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)
2020-12-30	35.82	35.985	36.33	35.6	+0.83%	11128	32,506,800	1,169,990,749
2020-12-29	35.45	35.69	36.04	35.21	+1.22%	10558	32,307,200	1,154,004,024
2020-12-28	35.05	35.26	35.535	35.05	+0.57%	7766	20,173,300	713,467,391
2020-12-25	35	35.06	35.1	34.91	+0.30%	3524	6,530,200	228,684,997
2020-12-24	34.91	34.955	35.075	34.785	-0.04%	5255	12,052,600	420,957,540
2020-12-23	34.895	34.97	35.055	34.705	+0.37%	7466	20,268,300	706,770,407
2020-12-22	34.35	34.84	35.055	34.115	+1.10%	11506	28,287,000	983,455,232
2020-12-21	34.99	34.46	35.07	34.04	-1.80%	17472	42,176,800	1,453,029,280
2020-12-18	35.035	35.09	35.31	34.685	+0.09%	11761	35,601,300	1,248,811,221
2020-12-17	35.48	35.06	35.605	34.89	-0.40%	19900	47,975,200	1,694,015,061
2020-12-16	35.2	35.2	35.52	34.965	+0.13%	13709	30,570,900	1,078,440,336
2020-12-15	35.5	35.155	35.675	34.82	-1.14%	15368	35,606,600	1,250,219,189
2020-12-14	35.76	35.56	36.245	35.3	+0.17%	13837	38,380,600	1,378,278,011
2020-12-11	35.585	35.5	36.175	35.29	0.00%	17719	60,423,900	2,156,098,525
2020-12-10	34.8	35.5	35.88	34.715	+2.14%	14896	37,352,900	1,315,999,176
2020-12-09	34.675	34.755	35.2	34.51	+0.25%	12126	31,359,200	1,095,176,725
2020-12-08	35.135	34.67	35.315	34.55	-1.27%	14825	31,237,100	1,088,830,505
2020-12-07	35.375	35.115	35.685	35.1	-0.81%	11324	23,839,300	841,966,013
2020-12-04	35.555	35.4	35.875	35.285	+0.33%	9410	24,651,300	876,267,795
2020-12-03	35.77	35.285	35.905	35.01	-0.88%	13135	37,341,600	1,317,665,705
2020-12-02	35.265	35.6	35.895	35.075	+0.47%	15088	43,729,800	1,550,211,518
2020-12-01	35.55	35.435	35.66	34.9	-0.20%	22227	63,891,900	2,250,782,778
2020-11-30	36.745	35.505	36.75	34.91	-3.72%	27459	70,634,400	2,515,646,629
2020-11-27	36.99	36.875	37.04	36.48	-0.22%	9858	24,636,500	905,550,488
2020-11-26	37.485	36.955	37.585	36.73	-1.39%	9646	23,653,200	876,039,103
2020-11-25	37.165	37.475	37.6	36.91	+1.09%	13241	34,806,900	1,297,626,789
2020-11-24	37.44	37.07	37.47	36.785	+0.22%	10966	37,209,700	1,376,937,140
2020-11-23	36.67	36.99	37.34	36.55	+1.51%	10989	32,731,700	1,210,011,739
2020-11-20	36.825	36.44	36.9	36.2	-0.80%	6566	16,368,400	598,499,666
2020-11-19	37.1	36.735	37.14	36.58	-0.53%	7158	18,892,900	695,397,930
2020-11-18	36.945	36.93	37.415	36.74	-0.23%	12431	35,367,100	1,312,576,817
2020-11-17	37.765	37.015	37.96	36.6	-2.00%	15283	36,086,000	1,340,159,056
2020-11-16	36.175	37.77	37.825	35.8	+5.55%	29151	79,510,600	2,928,092,943
2020-11-13	35.82	35.785	36.15	35.48	-0.18%	10322	26,482,700	947,190,242
2020-11-12	36.4	35.85	36.77	35.79	-1.98%	16772	50,535,400	1,826,732,061
2020-11-11	36.9	36.575	37.42	36.38	-0.39%	13947	39,318,700	1,453,988,126
2020-11-10	36.8	36.72	37.15	36.18	-0.22%	15926	46,649,300	1,715,097,715
2020-11-09	35.9	36.8	37.08	35.44	+3.55%	22433	57,180,700	2,080,699,402
2020-11-06	35.69	35.54	35.77	35.275	-0.67%	10437	27,809,300	986,933,023
2020-11-05	34.9	35.78	35.9	34.555	+4.30%	17749	48,754,800	1,718,525,556
2020-11-03	33.95	34.305	34.74	33.95	+0.87%	14848	36,754,900	1,263,553,468
2020-11-02	32.775	34.01	34.15	32.555	+3.31%	17750	36,551,200	1,219,840,141
2020-10-30	33.075	32.92	33.82	32.49	-1.48%	33355	45,656,800	1,519,094,219
2020-10-29	32.33	33.415	33.67	32.125	+3.13%	31890	49,590,600	1,627,143,000
2020-10-28	33.985	32.4	34.105	32.055	-4.83%	30770	70,942,400	2,351,620,729
2020-10-27	34.105	34.045	34.52	33.965	+0.13%	8257	24,927,800	851,044,698
2020-10-26	33.955	34	34.275	33.8	0.00%	6954	19,305,000	657,068,117
2020-10-23	33.625	34	34.15	33.625	+0.88%	6143	20,124,300	683,854,870
2020-10-22	33.6	33.705	33.91	33.505	+0.09%	6923	20,287,700	684,128,743
2020-10-21	34.15	33.675	34.17	33.57	-1.29%	8127	16,960,900	573,719,110
2020-10-20	33.925	34.115	34.24	33.84	+0.31%	6273	15,371,600	523,303,618
2020-10-19	33.78	34.01	34.24	33.78	+0.49%	5367	14,325,800	487,152,542
2020-10-16	33.655	33.845	34.27	33.655	+0.13%	10822	24,493,300	832,785,012
2020-10-15	34.275	33.8	34.35	33.4	-1.50%	11566	30,211,300	1,024,822,770
2020-10-14	34.165	34.315	34.45	34.075	+0.31%	5737	14,356,400	491,742,019
2020-10-13	34.6	34.21	34.65	34.055	-1.11%	7455	16,731,200	574,523,117
2020-10-12	34.52	34.595	34.8	34.34	+0.03%	7725	18,120,600	626,119,266
2020-10-09	35.18	34.585	35.26	34.41	-1.91%	11883	36,240,900	1,257,941,094
2020-10-08	35.415	35.26	35.58	35.105	0.00%	6940	21,253,800	750,136,898
2020-10-07	35.855	35.26	35.98	34.995	-1.63%	11570	32,377,100	1,143,837,406
2020-10-06	35.95	35.845	36.3	35.58	-0.19%	11888	36,796,200	1,324,354,902
2020-10-05	35.235	35.915	36.07	35.235	+1.96%	10733	31,534,400	1,125,553,071
2020-10-02	35.15	35.225	35.54	34.665	-0.17%	11540	29,457,800	1,035,135,153
2020-10-01	34.835	35.285	37.1	34.04	+1.73%	63898	190,058,000	6,823,339,982
2020-09-30	35.25	34.685	35.56	34.63	-1.95%	11267	28,708,500	1,003,258,125
2020-09-29	35.125	35.375	35.4	34.65	+0.87%	10761	28,398,100	998,502,058
2020-09-28	34.81	35.07	35.17	34.655	+0.88%	8257	19,302,100	675,575,445
2020-09-25	35.17	34.765	35.17	34.41	-0.59%	7256	21,587,200	750,085,899
2020-09-24	35	34.97	35.185	34.41	+0.32%	9726	26,553,400	923,402,548
2020-09-23	35.41	34.86	35.57	34.825	-1.95%	12075	30,870,900	1,083,207,274
2020-09-22	35.235	35.555	35.75	35.175	+0.49%	9431	22,557,900	799,666,877
2020-09-21	36.18	35.38	36.27	35.16	-2.45%	19803	34,099,800	1,217,562,691
2020-09-18	36.5	36.27	36.865	36	-0.64%	21565	37,157,100	1,351,587,230
2020-09-17	36.555	36.505	36.715	36.02	-0.03%	14499	42,450,300	1,544,658,288
2020-09-16	36.995	36.515	37.07	36.335	-0.88%	15366	29,460,600	1,079,223,124
2020-09-15	36.12	36.84	37	35.925	+1.99%	33859	68,155,500	2,490,605,217
2020-09-14	35.15	36.12	36.195	35.145	+2.94%	13111	37,917,000	1,358,021,599
2020-09-11	34.67	35.09	35.435	34.605	+1.21%	8805	31,640,500	1,107,497,123
2020-09-10	35.19	34.67	35.26	34.48	-1.03%	11649	30,324,100	1,052,531,987
2020-09-09	34.565	35.03	35.365	34.415	+1.49%	11285	34,258,500	1,202,177,742
2020-09-08	35.3	34.515	35.435	34.355	-2.06%	15888	46,016,500	1,605,349,343
2020-09-07	35.195	35.24	35.47	35.075	-0.14%	6139	16,392,400	577,907,166
2020-09-04	35.41	35.29	35.91	35	-0.59%	11880	32,356,300	1,144,059,304
2020-09-03	35.755	35.5	36.145	35.2	-1.16%	26674	38,792,200	1,385,060,344
2020-09-02	36.93	35.915	37.08	35.795	-2.54%	34703	64,186,600	2,336,612,895
2020-09-01	36.715	36.85	37.155	36.38	+0.40%	11955	34,211,900	1,257,445,302
2020-08-31	37.26	36.705	37.575	36.525	-1.33%	10059	37,946,200	1,398,314,783
2020-08-28	37.72	37.2	37.865	36.97	-1.51%	16806	23,507,000	875,437,627
2020-08-27	38.505	37.77	38.74	37.68	-1.85%	23807	46,632,700	1,784,048,259
2020-08-26	37.25	38.48	38.575	37.14	+3.30%	18436	46,975,600	1,782,112,641
2020-08-25	37.725	37.25	37.8	37	-0.92%	13570	21,326,700	794,179,451
2020-08-24	37.2	37.595	37.7	36.96	+1.51%	15968	25,170,900	940,592,494
2020-08-21	37.255	37.035	37.44	36.525	-0.71%	18855	25,854,200	954,356,541
2020-08-20	38.04	37.3	38.065	37	-2.04%	18788	36,635,100	1,372,504,545
2020-08-19	37.9	38.075	38.4	37.77	+0.45%	8495	20,491,400	781,599,329
2020-08-18	38.33	37.905	38.36	37.755	-1.25%	10476	20,292,500	771,638,209
2020-08-17	38.7	38.385	38.87	37.99	-0.14%	10835	25,219,900	966,680,833
2020-08-14	38.88	38.44	38.93	38.06	-0.70%	12780	35,458,100	1,363,182,994
2020-08-13	38.745	38.71	39.17	38.16	+0.31%	13422	33,617,100	1,298,786,600
2020-08-12	37.76	38.59	38.76	37.65	+2.52%	11628	25,680,300	980,169,845
2020-08-11	37.395	37.64	38.07	37.33	+0.59%	11744	34,588,700	1,306,945,690
2020-08-10	37.35	37.42	37.83	37.26	+0.65%	8521	24,433,600	917,273,444
2020-08-07	37.275	37.18	37.37	36.955	-0.25%	8484	20,425,200	759,003,447
2020-08-06	37.425	37.275	37.55	37.115	-0.29%	6807	24,476,600	913,181,938
2020-08-05	36.77	37.385	37.65	36.72	+1.60%	22521	41,266,900	1,537,284,682
2020-08-04	37.15	36.795	37.23	36.52	-0.72%	12572	30,122,100	1,105,872,703
2020-08-03	37.23	37.06	37.345	37	-0.51%	11787	20,363,600	756,377,847
2020-07-31	37.26	37.25	37.395	36.995	+0.07%	8966	24,426,400	908,551,471
2020-07-30	37.2	37.225	37.62	36.85	-0.44%	18350	34,300,400	1,276,655,072
2020-07-29	37.215	37.39	37.62	36.98	+0.66%	19861	30,425,000	1,133,992,230
2020-07-28	37.9	37.145	38.19	37.025	-1.88%	16298	38,847,500	1,454,000,204
2020-07-27	38.255	37.855	38.26	37.49	-0.90%	10685	28,636,400	1,082,007,188
2020-07-24	37.27	38.2	38.245	36.95	+2.69%	11768	32,459,900	1,225,950,669
2020-07-23	37.685	37.2	38.1	37.03	-1.17%	20549	27,327,600	1,030,302,861
2020-07-22	37.455	37.64	37.975	37.35	+0.15%	8746	25,402,200	956,358,833
2020-07-21	37.24	37.585	37.775	37.13	+0.97%	14074	38,375,800	1,438,648,350
2020-07-20	36.715	37.225	37.365	36.585	+1.03%	8138	20,810,000	770,385,159
2020-07-17	36.3	36.845	36.9	36.265	-0.15%	8780	25,322,400	928,002,096
2020-07-16	36.91	36.9	37.24	36.44	-0.99%	13058	36,285,600	1,335,188,968
2020-07-15	37.6	37.27	38.465	36.68	-0.48%	19690	53,515,100	2,012,767,415
2020-07-14	37.94	37.45	38.03	36.25	-1.20%	21526	59,274,900	2,190,521,411
2020-07-13	38.6	37.905	38.985	37.9	-1.78%	9658	21,244,000	816,577,091
2020-07-10	38.265	38.59	38.735	38.17	-0.08%	10150	26,548,800	1,020,304,803
2020-07-09	38.99	38.62	39.435	38.41	-1.38%	11046	25,611,600	995,787,144
2020-07-08	39.765	39.16	40.26	38.815	-1.36%	16498	38,491,500	1,515,778,094
2020-07-07	38.8	39.7	40.235	38.565	+1.98%	16123	39,504,700	1,561,576,784
2020-07-06	38.72	38.93	39.315	38.72	+1.08%	11269	27,010,800	1,054,532,406
2020-07-03	38.78	38.515	38.835	38.31	-0.63%	8995	15,780,100	607,777,848
2020-07-02	38.75	38.76	38.97	38.34	+0.90%	9280	28,529,000	1,103,918,515
2020-06-30	38.58	38.415	38.7	38.26	-0.31%	9053	26,861,200	1,033,515,598
2020-06-29	38.255	38.535	38.635	37.83	+0.61%	9721	23,086,800	883,955,886
2020-06-26	39.22	38.3	39.22	38.13	-2.13%	10406	25,016,700	963,726,406
2020-06-25	39	39.135	39.475	38.575	-1.55%	15048	37,211,900	1,446,733,905
2020-06-23	39.3	39.75	40.16	39.085	+1.35%	13572	34,734,700	1,380,988,054
2020-06-22	39	39.22	39.4	38.5	+0.32%	10383	26,998,200	1,051,764,357
2020-06-19	38.615	39.095	39.65	38.615	+1.78%	15238	56,058,300	2,195,381,297
2020-06-18	39.365	38.41	39.39	38.105	-2.03%	23530	56,715,300	2,189,460,417
2020-06-17	40.315	39.205	40.435	38.9	-1.90%	15126	35,447,800	1,406,770,159
2020-06-16	39.55	39.965	40.56	39.55	+1.50%	15124	34,817,900	1,395,767,264
2020-06-15	39.24	39.375	39.41	37.755	-1.51%	18201	53,271,700	2,070,830,015
2020-06-11	40.735	39.98	40.9	39.44	-2.73%	18074	50,573,500	2,019,699,387
2020-06-10	40.505	41.1	41.155	40.205	+0.95%	14706	42,275,900	1,722,102,629
2020-06-09	40.53	40.715	40.775	39.62	+1.02%	15915	39,785,800	1,599,245,812
2020-06-08	40.35	40.305	41.85	39.855	-0.07%	21888	65,610,500	2,679,474,537
2020-06-05	40.1	40.335	40.415	39.935	+0.86%	13310	39,127,600	1,572,971,700
2020-06-04	39.85	39.99	39.99	39.26	-0.01%	14583	38,662,300	1,533,836,505
2020-06-03	40.485	39.995	40.69	39.31	-0.57%	21558	79,865,800	3,190,444,337
2020-06-02	40.125	40.225	40.925	39.885	+0.69%	21424	82,212,200	3,310,600,818
2020-06-01	40.14	39.95	40.48	39.53	+0.86%	16619	49,885,500	1,995,659,697
2020-05-29	40.33	39.61	40.36	38.935	-2.20%	21938	75,274,500	2,981,716,228
2020-05-28	40.68	40.5	41.2	40.11	-0.45%	19680	55,094,100	2,237,153,773
2020-05-27	41.5	40.685	41.815	39.79	-2.43%	27360	75,734,100	3,094,486,661
2020-05-26	42.305	41.7	42.925	41.29	-0.30%	23611	63,129,800	2,661,107,565
2020-05-25	39.82	41.825	41.895	39.82	+5.09%	21054	61,355,100	2,519,128,816
2020-05-22	38.72	39.8	39.96	37.745	+2.05%	20702	64,100,100	2,513,750,162
2020-05-21	40.9	39	41.18	38.61	-4.40%	25262	80,956,500	3,229,594,280
2020-05-20	39.8	40.795	41.5	39.505	+1.89%	35982	94,777,200	3,865,704,088
2020-05-19	40.94	40.04	40.95	39.405	-1.38%	25587	64,386,000	2,575,926,615
2020-05-18	40.765	40.6	41.275	40.315	+1.13%	28448	87,910,700	3,589,639,592
2020-05-15	39.6	40.145	41	38.92	+2.20%	53782	185,454,400	7,449,612,695
2020-05-14	36.025	39.28	39.345	35.865	+7.78%	36494	112,345,200	4,234,954,451
2020-05-13	37	36.445	37.005	36.25	-1.92%	14268	38,919,200	1,424,186,889
2020-05-12	37	37.16	37.49	36.8	-0.11%	17440	31,507,300	1,171,298,295
2020-05-08	36.7	37.2	37.4	36.235	+1.81%	15201	39,111,100	1,438,865,067
2020-05-07	35.995	36.54	36.925	35.6	+2.30%	23228	64,600,100	2,351,945,827
2020-05-06	37.01	35.72	37.165	35.72	-3.05%	20935	66,231,600	2,415,660,582
2020-05-05	36.98	36.845	37.315	36.48	+1.19%	12729	38,104,600	1,404,887,826
2020-05-04	36.63	36.41	36.77	35.81	-1.90%	14431	39,582,300	1,435,374,889
2020-04-30	37.98	37.115	38.25	36.45	-0.85%	21219	60,439,700	2,250,768,336
2020-04-29	36.98	37.435	37.705	36.81	+1.73%	17861	54,271,300	2,019,855,845
2020-04-28	35	36.8	37.48	34.955	+5.14%	28377	80,272,400	2,926,838,252
2020-04-27	35.055	35	35.635	34.84	-0.36%	14561	37,381,600	1,318,342,098
2020-04-24	35.7	35.125	35.845	34.67	-2.12%	23387	59,683,500	2,105,576,760
2020-04-23	36.38	35.885	36.475	35.115	+0.60%	26044	72,001,200	2,578,948,136
2020-04-22	33.25	35.67	35.78	33.2	+6.32%	28091	85,298,800	2,974,831,239
2020-04-21	33	33.55	34.17	32.5	-1.31%	27985	94,629,700	3,133,196,978
2020-04-20	33.5	33.995	34.49	33.415	-1.06%	14874	47,570,400	1,616,337,869
2020-04-17	34.76	34.36	34.85	33.965	+0.19%	16133	48,736,200	1,679,526,151
2020-04-16	33.92	34.295	35.025	32.96	+1.61%	27628	84,171,200	2,874,156,705
2020-04-15	35.115	33.75	35.25	33.29	-5.33%	28719	89,554,700	3,049,960,172
2020-04-14	36.105	35.65	36.69	35.335	-1.00%	22087	65,601,700	2,364,013,134
2020-04-13	36.985	36.01	37.05	36.01	-2.89%	15214	39,766,500	1,446,445,715
2020-04-10	37.4	37.08	37.475	36.25	-1.17%	16020	36,004,600	1,325,376,256
2020-04-09	37.5	37.52	38.08	36.6	+1.75%	39169	108,765,700	4,076,240,208
2020-04-08	36.8	36.875	37.1	35.08	-0.87%	38639	100,798,300	3,682,843,695
2020-04-07	37.6	37.2	38.435	36.64	-0.13%	31450	98,650,800	3,710,704,922
2020-04-06	37.3	37.25	37.65	36.69	+2.38%	30134	96,476,400	3,586,337,504
2020-04-03	35.9	36.385	37.5	35.255	+2.00%	53895	212,146,500	7,741,827,316
2020-04-02	36.15	35.67	37.09	34.525	+1.91%	57499	189,477,300	6,793,897,098
2020-04-01	33.37	35	35.4	32.71	+3.24%	47655	157,781,800	5,386,404,766
2020-03-31	32.3	33.9	33.9	31.49	+6.94%	40979	139,219,500	4,567,353,514
2020-03-30	30.3	31.7	32.075	29.71	+2.51%	34364	108,857,300	3,399,946,018
2020-03-27	32.65	30.925	33.365	30.055	-4.11%	40402	131,655,400	4,150,997,009
2020-03-26	29.5	32.25	34.55	28.92	+8.71%	95248	316,828,500	10,269,413,454
2020-03-25	28.6	29.665	30.235	27.845	+5.01%	35796	126,019,200	3,686,464,987
2020-03-24	27.235	28.25	28.44	27.03	+8.26%	23377	79,049,900	2,194,306,613
2020-03-23	25.845	26.095	27.345	25.06	-2.85%	26119	69,945,800	1,836,386,587
2020-03-20	27.95	26.86	28.66	26.78	-0.52%	35301	139,772,200	3,869,433,225
2020-03-19	25	27	27.395	24.185	+8.72%	44609	153,984,500	4,002,697,251
2020-03-18	25.805	24.835	26.25	24.58	-5.68%	34253	126,778,200	3,196,675,206
2020-03-17	26.155	26.33	26.8	24.95	+1.09%	30876	109,424,700	2,848,541,726
2020-03-16	28	26.045	28	24.645	-5.29%	45039	161,502,500	4,210,009,346
2020-03-13	29.535	27.5	30.165	27.5	-6.46%	43232	146,260,200	4,252,654,840
2020-03-12	30.095	29.4	30.425	28.3	-5.90%	42660	149,951,200	4,419,550,996
2020-03-11	31.7	31.245	33.445	30.55	+1.33%	43923	150,715,200	4,778,239,484
2020-03-10	32.115	30.835	34.575	30	-13.58%	63092	205,163,100	6,637,460,687
2020-03-06	36.9	35.68	37.27	34.85	-5.51%	37662	128,089,500	4,578,087,952
2020-03-05	38.75	37.76	38.84	37.05	-1.81%	25524	82,298,100	3,106,525,652
2020-03-04	38.57	38.455	39.325	38.055	-1.52%	24037	75,242,600	2,905,937,400
2020-03-03	40	39.05	40.385	38.78	+0.61%	25606	81,769,100	3,232,397,888
2020-03-02	40	38.815	40.9	37.05	+0.99%	36331	121,336,200	4,713,351,649
2020-02-28	37.995	38.435	38.955	36.07	-2.94%	51373	196,638,700	7,425,649,287
2020-02-27	43.125	39.6	43.25	38.905	-10.00%	51753	170,372,800	7,023,108,090
2020-02-26	44.425	44	44.52	42.9	-1.80%	28902	101,755,400	4,442,514,178
2020-02-25	45.975	44.805	46.495	44.805	-4.17%	22705	67,410,900	3,070,729,559
2020-02-21	46.94	46.755	47.63	46.7	-1.34%	12549	38,080,300	1,793,340,766
2020-02-20	47.605	47.39	48.005	47.39	-0.15%	10053	25,888,800	1,233,260,305
2020-02-19	47	47.46	47.65	46.77	+1.64%	14261	35,945,300	1,697,938,713
2020-02-18	48.09	46.695	48.475	46.56	-3.97%	21898	67,558,300	3,194,203,640
2020-02-17	48.48	48.625	49.13	48.31	+0.63%	10200	25,703,300	1,251,888,491
2020-02-14	48.315	48.32	48.78	47.44	+0.02%	16099	48,035,600	2,314,957,982
2020-02-13	48.71	48.31	48.82	47.855	-1.41%	15345	47,730,800	2,308,951,439
2020-02-12	48.035	49	49.035	47.81	+2.67%	27947	85,256,700	4,139,038,744
2020-02-11	46.6	47.725	48.375	46.325	+3.26%	25936	83,950,500	3,987,371,410
2020-02-10	46.21	46.22	46.45	45.34	+0.21%	16644	45,961,100	2,106,295,496
2020-02-07	46.95	46.125	47.66	45.32	-1.79%	19822	62,858,400	2,904,333,221
2020-02-06	47.21	46.965	47.885	46.14	+0.19%	22490	67,590,100	3,180,496,671
2020-02-05	46.85	46.875	49.22	46.14	+0.36%	49107	158,224,100	7,565,678,136
2020-02-04	44.605	46.705	47.29	43.455	+5.06%	48183	141,579,300	6,438,509,273
2020-02-03	45.935	44.455	46.07	44.375	-3.45%	35910	89,883,500	4,036,415,463
2020-01-31	48.295	46.045	48.44	46.045	-3.87%	19712	54,074,900	2,549,045,944
2020-01-30	47.7	47.9	48.375	47.115	-0.07%	13416	39,265,600	1,881,657,821
2020-01-29	47.84	47.935	48.815	47.325	+1.14%	22782	67,636,500	3,252,531,715
2020-01-28	46.72	47.395	47.7	45.1	+1.92%	30412	91,416,300	4,236,141,743
2020-01-27	47.145	46.5	47.76	46.13	-3.29%	23158	59,505,300	2,789,530,359
2020-01-24	47.91	48.08	49.25	47.57	+0.59%	21977	61,389,000	2,969,044,085
2020-01-23	49.1	47.8	49.2	47.35	-3.43%	33639	96,291,100	4,626,791,048
2020-01-22	52.02	49.5	52.485	48.82	-4.88%	51417	125,829,300	6,280,988,110
2020-01-21	54	52.04	54.11	51.105	-3.93%	33024	88,580,000	4,637,240,468
2020-01-20	53.9	54.17	54.89	53.805	+0.73%	11323	31,170,400	1,692,765,043
2020-01-17	53.07	53.775	54.75	52.885	+1.33%	18222	56,394,800	3,045,596,227
2020-01-16	53.32	53.07	53.7	52.67	-0.04%	10658	29,072,100	1,544,824,059
2020-01-15	53.71	53.09	54.17	52.81	-1.50%	14778	37,856,300	2,022,340,029
2020-01-14	53.85	53.9	54.315	53.24	+0.18%	14687	36,824,500	1,985,219,112
2020-01-13	54	53.805	54.48	52.8	-0.36%	17742	41,254,200	2,212,393,606
2020-01-10	53.745	54	54.65	53.33	+0.66%	21963	56,051,800	3,030,867,304
2020-01-09	52.15	53.645	53.8	51.665	+3.16%	20382	51,973,100	2,751,027,140
2020-01-08	52.2	52	52.99	51.835	-0.38%	15871	39,539,000	2,072,128,132
2020-01-06	51.015	52.2	52.42	51.015	+1.61%	16193	40,709,100	2,112,801,985
2020-01-03	50.585	51.375	51.655	50.56	0.00%	12447	30,453,600	1,562,595,903

Архив котировок акции SNGS по годам

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