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)
2023-12-29	26.755	26.885	26.97	26.63	+0.49%	12829	21,931,400	588,647,004
2023-12-28	26.855	26.755	26.98	26.625	-0.89%	20159	36,478,400	976,003,958
2023-12-27	27.4	26.995	27.42	26.925	-1.30%	20126	32,746,900	887,771,908
2023-12-26	27.5	27.35	27.615	27.2	-0.55%	17213	23,698,000	648,992,365
2023-12-25	27.7	27.5	28	27	-0.15%	40852	80,567,100	2,212,413,020
2023-12-22	27.605	27.54	27.915	27.505	-0.07%	19982	28,414,200	787,779,169
2023-12-21	28.225	27.56	28.27	27.35	-2.36%	31987	50,316,200	1,396,271,562
2023-12-20	28.145	28.225	28.755	27.915	+0.59%	31528	57,710,900	1,638,216,998
2023-12-19	28.29	28.06	28.3	27.755	-0.78%	23349	33,208,700	929,924,099
2023-12-18	27.835	28.28	28.635	27.53	+2.04%	36330	66,378,100	1,865,168,168
2023-12-15	26.98	27.715	28.005	26.935	+3.18%	25791	38,455,600	1,057,737,941
2023-12-14	27.33	26.86	27.49	26.79	-1.65%	11326	18,814,400	510,623,705
2023-12-13	26.855	27.31	27.33	26.56	+1.43%	9786	18,576,400	502,708,471
2023-12-12	27	26.925	27.52	26.795	+0.02%	15069	36,156,300	982,171,272
2023-12-11	27.965	26.92	27.965	26.51	-3.51%	28444	56,898,600	1,542,229,718
2023-12-08	28.115	27.9	28.55	27.865	-0.43%	18624	21,497,900	605,736,545
2023-12-07	28.09	28.02	28.44	27.515	-0.12%	23250	50,499,500	1,408,583,366
2023-12-06	29.835	28.055	29.92	27.145	-5.67%	35157	65,500,100	1,875,406,268
2023-12-05	29.955	29.74	30.165	29.29	-0.57%	18322	35,240,800	1,049,003,842
2023-12-04	30.85	29.91	30.88	29.84	-3.06%	21395	32,152,200	973,773,897
2023-12-01	31.59	30.855	31.74	30.46	-2.26%	15953	31,460,400	977,913,498
2023-11-30	31.7	31.57	31.935	31.515	-0.75%	9878	12,952,300	410,156,264
2023-11-29	32.05	31.81	32.28	31.54	-0.59%	10330	14,612,500	465,008,905
2023-11-28	31.73	32	32	31.48	+1.20%	11244	16,912,100	538,504,348
2023-11-27	32.02	31.62	32.08	31.4	-1.37%	14228	20,615,400	654,857,741
2023-11-24	31.995	32.06	32.225	31.91	+0.34%	9335	15,022,100	481,858,380
2023-11-23	32.13	31.95	32.215	31.615	-0.78%	6202	9,889,900	315,907,065
2023-11-22	32.35	32.2	32.74	31.9	-0.45%	10386	18,856,600	610,505,211
2023-11-21	32.04	32.345	32.4	31.86	+0.95%	11760	16,308,700	524,748,001
2023-11-20	32.32	32.04	32.49	31.935	-0.82%	10356	18,297,100	588,596,534
2023-11-17	31.2	32.305	32.46	30.965	+3.62%	19433	41,186,100	1,313,210,533
2023-11-16	32.06	31.175	32.07	31	-2.76%	15300	27,431,200	864,730,529
2023-11-15	31.665	32.06	32.17	31.41	+1.52%	8441	13,318,300	423,995,558
2023-11-14	32.26	31.58	32.335	31.51	-2.24%	11350	19,970,100	638,764,166
2023-11-13	32.65	32.305	32.65	32.22	-0.94%	8075	14,541,300	471,202,948
2023-11-10	32.885	32.61	32.885	32.495	-0.52%	6944	14,245,800	465,429,791
2023-11-09	32.56	32.78	33.135	32.195	+0.64%	17041	40,639,000	1,328,055,759
2023-11-08	32.1	32.57	32.93	31.995	+1.59%	21368	31,425,900	1,024,783,688
2023-11-07	32.37	32.06	32.5	32	-1.14%	7711	14,006,300	452,247,677
2023-11-06	31.855	32.43	32.445	31.775	+2.06%	8486	16,044,500	516,682,634
2023-11-03	31.975	31.775	32.035	31.36	-0.30%	15561	26,414,600	837,451,291
2023-11-02	32.415	31.87	32.54	31.725	-1.47%	15580	27,261,500	877,369,835
2023-11-01	32.745	32.345	32.88	32.14	-1.01%	14226	25,001,200	809,724,365
2023-10-31	32.97	32.675	33.3	32.3	-0.92%	13131	25,152,400	822,447,172
2023-10-30	32.645	32.98	33.575	32.49	+0.59%	14761	26,413,000	876,533,386
2023-10-27	32.36	32.785	32.975	31.875	+0.64%	18049	31,974,400	1,037,164,230
2023-10-26	33.2	32.575	33.52	32.45	-2.00%	13391	26,535,200	877,018,294
2023-10-25	32.72	33.24	34.17	32.4	+1.28%	40203	82,312,200	2,760,281,557
2023-10-24	32.2	32.82	33.075	31.9	+1.69%	20823	45,578,100	1,484,664,093
2023-10-23	32.515	32.275	32.685	32.195	-1.04%	7320	14,792,700	478,777,761
2023-10-20	32.945	32.615	32.945	32.135	-0.85%	13610	32,982,800	1,069,669,906
2023-10-19	33.06	32.895	33.06	32.66	-0.20%	7313	16,156,200	530,238,731
2023-10-18	32.995	32.96	33.15	32.56	+0.03%	13212	28,521,700	939,845,957
2023-10-17	32.78	32.95	33.1	32.625	+0.50%	10244	20,831,900	685,512,437
2023-10-16	32.62	32.785	32.89	32.23	+0.94%	13043	27,933,200	909,365,798
2023-10-13	32.24	32.48	32.75	32.135	+0.76%	12185	26,512,000	862,317,777
2023-10-12	31.8	32.235	32.38	31.575	+1.11%	16567	36,480,900	1,171,758,410
2023-10-11	33.3	31.88	33.42	31.63	-4.24%	23810	54,440,100	1,778,178,575
2023-10-10	33.45	33.29	33.67	33.11	-0.28%	12423	24,335,700	812,270,276
2023-10-09	34.095	33.385	34.545	33.18	-1.33%	32102	65,601,100	2,216,052,510
2023-10-06	33.925	33.835	34.1	33.26	+0.33%	27303	66,457,200	2,235,661,836
2023-10-05	32.86	33.725	34.05	32.67	+2.87%	46391	117,181,800	3,930,581,879
2023-10-04	33.395	32.785	34.175	32.775	-1.75%	58153	132,227,900	4,446,824,942
2023-10-03	32.525	33.37	33.7	32.05	+2.39%	58568	144,058,200	4,767,847,315
2023-10-02	31.9	32.59	33.46	31.7	+3.36%	78217	201,663,600	6,600,513,853
2023-09-29	30.05	31.53	31.895	29.86	+5.01%	35699	80,902,800	2,516,055,580
2023-09-28	29.14	30.025	30.25	29.015	+3.30%	16819	23,516,000	698,414,735
2023-09-27	28.82	29.065	29.25	28.78	+1.15%	9161	16,257,300	472,188,811
2023-09-26	28.92	28.735	28.95	28.54	-0.64%	9199	18,320,800	526,510,453
2023-09-25	28.69	28.92	29.28	28.41	+0.91%	10777	16,052,800	463,567,851
2023-09-22	28.485	28.66	28.935	28.2	+0.72%	11629	18,271,900	524,844,202
2023-09-21	29.2	28.455	29.375	28.37	-2.55%	16981	25,590,200	740,328,981
2023-09-20	29.495	29.2	29.675	28.615	-0.76%	15864	33,077,500	967,264,356
2023-09-19	30.355	29.425	30.435	29.3	-3.06%	15052	27,725,700	824,578,108
2023-09-18	30.72	30.355	30.89	30.22	-0.70%	9567	14,988,700	457,719,802
2023-09-15	30.27	30.57	30.79	30.045	+0.99%	9142	17,940,100	546,003,766
2023-09-14	30.4	30.27	30.5	29.705	-0.51%	13838	27,634,100	831,928,453
2023-09-13	30.9	30.425	30.92	30.32	-1.54%	11263	17,299,600	529,533,729
2023-09-12	30.43	30.9	30.925	30.11	+2.57%	13809	26,697,600	813,028,903
2023-09-11	30.68	30.125	30.775	30.01	-1.82%	13725	21,614,300	657,063,940
2023-09-08	31.285	30.685	31.52	30.55	-1.92%	16094	29,713,800	914,178,896
2023-09-07	32.215	31.285	32.67	31.205	-2.89%	24274	47,462,300	1,511,327,360
2023-09-06	32.33	32.215	32.395	31.66	-0.26%	13610	30,392,900	972,359,017
2023-09-05	32.16	32.3	32.79	31.81	+0.50%	19456	42,406,000	1,370,720,577
2023-09-04	31.505	32.14	32.3	31.45	+2.32%	17612	30,227,100	961,441,316
2023-09-01	31.4	31.41	31.47	31.13	+0.22%	6319	10,732,800	335,842,538
2023-08-31	31.38	31.34	31.6	31.225	-0.11%	8269	17,288,100	543,386,385
2023-08-30	31.43	31.375	31.635	31.1	+0.13%	9309	21,304,400	668,770,788
2023-08-29	31	31.335	31.55	30.82	+1.34%	13451	30,924,800	969,193,303
2023-08-28	30.6	30.92	31.035	30.5	+1.34%	10129	20,203,400	621,523,900
2023-08-25	30.65	30.51	30.74	30.29	-0.28%	6158	10,021,700	305,941,923
2023-08-24	30.305	30.595	30.71	30.135	+1.31%	7071	13,723,700	417,016,397
2023-08-23	30.85	30.2	31.165	30	-1.79%	19767	43,969,600	1,346,476,187
2023-08-22	30.53	30.75	30.84	30.33	+1.03%	11615	23,375,900	715,971,021
2023-08-21	30.71	30.435	30.8	30.33	-0.52%	15371	29,490,400	900,701,643
2023-08-18	30.36	30.595	30.66	30.02	+0.71%	11438	24,367,400	737,393,391
2023-08-17	30.52	30.38	30.72	29.905	+0.60%	12620	24,651,100	745,920,993
2023-08-16	31.05	30.2	31.425	29.905	-2.63%	22978	45,281,000	1,383,691,753
2023-08-15	30.8	31.015	32.27	30.33	-0.53%	32870	73,933,900	2,335,405,959
2023-08-14	32.5	31.18	33.14	31	-3.35%	42363	84,795,500	2,730,219,867
2023-08-11	31.435	32.26	32.44	31.115	+2.64%	23106	49,647,100	1,584,438,386
2023-08-10	30.9	31.43	31.555	30.635	+2.08%	16560	30,221,400	942,811,951
2023-08-09	30.85	30.79	31.035	30.29	+0.11%	14014	25,883,500	794,479,420
2023-08-08	30.52	30.755	30.8	29.555	+0.34%	20986	41,817,700	1,263,553,552
2023-08-07	31.225	30.65	31.84	30.215	-1.29%	22990	49,945,500	1,555,087,067
2023-08-04	31.875	31.05	32.9	30.5	-2.31%	44363	99,974,300	3,181,223,702
2023-08-03	31.49	31.785	31.85	31.145	+0.94%	16348	35,633,000	1,123,305,313
2023-08-02	31.27	31.49	32.05	31.07	+0.37%	25033	46,998,300	1,482,031,173
2023-08-01	29.785	31.375	31.8	29.53	+5.34%	39619	90,601,300	2,800,165,284
2023-07-31	29.37	29.785	29.8	29.37	+1.81%	13291	25,309,200	748,761,777
2023-07-28	29.335	29.255	29.5	29.115	-0.27%	12829	20,191,900	591,980,356
2023-07-27	29.3	29.335	29.495	29.08	+0.57%	13545	24,284,900	711,966,987
2023-07-26	28.99	29.17	29.26	28.83	+0.66%	11817	18,981,200	552,251,439
2023-07-25	28.825	28.98	29.3	28.58	+0.54%	15422	29,843,100	865,270,536
2023-07-24	28.82	28.825	29.09	28.62	-0.33%	11327	18,389,600	530,822,607
2023-07-21	28.355	28.92	28.95	28.305	+1.99%	9743	16,735,500	478,713,823
2023-07-20	29.21	28.355	29.23	28.325	-2.93%	16440	26,527,300	762,674,175
2023-07-19	29.185	29.21	29.49	29.105	-2.16%	17678	31,105,200	910,820,144
2023-07-18	29.005	29.855	29.87	28.86	+2.95%	23486	53,121,300	1,567,069,034
2023-07-17	28.57	29	29.165	28.51	-0.33%	27318	28,898,500	835,022,110
2023-07-14	28.77	29.095	29.14	28.55	+1.06%	10379	17,520,400	507,067,229
2023-07-13	29.005	28.79	29.47	28.555	-0.50%	20064	33,139,800	961,330,149
2023-07-12	28.39	28.935	29.15	28.365	+2.05%	21640	36,525,600	1,050,907,397
2023-07-11	28.225	28.355	28.38	28.1	+0.37%	9605	14,668,000	414,050,566
2023-07-10	28.34	28.25	28.35	28.06	+0.44%	13259	15,368,000	433,593,039
2023-07-07	28.14	28.125	28.2	27.915	+0.09%	5670	8,617,100	241,657,222
2023-07-06	28.315	28.1	28.56	27.805	-0.64%	15501	28,098,000	793,351,151
2023-07-05	27.925	28.28	28.36	27.88	+1.43%	11869	19,728,100	554,276,385
2023-07-04	27.84	27.88	28.485	27.455	-0.23%	21579	39,974,800	1,120,389,084
2023-07-03	28.44	27.945	28.51	27.73	-1.74%	14863	23,588,200	663,605,737
2023-06-30	28.7	28.44	28.89	28.255	-0.39%	17629	37,009,300	1,054,839,635
2023-06-29	28.025	28.55	28.69	27.905	+2.11%	32387	54,868,600	1,556,280,790
2023-06-28	27.33	27.96	28.23	27.105	+2.61%	42242	81,450,900	2,269,628,214
2023-06-27	26.55	27.25	27.55	26.29	+2.75%	19490	44,603,600	1,203,729,831
2023-06-26	26.395	26.52	26.985	25.93	+2.18%	32315	57,348,000	1,517,333,527
2023-06-23	26.99	25.955	27.08	25.57	-3.87%	29078	41,295,500	1,087,842,204
2023-06-22	27.32	27	27.44	26.74	-1.21%	17042	25,318,400	688,999,592
2023-06-21	27.425	27.33	27.46	27.185	-0.22%	12900	15,770,700	430,868,900
2023-06-20	27.26	27.39	27.65	27.12	+0.51%	23895	38,216,900	1,047,473,687
2023-06-19	26.67	27.25	27.4	26.47	+2.23%	19197	39,501,100	1,070,005,656
2023-06-16	26.815	26.655	26.87	26.465	-0.39%	12210	18,647,500	496,037,866
2023-06-15	25.895	26.76	26.9	25.82	+3.30%	28278	62,675,600	1,658,340,441
2023-06-14	26.1	25.905	26.36	25.755	-0.35%	15778	29,769,100	775,286,320
2023-06-13	25.55	25.995	26.065	25.55	+1.96%	11676	20,768,400	535,134,421
2023-06-09	25.88	25.495	26.1	25.455	+0.16%	21491	40,792,500	1,048,739,042
2023-06-08	25.135	25.455	25.475	25.05	+1.25%	11656	19,483,000	493,762,745
2023-06-07	25.18	25.14	25.29	25	-0.04%	6069	9,512,400	238,869,765
2023-06-06	24.885	25.15	25.24	24.75	+0.94%	10175	17,481,100	437,882,051
2023-06-05	25.24	24.915	25.445	24.735	-1.13%	12449	21,347,200	536,736,604
2023-06-02	24.7	25.2	25.285	24.665	+2.02%	10587	20,210,500	505,719,763
2023-06-01	24.485	24.7	24.855	24.295	+1.13%	10450	19,141,100	471,133,033
2023-05-31	24.15	24.425	24.505	24.055	+0.95%	5948	10,998,300	267,791,370
2023-05-30	24.51	24.195	24.795	24.1	-2.38%	11787	17,629,100	431,421,745
2023-05-29	24.49	24.785	24.82	24.31	+1.83%	10700	18,538,300	456,050,799
2023-05-26	24.16	24.34	24.5	24.06	+0.77%	8406	12,818,000	311,175,353
2023-05-25	24.31	24.155	24.375	24.005	-0.35%	6651	12,559,600	303,947,047
2023-05-24	24.455	24.24	24.455	24.14	-0.45%	6976	12,472,900	302,855,255
2023-05-23	24.1	24.35	24.485	23.85	+1.25%	9873	17,543,600	423,750,892
2023-05-22	24.5	24.05	24.525	23.92	-1.15%	9198	16,956,100	409,648,449
2023-05-19	24.2	24.33	24.67	24.02	+0.10%	14553	29,537,200	719,691,904
2023-05-18	25.12	24.305	25.695	23.63	-2.90%	50144	113,678,500	2,791,698,427
2023-05-17	25.12	25.03	25.185	24.655	-0.26%	13454	24,593,000	611,763,320
2023-05-16	25.36	25.095	25.485	24.765	-0.67%	13906	23,500,900	589,067,898
2023-05-15	24.1	25.265	25.33	24.005	+5.56%	31821	61,462,100	1,525,426,514
2023-05-12	23.94	23.935	24.035	23.6	+0.59%	7490	14,592,900	348,478,641
2023-05-11	23.85	23.795	24.345	23.4	-0.02%	16032	33,761,600	811,057,753
2023-05-10	23.225	23.8	23.83	23.205	+2.59%	10642	18,848,700	444,281,175
2023-05-08	23.305	23.2	23.435	23.14	-0.43%	3670	6,893,900	160,199,928
2023-05-05	23.6	23.3	23.725	23.25	-1.08%	7033	12,352,600	290,065,014
2023-05-04	23.52	23.555	23.82	23.28	+0.19%	11823	22,619,800	531,703,191
2023-05-03	24.5	23.51	24.555	23.41	-4.31%	21702	42,327,000	1,012,228,605
2023-05-02	25.085	24.57	25.265	24.345	-2.05%	10752	19,476,200	481,691,131
2023-04-28	25.56	25.085	25.6	24.91	-1.67%	8223	14,395,100	362,865,376
2023-04-27	25.19	25.51	25.6	25.05	+1.37%	10855	21,030,200	533,600,592
2023-04-26	25.44	25.165	25.595	24.83	-1.43%	14144	27,428,200	693,739,656
2023-04-25	26.03	25.53	26.255	25.425	-1.86%	16583	36,276,700	934,038,846
2023-04-24	26.33	26.015	26.695	25.62	-1.18%	30820	65,127,500	1,698,111,525
2023-04-21	25.3	26.325	26.345	25.185	+4.17%	38025	91,650,500	2,382,320,744
2023-04-20	24.9	25.27	25.345	24.515	+1.34%	25640	58,946,400	1,473,579,403
2023-04-19	25.1	24.935	25.185	24.73	-0.76%	8493	20,593,100	513,852,434
2023-04-18	25.165	25.125	25.43	24.895	-0.02%	10144	25,346,100	636,430,393
2023-04-17	24.75	25.13	25.19	24.505	+2.01%	14094	29,621,600	737,726,601
2023-04-14	24.67	24.635	24.79	24.49	-0.38%	4411	10,406,000	256,135,804
2023-04-13	24.82	24.73	24.95	24.32	-0.28%	8121	19,921,200	490,025,793
2023-04-12	24.785	24.8	24.97	24.42	+0.49%	20755	24,540,200	606,007,813
2023-04-11	25.44	24.68	25.795	24.6	-2.01%	35054	56,414,800	1,421,333,393
2023-04-10	25.1	25.185	25.36	24.87	+0.88%	19191	22,492,700	565,039,759
2023-04-07	25.01	24.965	25.425	24.715	-0.10%	15736	26,824,000	671,947,269
2023-04-06	25.135	24.99	25.515	24.645	-0.26%	29813	42,422,800	1,066,885,518
2023-04-05	24.9	25.055	25.275	24.115	+0.87%	24893	50,333,100	1,243,852,708
2023-04-04	24.155	24.84	25.575	24.065	+3.26%	54728	109,495,900	2,713,526,614
2023-04-03	23.87	24.055	24.285	23.67	+2.27%	21629	42,097,600	1,009,545,479
2023-03-31	23.945	23.52	23.97	23.26	-1.51%	11585	24,755,800	582,172,589
2023-03-30	23.84	23.88	23.945	23.465	+0.44%	10507	28,478,800	676,829,836
2023-03-29	23.715	23.775	23.865	23.46	+0.55%	12676	21,864,800	517,554,197
2023-03-28	23.905	23.645	23.96	23.4	-0.48%	16249	22,070,300	520,646,217
2023-03-27	23.39	23.76	24.095	23.1	+3.04%	41015	67,044,600	1,593,048,961
2023-03-24	23	23.06	23.175	23	-0.09%	5691	8,802,300	203,126,027
2023-03-23	23.03	23.08	23.235	22.9	+0.50%	8957	16,606,100	383,548,981
2023-03-22	23.09	22.965	23.18	22.85	-0.17%	6945	11,711,500	269,373,481
2023-03-21	23.3	23.005	23.7	22.705	-1.16%	23457	42,468,900	986,459,886
2023-03-20	22.57	23.275	23.425	22.5	+3.44%	25094	52,449,900	1,207,033,557
2023-03-17	22.45	22.5	22.6	22.225	+1.28%	13602	23,176,900	520,135,026
2023-03-16	22.105	22.215	22.475	22	+0.63%	12906	24,944,700	554,080,614
2023-03-15	22.375	22.075	22.425	21.91	-0.92%	9910	16,705,300	369,838,515
2023-03-14	22.1	22.28	22.43	22.1	+0.27%	4953	9,869,300	220,028,127
2023-03-13	22.31	22.22	22.47	22.04	-0.36%	10130	19,188,600	427,384,497
2023-03-10	22.345	22.3	22.4	22.22	-0.89%	6341	11,703,400	261,416,064
2023-03-09	22.625	22.5	22.695	22.43	-0.53%	5728	9,071,000	204,352,097
2023-03-07	22.83	22.62	22.885	22.585	-0.48%	5910	12,982,000	294,653,712
2023-03-06	22.64	22.73	22.815	22.53	+0.91%	10820	17,265,100	391,939,875
2023-03-03	22.275	22.525	22.69	22.275	+0.87%	5680	12,615,500	284,311,892
2023-03-02	22.885	22.33	22.935	22.2	-2.49%	12604	26,813,500	602,492,830
2023-03-01	22.82	22.9	22.965	22.77	+0.75%	6282	12,349,800	282,385,133
2023-02-28	22.49	22.73	22.93	22.49	+1.11%	11252	23,677,300	539,099,567
2023-02-27	22.08	22.48	22.54	21.98	+1.74%	7389	12,350,500	276,287,945
2023-02-24	22.27	22.095	22.425	22.08	-0.79%	4644	8,865,200	197,186,047
2023-02-22	22.38	22.27	22.7	22.12	-0.49%	8804	16,726,100	375,226,729
2023-02-21	22.165	22.38	22.545	22.1	+0.86%	8947	22,249,600	496,754,396
2023-02-20	21.65	22.19	22.45	21.38	+2.73%	12535	24,871,300	548,635,463
2023-02-17	21.475	21.6	21.89	21.4	+0.23%	9620	18,648,000	403,758,492
2023-02-16	21.88	21.55	22.065	21.21	-0.53%	12589	21,450,100	463,662,423
2023-02-15	22.55	21.665	22.57	21.2	-4.31%	15866	28,805,000	630,805,987
2023-02-14	23.065	22.64	23.16	22.47	-2.14%	9916	19,259,900	438,316,517
2023-02-13	23.17	23.135	23.29	23.09	+0.13%	4538	7,803,100	180,938,698
2023-02-10	23.06	23.105	23.295	22.905	+0.04%	6068	13,378,900	309,115,235
2023-02-09	23.12	23.095	23.36	22.895	-0.09%	8813	19,230,900	444,838,429
2023-02-08	23.65	23.115	23.81	22.97	-2.12%	13637	24,637,600	574,640,796
2023-02-07	23.525	23.615	23.985	23.405	+0.88%	14251	28,750,900	680,869,221
2023-02-06	23.205	23.41	23.55	23.125	+1.23%	10630	23,553,100	550,385,544
2023-02-03	23.295	23.125	23.34	23.005	-0.24%	6880	14,124,800	326,914,041
2023-02-02	23	23.18	23.68	22.9	+1.18%	19250	39,560,600	923,118,635
2023-02-01	23.205	22.91	23.25	22.72	-1.12%	11158	22,715,300	522,054,379
2023-01-31	23.16	23.17	23.44	23	+0.04%	10561	23,590,900	546,820,329
2023-01-30	23.495	23.16	23.725	22.9	-0.54%	23775	53,296,300	1,236,456,722
2023-01-27	21.7	23.285	23.3	21.67	+7.25%	45935	113,113,600	2,585,817,716
2023-01-26	21.735	21.71	21.85	21.645	+0.12%	3914	5,912,800	128,527,116
2023-01-25	21.695	21.685	21.825	21.59	-0.05%	5462	7,469,900	162,100,622
2023-01-24	21.945	21.695	22.09	21.68	-1.14%	7327	11,245,000	245,663,781
2023-01-23	21.76	21.945	21.95	21.75	+0.99%	5900	10,491,300	229,264,222
2023-01-20	21.785	21.73	21.89	21.645	-0.21%	3988	5,715,500	124,170,318
2023-01-19	22.095	21.775	22.145	21.625	-1.31%	8446	11,489,000	250,941,154
2023-01-18	22.095	22.065	22.35	21.92	+0.11%	7129	14,169,900	314,167,283
2023-01-17	22.335	22.04	22.745	21.93	-1.41%	16990	32,732,100	731,147,208
2023-01-16	21.8	22.355	22.5	21.76	+2.88%	18716	28,753,700	640,062,515
2023-01-13	21.75	21.73	21.775	21.605	+0.25%	5888	8,730,000	189,472,425
2023-01-12	21.85	21.675	21.87	21.6	-0.60%	9554	8,781,900	190,613,256
2023-01-11	21.45	21.805	21.845	21.33	+1.56%	8997	17,885,500	387,360,104
2023-01-10	21.635	21.47	21.635	21.13	-0.69%	9636	15,436,600	330,680,489
2023-01-09	21.82	21.62	21.85	21.35	-0.30%	9098	14,765,600	319,026,396
2023-01-06	21.65	21.685	21.885	21.605	-0.18%	6018	7,262,600	157,652,894
2023-01-05	21.75	21.725	21.87	21.65	-0.34%	3875	4,750,300	103,249,845
2023-01-04	21.965	21.8	21.97	21.705	-0.48%	5456	5,391,700	117,513,859
2023-01-03	21.7	21.905	22.11	21.66	0.00%	4482	7,490,200	163,570,698

Архив котировок акции SNGS по годам

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