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)
2021-12-30	39.5	39.91	40.065	39.205	+1.04%	10548	28,495,800	1,134,310,535
2021-12-29	39.115	39.5	39.685	39.005	+0.60%	11694	24,688,100	971,549,483
2021-12-28	38.61	39.265	39.705	38.39	+1.87%	18135	44,906,200	1,762,327,653
2021-12-27	38.31	38.545	38.6	37.925	+0.35%	13431	32,790,300	1,253,794,422
2021-12-24	38.895	38.41	39.12	38.2	-0.88%	12088	19,589,300	754,276,916
2021-12-23	39	38.75	39.665	38.45	-0.49%	16661	40,125,900	1,568,376,484
2021-12-22	39.05	38.94	40.61	38.85	-0.04%	26938	67,606,800	2,677,207,729
2021-12-21	38.73	38.955	39.6	38.615	+0.76%	14284	37,254,900	1,452,644,941
2021-12-20	39	38.66	39.185	37.53	-1.57%	20230	55,771,100	2,134,590,593
2021-12-17	39.68	39.275	41.44	38.555	-1.07%	39492	116,833,800	4,657,331,013
2021-12-16	40.6	39.7	41.4	39.57	-2.22%	34133	85,231,400	3,433,980,278
2021-12-15	36.625	40.6	42.385	36.41	+10.42%	95207	312,997,800	12,651,799,668
2021-12-14	36.62	36.77	37.115	34.36	+0.46%	20427	49,918,200	1,819,746,663
2021-12-13	38.425	36.6	38.8	36.375	-4.54%	16151	52,706,800	1,977,080,357
2021-12-10	38.825	38.34	39.075	38.075	-1.62%	9666	24,737,800	948,723,162
2021-12-09	38.88	38.97	39.575	38.455	+0.89%	14454	48,572,400	1,893,986,324
2021-12-08	39.58	38.625	39.85	38.06	-2.14%	17865	53,267,300	2,064,128,934
2021-12-07	38.985	39.47	39.96	38.68	+1.70%	20591	55,336,000	2,179,365,250
2021-12-06	38.35	38.81	39.1	37.6	+1.25%	23891	59,500,100	2,291,061,661
2021-12-03	39.32	38.33	39.865	38.065	-1.99%	34765	92,634,400	3,610,782,117
2021-12-02	37.34	39.11	39.18	37.175	+5.65%	22776	71,380,600	2,722,303,787
2021-12-01	36.8	37.02	38.08	36.7	+1.65%	30320	93,391,500	3,492,753,500
2021-11-30	38.25	36.42	38.515	36.15	-5.64%	40738	148,126,200	5,502,496,325
2021-11-29	38.95	38.595	39.425	38.275	+0.94%	24536	75,429,900	2,928,895,345
2021-11-26	39.485	38.235	40.235	38.095	-5.29%	29381	100,523,500	3,940,070,749
2021-11-25	41.415	40.37	41.7	39.875	-1.69%	22850	73,206,700	2,968,750,725
2021-11-24	40.18	41.065	42.39	39.26	+3.20%	46551	145,013,600	5,946,539,503
2021-11-23	39.5	39.79	41.775	38.88	+0.11%	43766	119,939,300	4,818,355,612
2021-11-22	41.155	39.745	42.295	38.9	-3.65%	54679	171,689,000	6,936,478,418
2021-11-19	41.895	41.25	43.12	38.87	-0.13%	84996	272,335,700	11,180,138,683
2021-11-18	44.17	41.305	44.68	40.2	-6.52%	53245	180,824,600	7,649,466,080
2021-11-17	45.5	44.185	46	43.65	-2.29%	44323	131,532,700	5,898,807,386
2021-11-16	43.795	45.22	46.425	42.23	+3.83%	115829	339,024,700	15,061,853,658
2021-11-15	46.9	43.55	50.35	42.56	-7.08%	172225	516,505,500	23,291,425,959
2021-11-12	40.26	46.87	49	39.325	+16.43%	281467	868,558,500	39,142,706,399
2021-11-11	33.875	40.255	40.85	33.48	+19.17%	112643	363,928,900	13,819,835,426
2021-11-10	33.995	33.78	34.475	33.775	-0.35%	11645	32,042,700	1,094,410,848
2021-11-09	34.6	33.9	34.6	33.62	-1.40%	11923	27,193,700	922,602,423
2021-11-08	33.57	34.38	34.55	33.57	+2.54%	14790	41,310,500	1,414,892,846
2021-11-05	33.62	33.53	33.695	33.25	-0.27%	8261	19,681,900	658,739,674
2021-11-03	33.805	33.62	33.92	33.225	-0.68%	10463	30,884,800	1,033,531,501
2021-11-02	34.35	33.85	34.565	33.85	-1.34%	7467	18,136,200	618,390,198
2021-11-01	34.03	34.31	34.355	33.75	+0.87%	9441	24,751,700	844,899,706
2021-10-29	34.52	34.015	34.705	33.71	-2.04%	16529	48,132,300	1,638,704,315
2021-10-28	35.95	34.725	36.135	34.435	-4.14%	23237	77,788,300	2,717,664,458
2021-10-27	35.97	36.225	36.495	35.675	+0.17%	11054	30,692,000	1,109,424,606
2021-10-26	36.5	36.165	36.955	36.145	-0.80%	7369	22,683,900	825,625,177
2021-10-25	36.3	36.455	36.545	35.88	+0.76%	8363	24,722,000	894,277,135
2021-10-22	36.55	36.18	36.825	36.11	-1.40%	9243	26,178,700	953,267,559
2021-10-21	37.2	36.695	37.425	36.47	-2.09%	10588	36,060,600	1,330,315,668
2021-10-20	37.32	37.48	37.685	37.155	-0.01%	9192	26,246,700	980,408,925
2021-10-19	36.95	37.485	37.49	36.925	+1.54%	8274	26,250,300	976,166,080
2021-10-18	37.48	36.915	38.085	36.84	-1.19%	13176	35,618,300	1,336,849,553
2021-10-15	37.25	37.36	37.455	36.98	+0.86%	10718	30,189,200	1,123,155,441
2021-10-14	37.21	37.04	37.275	36.735	+0.52%	8461	22,135,500	819,726,175
2021-10-13	36.89	36.85	36.92	36.35	+0.35%	9959	30,317,800	1,111,354,556
2021-10-12	36.795	36.72	37.1	36.62	-0.05%	7688	27,937,600	1,029,230,390
2021-10-11	36.815	36.74	37.22	36.47	+0.85%	10477	37,464,500	1,378,448,742
2021-10-08	36.74	36.43	36.98	36.315	-0.19%	9316	39,978,600	1,462,436,577
2021-10-07	36.975	36.5	37.12	36.3	-0.92%	13615	39,229,400	1,434,069,743
2021-10-06	37.335	36.84	38.1	36.51	-1.02%	27857	97,778,600	3,649,182,218
2021-10-05	36.4	37.22	37.645	36.36	+2.32%	24624	83,522,400	3,095,099,496
2021-10-04	36.39	36.375	36.83	36.09	+0.06%	11728	33,717,200	1,226,719,231
2021-10-01	36.49	36.355	37.18	35.99	-1.05%	21560	59,567,000	2,172,411,466
2021-09-30	35.555	36.74	36.935	35.27	+3.60%	38152	117,879,900	4,290,513,104
2021-09-29	34.1	35.465	35.48	34.01	+3.55%	26061	87,527,400	3,070,747,335
2021-09-28	33.685	34.25	34.98	33.56	+2.13%	33508	98,173,500	3,369,659,795
2021-09-27	33.09	33.535	33.58	33.03	+1.64%	8567	27,733,300	925,242,985
2021-09-24	32.955	32.995	33.085	32.61	+0.30%	14041	30,320,100	996,666,127
2021-09-23	33.05	32.895	33.195	32.73	+0.18%	12771	41,039,800	1,352,127,763
2021-09-22	32.6	32.835	32.98	32.48	+1.06%	10923	33,155,200	1,085,282,653
2021-09-21	32.415	32.49	32.94	32.4	+0.43%	10105	34,370,400	1,120,322,984
2021-09-20	32.8	32.35	32.87	32.3	-1.61%	12985	32,135,300	1,044,611,820
2021-09-17	33.22	32.88	33.255	32.76	-1.04%	11102	46,101,600	1,521,708,330
2021-09-16	33.29	33.225	33.425	33.055	-0.23%	12774	31,192,300	1,036,654,243
2021-09-15	32.95	33.3	33.455	32.945	+0.82%	10347	29,327,000	975,325,825
2021-09-14	33.55	33.03	33.55	32.98	-1.18%	13533	45,430,300	1,505,924,268
2021-09-13	33.105	33.425	33.695	33.105	+1.06%	11741	41,794,300	1,397,907,651
2021-09-10	33.135	33.075	33.165	32.855	+0.14%	7315	19,965,400	659,179,413
2021-09-09	33.62	33.03	33.625	32.97	-1.75%	10457	28,252,600	938,893,619
2021-09-08	33.67	33.62	33.86	33.225	+0.13%	10765	34,414,600	1,154,714,454
2021-09-07	33.655	33.575	33.7	33.5	-0.18%	4398	13,350,500	448,473,134
2021-09-06	33.745	33.635	33.83	33.56	-0.33%	7030	17,652,200	594,232,993
2021-09-03	33.93	33.745	34.04	33.48	-0.47%	8646	23,777,400	802,842,361
2021-09-02	33.97	33.905	34.38	33.795	-0.07%	12314	36,530,000	1,244,120,467
2021-09-01	33.685	33.93	34.06	33.52	+0.74%	10995	30,309,500	1,026,137,945
2021-08-31	33.545	33.68	34.135	33.25	+0.40%	10889	34,131,200	1,153,789,605
2021-08-30	33.595	33.545	33.915	33.5	+0.34%	5999	17,116,300	576,287,391
2021-08-27	33.27	33.43	33.57	33	+0.77%	8098	20,758,300	689,831,400
2021-08-26	33.515	33.175	33.595	33.15	-1.34%	6809	19,253,300	641,762,021
2021-08-25	33.81	33.625	33.81	33.505	-0.31%	5065	15,608,700	524,974,739
2021-08-24	34.06	33.73	34.06	33.6	-0.18%	7360	19,705,000	664,808,064
2021-08-23	33.645	33.79	34.07	33.35	+1.61%	10223	29,703,900	1,004,119,376
2021-08-20	33.845	33.255	33.845	32.125	-1.32%	16850	44,402,500	1,475,328,681
2021-08-19	33.7	33.7	33.905	33.45	-0.52%	10804	30,988,600	1,044,195,440
2021-08-18	34	33.875	34.48	33.76	-0.15%	13542	29,461,700	1,005,473,220
2021-08-17	33.665	33.925	34.025	33.545	+1.16%	12417	32,082,700	1,085,452,312
2021-08-16	33.5	33.535	33.705	33.275	-0.07%	6920	19,270,000	645,851,083
2021-08-13	33.81	33.56	33.93	33.48	-1.09%	7832	21,691,800	728,998,863
2021-08-12	33.85	33.93	34.155	33.76	+0.50%	10077	28,783,500	977,690,883
2021-08-11	33.45	33.76	34.145	33.33	+0.90%	11122	36,747,600	1,241,245,099
2021-08-10	33.8	33.46	33.81	33.095	-0.43%	10769	35,655,800	1,189,169,755
2021-08-09	33.265	33.605	33.965	32.75	+0.61%	16170	57,001,500	1,900,747,146
2021-08-06	33.475	33.4	33.65	33.05	-0.12%	12306	39,149,300	1,306,888,849
2021-08-05	33.575	33.44	34.195	33	-0.68%	26041	95,200,800	3,197,957,282
2021-08-04	32.77	33.67	34.085	32.465	+3.28%	29885	92,784,400	3,104,604,670
2021-08-03	32.67	32.6	32.85	32.35	-0.03%	10584	31,604,300	1,028,747,223
2021-08-02	32.57	32.61	32.85	32.385	+0.45%	13602	45,388,000	1,478,662,739
2021-07-30	33.455	32.465	33.495	32.17	-3.06%	29707	78,839,600	2,573,798,948
2021-07-29	33	33.49	33.7	32.93	+1.76%	23160	45,283,600	1,509,612,719
2021-07-28	32.6	32.91	32.94	32.43	+1.14%	9799	22,944,300	749,948,164
2021-07-27	32.5	32.54	32.72	32.32	+0.12%	8067	23,765,800	772,775,614
2021-07-26	32.5	32.5	32.57	32.035	-0.35%	13776	32,977,200	1,064,220,455
2021-07-23	32.7	32.615	32.875	32.425	-0.11%	9074	22,296,300	727,052,613
2021-07-22	32.89	32.65	32.89	32.325	-0.26%	13919	35,511,300	1,155,202,168
2021-07-21	32.545	32.735	32.985	32.315	+0.44%	13268	39,996,100	1,302,717,792
2021-07-20	32.99	32.59	33.05	32.28	-0.64%	12935	38,419,900	1,249,992,615
2021-07-19	33.28	32.8	33.685	32.58	-2.97%	20191	64,612,300	2,139,149,014
2021-07-16	34.215	33.805	34.64	33.755	-1.15%	22131	69,088,200	2,354,344,953
2021-07-15	35.1	34.2	35.2	34.17	-2.66%	13234	41,976,500	1,448,289,962
2021-07-14	35.435	35.135	35.49	35.105	-0.80%	6800	17,351,700	611,957,295
2021-07-13	35.515	35.42	35.63	35.23	-0.21%	6732	19,448,600	687,587,654
2021-07-12	35.6	35.495	35.68	35.255	-0.18%	6254	15,402,200	545,224,901
2021-07-09	35.725	35.56	35.84	35.325	-0.57%	8769	21,335,900	757,655,091
2021-07-08	36.53	35.765	36.595	35.47	-2.28%	13334	42,665,600	1,529,952,654
2021-07-07	36.91	36.6	37.06	36.495	-0.52%	10190	26,530,700	973,757,180
2021-07-06	36.94	36.79	37.405	36.67	-0.26%	9711	23,678,600	876,962,358
2021-07-05	36.72	36.885	37.55	36.475	+0.97%	13697	38,985,800	1,442,758,456
2021-07-02	36.7	36.53	36.98	36.3	-0.50%	8416	22,761,400	832,931,286
2021-07-01	36.795	36.715	36.995	36.345	+0.22%	9080	22,020,400	807,011,277
2021-06-30	36.285	36.635	36.865	35.855	+1.08%	14551	35,841,300	1,304,272,575
2021-06-29	37.165	36.245	37.22	36.015	-2.62%	14089	40,213,800	1,461,535,448
2021-06-28	37.6	37.22	37.695	37.08	-0.93%	5809	13,720,100	512,781,949
2021-06-25	38.05	37.57	38.23	37.25	-1.25%	9314	27,772,800	1,044,962,438
2021-06-24	37.8	38.045	38.24	37.315	+1.05%	8556	29,950,900	1,131,896,058
2021-06-23	38.255	37.65	38.305	37.56	-1.30%	7182	21,038,100	797,491,310
2021-06-22	37.94	38.145	38.325	37.76	+0.69%	8929	23,102,000	878,169,192
2021-06-21	37.75	37.885	38	37.22	+0.38%	9884	32,432,900	1,220,046,224
2021-06-18	38.09	37.74	38.15	37.22	-0.75%	14246	59,614,100	2,251,014,818
2021-06-17	38	38.025	38.44	37.78	-0.08%	14281	42,394,200	1,618,411,387
2021-06-16	38.5	38.055	39	37.57	-0.82%	28060	83,033,800	3,175,992,684
2021-06-15	37.29	38.37	38.67	37.01	+2.95%	30466	88,916,400	3,376,840,762
2021-06-14	36.54	37.27	37.34	36.4	+2.45%	10920	29,770,400	1,098,117,572
2021-06-11	36.2	36.38	36.51	36.06	+0.43%	9713	41,726,400	1,516,366,779
2021-06-10	36.35	36.225	36.49	35.71	-0.26%	10024	34,675,900	1,254,677,146
2021-06-09	36.525	36.32	36.575	36.11	-0.25%	8701	26,622,900	967,387,007
2021-06-08	36.485	36.41	36.55	36.17	-0.21%	7606	15,051,700	546,047,229
2021-06-07	36.47	36.485	36.55	36.255	+0.11%	5342	11,254,600	409,697,229
2021-06-04	36.605	36.445	36.725	36.22	-0.21%	8484	31,721,200	1,155,952,116
2021-06-03	36.55	36.52	36.695	36.26	+0.22%	8341	27,307,700	995,770,305
2021-06-02	36.5	36.44	36.775	36.2	+0.11%	11575	37,332,100	1,359,466,450
2021-06-01	36.5	36.4	36.695	36.245	+0.40%	10725	33,363,000	1,215,515,655
2021-05-31	36.245	36.255	36.975	36.01	+0.32%	9565	29,440,300	1,073,744,732
2021-05-28	35.9	36.14	36.27	35.685	+0.57%	8517	21,690,100	780,299,113
2021-05-27	35.65	35.935	36.325	35.15	+0.80%	12394	54,886,800	1,961,919,334
2021-05-26	35.3	35.65	36.1	35.195	+1.31%	11149	26,869,700	959,229,262
2021-05-25	35.74	35.19	35.925	35.08	-1.54%	11208	30,875,700	1,091,769,680
2021-05-24	35.77	35.74	36.01	35.64	+0.18%	7715	16,682,900	597,739,486
2021-05-21	35.915	35.675	36.13	35.5	-0.85%	10883	21,513,900	770,924,019
2021-05-20	36.805	35.98	36.935	35.795	-2.27%	19162	51,899,500	1,878,962,821
2021-05-19	36.365	36.815	37.15	36.255	+1.27%	24502	70,653,300	2,598,402,559
2021-05-18	37.1	36.355	37.365	36.15	-1.58%	20450	50,598,900	1,857,959,678
2021-05-17	35.71	36.94	37.14	35.615	+3.56%	26083	73,979,400	2,714,050,276
2021-05-14	35.68	35.67	35.735	35.38	+0.24%	7597	15,360,900	546,287,367
2021-05-13	35.5	35.585	35.805	35.38	-0.03%	9789	19,631,200	699,101,777
2021-05-12	35.635	35.595	35.91	35.425	-0.10%	11461	20,836,900	743,424,777
2021-05-11	35.35	35.63	35.825	35.045	+0.65%	11778	23,162,100	823,157,890
2021-05-10	35.695	35.4	35.835	35.4	-0.21%	7383	13,731,400	489,000,429
2021-05-07	35.37	35.475	35.71	35.15	+0.45%	8073	18,511,500	656,077,545
2021-05-06	35.78	35.315	35.85	35.2	-1.30%	11427	25,874,500	916,484,967
2021-05-05	34.52	35.78	35.95	34.52	+3.79%	20394	47,643,500	1,689,500,133
2021-05-04	34.11	34.475	34.58	34.11	+1.07%	9608	24,457,300	840,422,402
2021-04-30	34.32	34.11	34.51	33.93	-0.87%	11467	31,937,700	1,088,999,895
2021-04-29	34.65	34.41	34.825	34.15	-0.48%	10617	25,328,000	871,075,368
2021-04-28	35.09	34.575	35.09	34.38	-1.47%	12162	30,595,700	1,058,759,492
2021-04-27	35.08	35.09	35.295	34.85	-0.18%	9014	16,307,300	571,431,093
2021-04-26	35.6	35.155	35.66	34.98	-0.69%	9957	20,954,500	735,939,184
2021-04-23	35.49	35.4	35.585	35.195	+0.27%	6385	16,073,300	569,666,451
2021-04-22	35.14	35.305	35.615	34.8	+0.24%	14664	36,639,700	1,291,504,567
2021-04-21	35.185	35.22	35.585	35.005	-0.04%	10875	25,145,800	887,470,839
2021-04-20	35.01	35.235	35.45	34.97	+0.69%	9829	23,649,900	832,756,290
2021-04-19	35.39	34.995	35.5	34.91	-1.12%	7869	20,329,800	714,492,064
2021-04-16	35.545	35.39	35.85	35.135	-0.06%	16660	29,056,700	1,030,741,898
2021-04-15	34.975	35.41	35.65	34.795	+0.81%	14396	40,454,600	1,430,117,322
2021-04-14	34.745	35.125	35.605	34.74	+1.50%	21310	64,675,200	2,278,587,164
2021-04-13	34.715	34.605	34.735	34.27	+0.01%	9410	21,328,700	735,029,921
2021-04-12	34.2	34.6	34.75	34.105	+0.85%	10520	21,044,700	725,782,958
2021-04-09	34.595	34.31	34.77	34.07	-0.81%	15145	31,552,300	1,084,973,800
2021-04-08	35.19	34.59	35.195	34.4	-1.06%	10930	28,165,500	976,278,902
2021-04-07	34.79	34.96	35.17	34.55	+0.17%	10623	25,357,200	885,805,353
2021-04-06	35.86	34.9	35.99	34.825	-2.70%	23301	54,218,800	1,904,751,052
2021-04-05	37	35.87	37.345	35.625	-3.18%	26046	63,071,200	2,283,497,376
2021-04-02	36.18	37.05	37.45	36.045	+2.72%	41839	127,367,600	4,699,313,019
2021-04-01	34.685	36.07	36.345	34.65	+4.46%	34012	103,428,100	3,702,005,050
2021-03-31	34.65	34.53	35.06	34.315	-0.16%	12566	30,182,600	1,045,464,858
2021-03-30	34.86	34.585	34.95	34.55	-0.86%	7525	13,823,600	480,251,080
2021-03-29	35.11	34.885	35.29	34.685	-1.04%	8969	19,412,800	679,393,293
2021-03-26	34.28	35.25	35.34	34.28	+3.04%	10494	29,070,300	1,010,624,194
2021-03-25	34.475	34.21	34.5	34	-0.09%	12553	19,378,800	662,851,443
2021-03-24	34.375	34.24	34.745	34.025	+0.22%	11690	25,391,000	874,915,668
2021-03-23	34.055	34.165	34.675	33.84	-0.35%	16648	36,439,200	1,248,715,914
2021-03-22	34.5	34.285	34.615	34.075	+0.06%	11788	28,519,500	978,759,546
2021-03-19	34.1	34.265	34.55	33.975	+0.66%	12202	43,412,200	1,489,502,509
2021-03-18	34.95	34.04	35.03	33.815	-2.39%	20353	43,231,400	1,493,223,207
2021-03-17	36.05	34.875	36.175	34.135	-2.92%	23550	69,202,800	2,422,929,584
2021-03-16	36	35.925	36.405	35.545	-0.47%	14600	40,288,700	1,448,463,202
2021-03-15	36.33	36.095	36.625	35.65	-0.63%	15700	38,387,700	1,389,821,112
2021-03-12	35.7	36.325	36.45	35.45	+1.71%	12145	33,749,100	1,214,059,662
2021-03-11	35.61	35.715	35.99	35.185	+0.69%	13237	34,964,400	1,244,870,410
2021-03-10	36.09	35.47	36.52	35.2	-1.68%	21154	54,671,300	1,956,343,211
2021-03-09	34.95	36.075	36.6	34.76	+3.13%	37884	107,220,200	3,858,464,576
2021-03-05	33.695	34.98	35.085	33.555	+4.43%	37835	107,354,600	3,708,854,457
2021-03-04	33.67	33.495	34.19	33.4	-0.27%	15213	39,346,900	1,327,392,597
2021-03-03	33.47	33.585	33.915	33.37	+0.78%	12008	35,006,600	1,177,075,757
2021-03-02	32.495	33.325	33.495	32.385	+2.26%	16833	46,411,700	1,535,579,005
2021-03-01	32.715	32.59	32.87	32.475	+0.28%	15162	26,399,300	861,588,983
2021-02-26	33.43	32.5	33.64	32.235	-3.25%	34252	95,223,100	3,123,961,499
2021-02-25	33.85	33.59	34.01	33.57	-0.64%	12197	34,442,600	1,161,664,741
2021-02-24	33.83	33.805	34.13	33.525	-0.07%	19952	39,158,800	1,325,719,038
2021-02-22	33.86	33.83	33.92	33.535	+0.01%	7776	14,628,700	492,767,517
2021-02-20	33.8	33.825	33.975	33.64	-0.01%	2430	4,903,600	165,990,728
2021-02-19	33.415	33.83	33.98	33.205	+1.00%	11039	28,234,300	947,781,555
2021-02-18	34.34	33.495	34.355	33.425	-2.05%	14331	39,857,400	1,348,820,870
2021-02-17	33.98	34.195	34.7	33.89	+0.77%	16802	48,401,500	1,656,156,564
2021-02-16	34.16	33.935	34.215	33.805	-0.34%	8467	20,040,500	680,592,202
2021-02-15	34.01	34.05	34.13	33.85	+0.98%	9998	23,570,000	801,121,326
2021-02-12	33.7	33.72	33.735	33.205	+0.13%	17114	35,808,200	1,196,633,473
2021-02-11	33.76	33.675	33.895	33.525	-0.36%	8012	17,714,600	596,813,812
2021-02-10	34.015	33.795	34.14	33.635	-0.94%	10702	21,857,700	740,784,901
2021-02-09	34.695	34.115	34.7	33.88	-1.12%	18228	39,063,900	1,332,883,561
2021-02-08	34.01	34.5	34.5	33.98	+1.86%	15252	35,709,900	1,222,742,457
2021-02-05	33.995	33.87	34.13	33.665	-0.10%	17007	35,668,500	1,209,982,571
2021-02-04	34.25	33.905	34.32	33.51	-0.80%	16032	40,740,700	1,383,403,694
2021-02-03	34.305	34.18	34.465	33.86	+0.19%	13028	30,317,800	1,035,431,091
2021-02-02	34.08	34.115	34.535	34.005	+0.37%	18508	55,390,800	1,898,839,855
2021-02-01	33.59	33.99	34	33.325	+1.55%	15594	46,221,600	1,558,043,555
2021-01-29	34.16	33.47	34.31	33.365	-2.33%	28765	53,951,800	1,816,750,597
2021-01-28	34.18	34.27	34.475	34.075	0.00%	12957	29,225,700	1,002,049,981
2021-01-27	35.08	34.27	35.095	34.2	-1.88%	20752	50,152,800	1,731,438,101
2021-01-26	34.97	34.925	35.235	34.73	-0.37%	11258	31,888,600	1,113,693,026
2021-01-25	35.04	35.055	35.325	34.805	+0.10%	11780	25,755,800	903,764,195
2021-01-22	34.66	35.02	35.425	34.55	+0.39%	17849	44,859,200	1,569,827,285
2021-01-21	36	34.885	36.125	34.64	-2.89%	31655	86,931,600	3,045,402,116
2021-01-20	36.055	35.925	36.3	35.81	-0.33%	9309	21,222,100	764,175,050
2021-01-19	36.2	36.045	36.43	35.765	-0.44%	11437	23,700,700	856,326,998
2021-01-18	36.58	36.205	36.58	35.865	-0.79%	14520	42,025,500	1,519,429,143
2021-01-15	37.395	36.495	37.56	36.365	-2.73%	12171	25,135,700	929,600,768
2021-01-14	37.09	37.52	37.82	36.99	+0.63%	13742	29,333,000	1,099,095,873
2021-01-13	37.75	37.285	37.91	36.8	-0.93%	14757	42,554,200	1,584,855,835
2021-01-12	37.8	37.635	38.13	37.255	+0.08%	11015	28,281,800	1,065,745,115
2021-01-11	37.49	37.605	38.05	37.05	-0.27%	17510	40,560,900	1,526,073,853
2021-01-08	36.825	37.705	37.92	36.825	+2.61%	18145	42,014,600	1,576,992,617
2021-01-06	36.8	36.745	37	36.295	-0.01%	15725	32,976,700	1,209,610,812
2021-01-05	36.21	36.75	36.755	35.875	+1.77%	10454	31,045,900	1,126,503,428
2021-01-04	35.96	36.11	36.445	35.87	0.00%	10109	31,017,700	1,124,673,255

Архив котировок акции SNGS по годам

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