	13,731,200	498,341,765
2019-10-11	36.655	36.725	37.125	36.405	+0.51%	9567	31,849,400	1,168,667,085
2019-10-10	36.405	36.54	36.69	36.14	+0.29%	7975	19,032,800	693,473,358
2019-10-09	36.11	36.435	36.715	35.835	+0.96%	11092	32,091,100	1,165,754,371
2019-10-08	36	36.09	36.47	35.675	+0.25%	13318	24,077,500	867,065,227
2019-10-07	35.53	36	36.135	35.16	+2.20%	9677	25,744,600	919,767,287
2019-10-04	35.885	35.225	35.885	35.155	-1.01%	9711	31,787,500	1,129,055,596
2019-10-03	35	35.585	35.88	34.6	+1.53%	13922	41,118,400	1,450,151,655
2019-10-02	35.95	35.05	36.05	34.85	-2.63%	12012	33,567,000	1,192,225,130
2019-10-01	35.525	35.995	36.97	35.425	+1.68%	20213	62,093,700	2,254,987,934
2019-09-30	35.07	35.4	35.695	34.53	+1.62%	19696	51,683,400	1,819,654,178
2019-09-27	34.72	34.835	35.175	34.655	+0.35%	6391	17,029,300	595,379,897
2019-09-26	34.495	34.715	35.31	34.3	+0.49%	11589	27,150,800	945,727,731
2019-09-25	34.95	34.545	34.95	34.05	-1.16%	13964	43,873,500	1,510,723,936
2019-09-24	35.65	34.95	35.835	34.85	-1.83%	9721	24,043,000	848,232,512
2019-09-23	35.5	35.6	35.615	34.64	+0.30%	13942	40,353,000	1,416,582,626
2019-09-20	35.55	35.495	35.99	35.21	-0.57%	13987	47,258,800	1,680,730,983
2019-09-19	35.49	35.7	36.845	35.15	+0.55%	30232	79,565,800	2,857,812,989
2019-09-18	36.5	35.505	36.73	35.115	-2.61%	33568	89,723,400	3,197,068,871
2019-09-17	37.61	36.455	38.34	36.03	-3.30%	53537	101,451,200	3,767,300,435
2019-09-16	38	37.7	38.855	37.125	+0.86%	61149	115,807,000	4,402,946,395
2019-09-13	36.395	37.38	37.715	36.055	+2.71%	65581	119,991,100	4,464,074,284
2019-09-12	36.075	36.395	37.95	35.505	+1.10%	85793	231,334,100	8,517,650,652
2019-09-11	33.855	36	36.2	33.415	+7.17%	49845	129,931,300	4,579,320,949
2019-09-10	33.03	33.59	33.86	32.645	+1.60%	20937	61,200,300	2,040,541,921
2019-09-09	33.31	33.06	34.43	32.85	-1.17%	20980	59,107,200	1,981,471,701
2019-09-06	33.255	33.45	33.7	32.37	-0.59%	30414	91,403,600	3,016,092,495
2019-09-05	35.47	33.65	35.7	33.24	-4.93%	60583	184,885,800	6,295,404,521
2019-09-04	35.97	35.395	38.52	33.13	-0.30%	108262	357,197,600	12,909,803,732
2019-09-03	31.07	35.5	37.295	30.185	+15.17%	142745	454,211,400	15,851,306,954
2019-09-02	27.445	30.825	30.825	27.18	+12.30%	47449	142,794,800	4,199,528,238
2019-08-30	26.43	27.45	27.47	26.43	+3.43%	7553	19,699,800	533,078,166
2019-08-29	26.27	26.54	26.54	26.16	+1.01%	3645	11,114,000	293,488,088
2019-08-28	26.05	26.275	26.29	25.91	+0.69%	6215	14,532,600	379,581,545
2019-08-27	25.645	26.095	26.095	25.54	+2.27%	5106	29,305,800	761,620,171
2019-08-26	25.66	25.515	25.81	25.47	-0.43%	2535	5,865,500	150,243,695
2019-08-23	25.6	25.625	25.955	25.6	+0.29%	4576	11,828,500	304,712,086
2019-08-22	25.85	25.55	25.975	25.48	-1.14%	3640	9,300,900	238,635,966
2019-08-21	26.15	25.845	26.15	25.6	-0.81%	4040	11,474,900	296,479,025
2019-08-20	25.815	26.055	26.15	25.76	+0.70%	2973	8,253,100	214,357,962
2019-08-19	25.85	25.875	26.01	25.65	+0.29%	3612	7,566,900	195,761,815
2019-08-16	25.775	25.8	25.94	25.465	0.00%	3326	11,934,800	306,607,294
2019-08-15	26.105	25.8	26.48	25.67	-1.15%	5832	19,486,500	505,096,633
2019-08-14	26.66	26.1	26.66	26.085	-1.86%	4370	10,844,100	285,170,861
2019-08-13	26.645	26.595	26.87	26.305	-0.19%	4410	11,517,600	306,423,465
2019-08-12	26.42	26.645	26.73	26.395	+1.52%	2853	8,864,200	235,275,301
2019-08-09	26.07	26.245	26.555	26.03	+0.56%	3805	12,067,800	317,548,078
2019-08-08	26.145	26.1	26.32	26.1	+0.12%	3529	11,332,500	296,698,939
2019-08-07	26	26.07	26.145	25.8	+0.27%	6233	14,705,600	381,774,285
2019-08-06	26.495	26	26.495	26	-1.27%	5596	16,421,100	428,562,120
2019-08-05	26.635	26.335	26.9	26.3	-1.77%	4767	13,754,800	364,259,158
2019-08-02	26.87	26.81	27.05	26.54	-1.00%	7548	23,490,600	630,385,326
2019-08-01	26.83	27.08	27.08	26.67	+0.07%	3420	12,723,700	342,133,810
2019-07-31	26.905	27.06	27.06	26.705	+0.56%	2612	11,081,200	298,535,481
2019-07-30	26.8	26.91	26.94	26.6	+0.69%	5064	14,152,300	378,780,885
2019-07-29	26.24	26.725	26.725	26.2	+2.38%	3723	9,025,000	238,461,559
2019-07-26	26.5	26.105	26.555	26.075	-1.86%	6878	17,752,500	465,605,993
2019-07-25	26.63	26.6	26.735	26.27	-0.11%	4116	11,006,500	291,891,339
2019-07-24	26.64	26.63	26.655	26.435	0.00%	1986	6,914,800	183,671,041
2019-07-23	26.03	26.63	26.825	26.03	+2.44%	5357	17,341,800	459,913,065
2019-07-22	26.415	25.995	26.475	25.995	-1.48%	2920	9,198,400	241,283,300
2019-07-19	26.345	26.385	26.575	26.27	+0.46%	3384	9,024,700	238,746,598
2019-07-18	26.405	26.265	26.44	26.245	-0.53%	2835	8,772,600	230,948,478
2019-07-17	26.28	26.405	26.57	26.2	-1.58%	5395	20,378,000	538,435,606
2019-07-16	26.57	26.83	26.86	26.57	+0.98%	6987	29,125,000	779,366,442
2019-07-15	26.74	26.57	26.95	26.54	-0.82%	6113	20,383,000	544,334,327
2019-07-12	26.705	26.79	26.855	26.5	+0.32%	3447	11,027,900	294,296,983
2019-07-11	27.085	26.705	27.19	26.57	-1.62%	4570	13,929,100	373,567,841
2019-07-10	27.125	27.145	27.335	27.055	-0.20%	3950	12,829,300	348,671,890
2019-07-09	26.85	27.2	27.2	26.845	+1.04%	4384	11,985,700	324,299,332
2019-07-08	26.795	26.92	26.92	26.69	+0.45%	3616	9,078,700	243,673,346
2019-07-05	26.925	26.8	26.925	26.62	-0.19%	2749	7,548,100	201,983,197
2019-07-04	26.8	26.85	26.865	26.71	+0.19%	2309	6,823,400	182,801,901
2019-07-03	26.68	26.8	26.885	26.54	+0.24%	3654	10,047,500	269,033,012
2019-07-02	26.4	26.735	26.735	26.4	+1.38%	3793	11,021,100	293,423,722
2019-07-01	26.405	26.37	26.625	26.37	+0.11%	3382	9,367,600	248,026,045
2019-06-28	26.305	26.34	26.53	26.25	+0.08%	3934	15,318,200	404,671,757
2019-06-27	26.29	26.32	26.45	26.08	+0.13%	4187	13,623,900	358,158,937
2019-06-26	25.905	26.285	26.365	25.885	+1.41%	4618	14,509,600	379,313,142
2019-06-25	25.99	25.92	26.09	25.725	-0.31%	3953	12,685,300	328,415,841
2019-06-24	25.825	26	26.07	25.785	+0.68%	3949	12,189,200	316,623,862
2019-06-21	25.9	25.825	26.06	25.7	-0.44%	5833	25,397,000	656,976,738
2019-06-20	25.51	25.94	25.94	25.4	+2.09%	11910	36,705,500	944,611,598
2019-06-19	25.265	25.41	25.515	25.265	+0.51%	3641	8,687,100	221,122,572
2019-06-18	25.225	25.28	25.43	25.105	+0.52%	5261	13,767,700	348,148,317
2019-06-17	25.11	25.15	25.3	25.065	-0.10%	4507	9,651,000	243,072,296
2019-06-14	25.12	25.175	25.22	25.03	+0.38%	3743	9,613,300	241,455,672
2019-06-13	25.385	25.08	25.385	25.08	-1.22%	4780	16,513,700	415,849,950
2019-06-11	25.09	25.39	25.39	25.03	+1.24%	5001	14,568,700	368,340,497
2019-06-10	25.16	25.08	25.33	25.04	-0.48%	4001	9,017,700	226,863,701
2019-06-07	25.395	25.2	25.425	25.095	-0.24%	5416	15,110,800	381,521,361
2019-06-06	25.17	25.26	25.44	25.14	+0.22%	5689	15,382,900	389,300,894
2019-06-05	25.055	25.205	25.69	24.9	+0.54%	8027	26,508,400	670,677,002
2019-06-04	25.11	25.07	25.2	24.965	-0.18%	5186	14,670,300	368,169,936
2019-06-03	24.805	25.115	25.115	24.66	+0.70%	6166	18,649,500	464,203,087
2019-05-31	24.88	24.94	24.97	24.63	-0.20%	4099	12,753,500	317,035,737
2019-05-30	24.78	24.99	24.99	24.735	+1.05%	5091	16,096,300	400,156,232
2019-05-29	24.37	24.73	24.73	24.13	+1.10%	6656	24,237,200	592,127,660
2019-05-28	24.43	24.46	24.6	24.2	+0.37%	5365	35,372,500	865,248,630
2019-05-27	24.365	24.37	24.445	24.335	+0.02%	1502	3,503,300	85,433,475
2019-05-24	24.25	24.365	24.385	24.215	+0.77%	3503	12,519,500	304,620,097
2019-05-23	24.24	24.18	24.32	24.145	-0.08%	3894	11,020,600	267,021,073
2019-05-22	24.28	24.2	24.46	24.18	-0.25%	4062	14,666,500	356,294,606
2019-05-21	24.265	24.26	24.265	24.14	+0.46%	3089	9,942,400	240,659,555
2019-05-20	24.115	24.15	24.29	24.1	+0.19%	3760	12,602,600	304,829,349
2019-05-17	24.135	24.105	24.435	24.09	-0.31%	6824	19,529,600	473,217,088
2019-05-16	24.11	24.18	24.395	24.11	+0.17%	4408	15,152,500	367,725,366
2019-05-15	24.15	24.14	24.255	24.06	-0.04%	5288	13,798,400	333,134,296
2019-05-14	24.315	24.15	24.35	24.11	+0.04%	4953	13,853,900	335,445,865
2019-05-13	24.3	24.14	24.43	24.14	-0.25%	5395	15,081,000	366,258,464
2019-05-10	24.565	24.2	24.62	24.2	-1.63%	11482	40,243,000	981,003,189
2019-05-08	24.8	24.6	24.825	24.6	-1.26%	4536	11,113,000	274,441,078
2019-05-07	24.91	24.915	25.005	24.61	+0.02%	4567	14,887,700	369,699,053
2019-05-06	24.9	24.91	24.955	24.745	-0.30%	2036	4,491,700	111,501,916
2019-05-03	24.59	24.985	24.985	24.59	+1.75%	3844	8,007,300	198,590,493
2019-05-02	24.56	24.555	24.63	24.55	-0.04%	2385	6,206,400	152,491,481
2019-04-30	24.655	24.565	24.695	24.55	-0.59%	3108	9,417,800	231,673,885
2019-04-29	24.77	24.71	24.84	24.58	-0.46%	2614	9,190,100	226,644,885
2019-04-26	24.74	24.825	24.825	24.5	+0.06%	4141	11,656,200	287,112,344
2019-04-25	24.595	24.81	24.84	24.535	+0.83%	5234	14,182,700	350,449,618
2019-04-24	24.82	24.605	24.82	24.52	-0.47%	4690	14,198,100	350,002,439
2019-04-23	25.15	24.72	25.21	24.72	-1.32%	5660	16,804,100	419,502,073
2019-04-22	25.075	25.05	25.2	25.035	-0.10%	1861	3,219,900	80,864,302
2019-04-19	25.08	25.075	25.14	25.04	-0.02%	916	1,997,700	50,159,389
2019-04-18	25.105	25.08	25.2	24.95	-0.24%	2457	5,316,100	132,940,701
2019-04-17	25.13	25.14	25.26	25.04	+0.36%	3165	8,258,500	207,739,947
2019-04-16	24.895	25.05	25.125	24.74	+0.64%	5161	14,940,700	371,867,977
2019-04-15	25.22	24.89	25.3	24.89	-1.66%	3602	8,929,800	223,848,780
2019-04-12	25.2	25.31	25.52	25.17	+0.44%	3851	10,680,700	270,280,325
2019-04-11	25.28	25.2	25.36	25.14	-0.40%	3547	8,721,000	220,114,121
2019-04-10	25.43	25.3	25.585	25.26	-0.94%	5149	17,242,000	437,802,093
2019-04-09	25.645	25.54	25.645	25.4	+0.16%	4193	12,851,900	327,630,806
2019-04-08	25.4	25.5	25.61	25.39	+0.53%	3589	11,722,300	299,093,957
2019-04-05	25.475	25.365	25.59	25.365	-0.43%	3622	12,002,700	305,741,804
2019-04-04	25.29	25.475	25.615	25.15	+0.97%	4539	15,138,200	384,776,804
2019-04-03	25.125	25.23	25.41	25.125	+0.44%	4733	14,014,500	354,262,847
2019-04-02	25.32	25.12	25.455	24.955	-0.73%	4972	13,220,400	332,649,838
2019-04-01	24.875	25.305	25.4	24.805	+1.73%	6847	19,337,600	486,746,475
2019-03-29	24.64	24.875	24.885	24.58	+1.12%	5232	17,219,000	426,446,116
2019-03-28	24.54	24.6	24.695	24.5	+0.02%	3308	8,707,000	214,150,862
2019-03-27	24.62	24.595	24.79	24.515	+0.06%	3738	10,230,000	251,996,466
2019-03-26	24.6	24.58	24.85	24.465	+0.18%	4203	14,181,600	350,271,976
2019-03-25	24.45	24.535	24.73	24.375	+0.04%	4978	14,436,600	353,911,677
2019-03-22	24.905	24.525	24.995	24.43	-1.49%	6733	19,954,500	491,950,963
2019-03-21	24.945	24.895	25.035	24.885	+0.06%	8783	24,286,400	606,209,548
2019-03-20	25.05	24.88	25.06	24.87	-0.48%	4492	13,373,400	333,512,700
2019-03-19	24.78	25	25.13	24.745	+1.01%	11200	34,108,700	850,623,722
2019-03-18	24.185	24.75	24.785	24.185	+2.27%	10158	31,814,600	779,049,254
2019-03-15	24.185	24.2	24.41	24.175	+0.17%	5867	31,742,900	770,253,314
2019-03-14	24.25	24.16	24.66	24.16	-0.23%	11928	37,704,100	920,283,129
2019-03-13	24.59	24.215	24.615	24.15	-1.61%	12309	29,871,800	725,410,656
2019-03-12	24.84	24.61	24.84	24.52	-0.49%	7689	21,656,900	534,214,558
2019-03-11	25.15	24.73	25.15	24.66	-1.87%	11004	28,448,900	705,762,916
2019-03-07	25.39	25.2	25.44	25.18	-0.75%	4702	9,642,000	243,703,440
2019-03-06	25.425	25.39	25.58	25.315	+0.02%	3535	9,433,400	239,714,432
2019-03-05	25.305	25.385	25.535	25.28	-0.06%	4566	12,331,000	313,258,953
2019-03-04	25.61	25.4	25.72	25.4	-0.63%	5256	9,699,800	247,765,598
2019-03-01	25.73	25.56	25.845	25.55	-0.51%	6359	15,641,600	401,551,630
2019-02-28	26.055	25.69	26.055	25.67	-1.46%	6197	20,489,100	528,361,874
2019-02-27	26.255	26.07	26.285	25.95	-0.65%	7396	12,537,000	327,014,674
2019-02-26	26.35	26.24	26.45	26.15	-0.61%	4214	11,325,700	297,252,863
2019-02-25	26.51	26.4	26.6	26.305	-0.28%	3393	8,062,200	213,051,772
2019-02-22	26.405	26.475	26.57	26.25	+0.15%	3381	8,869,300	234,470,369
2019-02-21	26.775	26.435	26.775	26.37	-1.18%	3475	9,106,600	240,950,406
2019-02-20	26.455	26.75	26.795	26.435	+1.42%	4952	11,967,400	318,801,275
2019-02-19	26.485	26.375	26.57	26.265	-0.42%	3180	6,948,600	183,383,070
2019-02-18	26.83	26.485	26.865	26.465	-1.29%	3620	8,374,700	222,647,097
2019-02-15	26.565	26.83	26.83	26.455	+1.32%	4291	11,397,000	303,887,083
2019-02-14	26.225	26.48	26.565	26.055	+0.84%	7523	20,278,100	534,921,979
2019-02-13	26.875	26.26	26.875	26.26	-2.05%	7474	18,501,400	489,045,150
2019-02-12	26.76	26.81	26.935	26.64	+0.41%	3178	8,245,100	220,914,927
2019-02-11	26.755	26.7	26.98	26.7	-0.54%	4135	9,505,400	254,756,735
2019-02-08	26.97	26.845	27.06	26.8	-0.76%	3477	7,060,100	190,088,020
2019-02-07	27.34	27.05	27.34	27.01	-0.99%	3322	7,210,500	195,770,785
2019-02-06	27.46	27.32	27.52	27.27	-0.56%	2306	5,864,500	160,345,572
2019-02-05	27.38	27.475	27.49	27.34	+0.27%	2502	6,663,600	182,785,605
2019-02-04	27.485	27.4	27.545	27.37	-0.05%	2059	5,778,600	158,597,100
2019-02-01	27.4	27.415	27.6	27.355	+0.22%	4189	12,313,000	338,200,294
2019-01-31	27.5	27.355	27.58	27.335	-0.33%	6364	12,166,800	333,822,900
2019-01-30	27.52	27.445	27.575	27.355	+0.04%	3193	9,212,900	253,068,494
2019-01-29	27.325	27.435	27.5	27.21	+0.29%	5868	9,497,400	260,031,306
2019-01-28	27.41	27.355	27.56	27.155	-0.65%	7813	10,623,000	290,247,339
2019-01-25	27.41	27.535	27.535	27.235	+0.81%	10657	10,766,500	294,889,657
2019-01-24	27.815	27.315	27.865	27.28	-2.06%	5763	13,990,300	384,810,111
2019-01-23	27.875	27.89	27.96	27.71	-0.14%	2338	6,632,300	184,865,209
2019-01-22	27.76	27.93	27.945	27.66	+0.23%	3608	9,936,600	276,412,262
2019-01-21	28.035	27.865	28.095	27.85	-0.57%	2297	6,416,400	179,583,106
2019-01-18	27.8	28.025	28.03	27.695	+0.81%	4225	10,063,100	280,939,192
2019-01-17	27.85	27.8	27.895	27.58	-0.39%	4611	10,525,900	291,840,628
2019-01-16	28.08	27.91	28.17	27.75	-0.91%	3101	9,005,100	251,254,996
2019-01-15	27.93	28.165	28.165	27.64	+0.68%	6345	14,915,800	416,681,139
2019-01-14	27.385	27.975	27.975	27.37	+1.25%	3760	8,566,400	237,051,338
2019-01-11	27.35	27.63	27.665	27.255	+0.71%	3847	10,216,400	281,067,888
2019-01-10	26.95	27.435	27.435	26.875	+1.35%	3536	9,069,800	246,647,555
2019-01-09	27.07	27.07	27.13	26.91	+0.22%	3140	8,446,300	228,321,754
2019-01-08	27.06	27.01	27.16	26.8	-0.13%	4097	9,226,100	248,410,141
2019-01-04	26.83	27.045	27.045	26.67	+0.97%	2211	5,865,400	157,551,209
2019-01-03	26.8	26.785	26.96	26.565	0.00%	2735	6,375,200	170,497,544

Архив котировок акции SNGS по годам

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