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)
2025-12-30	21.7	21.715	21.95	21.625	+0.23%	14136	23,318,500	508,564,696
2025-12-29	22.19	21.665	22.285	21.5	-2.19%	29904	84,809,900	1,861,910,137
2025-12-26	21.945	22.15	22.18	21.94	+1.05%	7902	22,181,200	489,296,463
2025-12-25	22.12	21.92	22.15	21.855	-0.97%	7329	22,617,400	496,589,453
2025-12-24	22.195	22.135	22.305	22.055	-0.20%	4376	16,931,800	375,118,132
2025-12-23	22.035	22.18	22.26	22	+0.66%	6362	11,858,700	262,537,655
2025-12-22	22.495	22.035	22.595	21.93	-1.98%	11379	32,262,600	714,897,667
2025-12-19	22.575	22.48	22.87	22.225	-0.51%	13168	35,045,500	789,328,043
2025-12-18	22.85	22.595	23	22.4	-0.90%	15205	36,688,900	831,221,839
2025-12-17	22.995	22.8	23.175	22.5	-0.70%	17086	47,579,300	1,086,387,561
2025-12-16	22.585	22.96	23.25	22.47	+1.55%	16330	53,293,700	1,225,018,189
2025-12-15	21.905	22.61	22.665	21.825	+3.43%	19457	43,193,300	958,396,841
2025-12-12	22.39	21.86	22.4	21.805	-2.00%	11649	26,648,900	588,072,205
2025-12-11	22.04	22.305	22.475	22.04	+1.34%	14762	32,308,300	720,577,670
2025-12-10	21.865	22.01	22.07	21.83	+0.78%	7972	17,757,000	390,131,990
2025-12-09	22.05	21.84	22.245	21.745	-0.66%	12044	42,310,400	928,705,069
2025-12-08	22.27	21.985	22.695	21.935	-1.37%	14511	28,852,900	642,645,596
2025-12-05	21.525	22.29	22.46	21.5	+3.55%	16162	44,323,700	978,198,062
2025-12-04	21.57	21.525	21.8	21.465	-0.12%	5991	21,782,700	470,921,418
2025-12-03	21.07	21.55	21.57	20.9	+1.56%	11814	36,601,800	777,595,269
2025-12-02	21.285	21.22	21.385	21.065	-0.28%	7827	14,565,800	309,425,238
2025-12-01	21.355	21.28	21.475	21.1	-0.12%	12356	23,830,800	507,933,679
2025-11-28	20.92	21.305	21.415	20.75	+1.57%	10789	38,777,700	816,927,458
2025-11-27	21.665	20.975	21.84	20.85	-3.05%	11123	33,816,400	718,588,268
2025-11-26	21.835	21.635	21.85	21.605	-0.78%	3538	7,447,600	161,659,798
2025-11-25	21.8	21.805	22.06	21.525	+0.39%	9685	26,854,400	585,071,726
2025-11-24	22.18	21.72	22.39	21.6	-1.61%	15208	30,665,100	671,762,858
2025-11-21	22.445	22.075	22.445	21.7	-1.10%	14503	34,954,100	767,590,110
2025-11-20	21.97	22.32	22.445	21.505	+1.62%	19892	56,903,200	1,248,029,415
2025-11-19	21.59	21.965	22.7	21.44	+2.09%	23759	78,858,100	1,740,896,667
2025-11-18	20.6	21.515	21.845	20.51	+4.42%	18923	61,257,900	1,302,902,626
2025-11-17	20.535	20.605	20.88	20.39	+0.34%	13763	37,134,700	768,631,388
2025-11-14	20.66	20.535	20.73	20.4	-0.61%	6757	18,978,400	389,812,594
2025-11-13	20.55	20.66	20.765	20.41	+0.63%	7741	22,651,800	467,485,045
2025-11-12	20.33	20.53	21.005	20.045	+0.98%	18017	60,738,500	1,245,901,186
2025-11-11	20.14	20.33	20.365	20.065	+1.12%	4347	11,574,600	233,827,197
2025-11-10	20.145	20.105	20.44	20.03	-0.12%	10229	26,694,700	540,415,658
2025-11-07	19.705	20.13	20.19	19.66	+1.92%	11153	30,556,500	610,848,343
2025-11-06	19.775	19.75	19.845	19.685	-0.05%	4397	14,827,600	292,757,887
2025-11-05	19.88	19.76	20.03	19.685	-0.75%	10986	22,544,100	447,126,280
2025-11-03	19.8	19.91	20.115	19.79	+0.48%	4565	10,071,400	201,302,926
2025-11-01	19.74	19.815	19.88	19.735	+0.20%	2738	6,678,800	132,265,228
2025-10-31	20.035	19.775	20.06	19.63	-0.93%	6274	16,522,300	327,564,329
2025-10-30	19.855	19.96	20.15	19.725	+0.48%	6476	21,574,100	431,027,391
2025-10-29	19.925	19.865	20.075	19.745	+0.03%	8760	20,625,200	410,919,306
2025-10-28	19.75	19.86	19.975	19.56	+0.91%	6669	19,766,200	392,439,708
2025-10-27	20.115	19.68	20.205	19.585	-2.14%	10554	24,330,000	481,778,141
2025-10-24	20.495	20.11	20.6	19.895	-1.66%	7527	22,428,600	452,355,547
2025-10-23	19.85	20.45	20.495	19.665	+1.59%	10848	35,237,000	704,774,794
2025-10-22	20.35	20.13	20.55	19.855	-1.08%	9321	27,701,000	561,509,555
2025-10-21	20.83	20.35	20.87	19.975	-2.37%	18436	40,197,800	819,476,971
2025-10-20	20.905	20.845	21.05	20.71	+0.70%	11582	24,847,400	518,858,750
2025-10-17	20.9	20.7	21.065	20.52	-0.93%	14562	37,756,800	783,988,020
2025-10-16	19.75	20.895	20.9	19.65	+5.88%	15944	46,434,600	941,399,134
2025-10-15	19.95	19.735	20.12	19.72	-1.08%	8009	22,948,500	456,734,051
2025-10-14	20.055	19.95	20.2	19.815	-0.70%	6847	14,505,400	289,406,082
2025-10-13	20.28	20.09	20.42	19.86	-0.57%	14563	33,069,300	665,850,779
2025-10-10	20.68	20.205	20.775	20.1	-1.97%	11502	23,777,200	485,243,898
2025-10-09	20.47	20.61	20.74	19.56	+1.13%	15686	44,090,900	896,598,238
2025-10-08	21	20.38	21.275	20.15	-2.95%	11776	31,490,400	649,522,335
2025-10-07	20.89	21	21.08	20.765	+0.48%	10350	18,819,000	394,127,159
2025-10-06	20.65	20.9	21.1	20.33	+1.16%	16411	30,599,700	635,549,387
2025-10-03	20.9	20.66	21.125	20.655	-1.17%	6895	22,480,500	471,037,672
2025-10-02	20.83	20.905	21.07	20.57	+0.46%	10813	32,907,900	683,586,158
2025-10-01	21.21	20.81	21.37	20.75	-1.86%	9755	28,724,600	603,640,368
2025-09-30	21.24	21.205	21.375	21.06	+0.02%	13623	19,502,800	413,774,695
2025-09-29	21.525	21.2	21.7	21.175	-1.51%	12474	25,686,800	551,257,155
2025-09-26	21.375	21.525	21.615	21.33	+0.51%	6488	21,205,300	455,422,237
2025-09-25	21.62	21.415	21.75	21.345	-0.95%	5617	13,610,300	293,259,427
2025-09-24	21.435	21.62	21.65	21.25	+0.84%	9930	36,437,100	782,316,636
2025-09-23	21.89	21.44	22.105	21.32	-2.30%	10571	36,845,800	800,292,333
2025-09-22	21.73	21.945	21.98	21.395	+1.29%	12071	39,830,000	863,196,695
2025-09-19	22.265	21.665	22.415	21.655	-2.17%	13560	46,285,000	1,019,696,016
2025-09-18	22.83	22.145	22.89	22.11	-3.02%	26810	67,176,600	1,500,849,683
2025-09-17	22.135	22.835	22.98	21.92	+3.40%	14458	52,012,000	1,174,069,373
2025-09-16	21.995	22.085	22.24	21.74	+0.55%	9726	25,635,600	563,820,691
2025-09-15	22.27	21.965	22.475	21.92	-1.37%	10808	26,148,100	578,518,839
2025-09-12	23.005	22.27	23.02	22.23	-2.96%	12842	33,135,000	748,598,897
2025-09-11	22.8	22.95	23.14	22.75	+0.79%	6955	19,692,500	451,534,765
2025-09-10	23.19	22.77	23.4	22.73	-1.81%	9204	31,773,700	731,999,591
2025-09-09	23.18	23.19	23.41	23.05	+0.17%	8096	25,516,400	592,633,818
2025-09-08	22.63	23.15	23.17	22.625	+2.30%	8479	23,473,900	538,016,883
2025-09-05	22.6	22.63	22.83	22.575	+0.11%	4149	11,334,000	257,210,719
2025-09-04	22.61	22.605	22.785	22.425	-0.02%	5355	15,705,500	355,442,811
2025-09-03	22.48	22.61	22.675	22.28	+0.58%	5172	17,317,700	389,807,521
2025-09-02	22.815	22.48	22.91	22.305	-1.45%	11365	27,822,400	626,995,806
2025-09-01	22.8	22.81	22.985	22.73	+0.11%	7740	19,583,500	447,618,156
2025-08-29	22.91	22.785	23.055	22.73	-0.44%	7639	17,995,000	411,313,399
2025-08-28	23.245	22.885	23.385	22.7	-1.55%	6867	17,440,300	402,125,535
2025-08-27	22.97	23.245	23.27	22.855	+1.40%	5537	14,209,600	328,483,396
2025-08-26	23	22.925	23.25	22.85	-0.09%	5051	12,386,300	285,356,061
2025-08-25	23.095	22.945	23.175	22.73	-0.43%	9267	17,213,400	393,938,619
2025-08-22	22.91	23.045	23.29	22.755	+0.83%	8054	30,370,500	699,902,934
2025-08-21	23.2	22.855	23.45	22.72	-1.47%	8889	28,170,600	651,421,834
2025-08-20	23.45	23.195	23.615	23.125	-1.09%	8301	25,345,000	591,838,169
2025-08-19	23.79	23.45	23.92	23.325	-1.47%	7349	21,933,200	517,757,829
2025-08-18	23.125	23.8	23.975	23.055	+0.08%	18078	44,182,100	1,036,944,232
2025-08-15	23.9	23.78	24.045	23.645	-0.29%	8704	30,782,400	732,873,373
2025-08-14	24	23.85	24	23.375	-0.33%	18878	70,731,900	1,673,874,892
2025-08-13	23.19	23.93	24.265	23.09	+3.48%	40600	170,290,200	4,075,972,442
2025-08-12	23.125	23.125	23.22	22.985	0.00%	9002	23,357,300	540,085,068
2025-08-11	23.1	23.125	23.405	22.875	+0.65%	15702	47,010,100	1,087,176,404
2025-08-08	22.83	22.975	22.975	22.65	+1.08%	10814	40,176,100	914,631,746
2025-08-07	22.515	22.73	23.08	22.27	+1.16%	17802	65,702,900	1,496,424,007
2025-08-06	22.2	22.47	22.855	21.815	+1.35%	17654	59,658,900	1,328,299,251
2025-08-05	22.09	22.17	22.235	21.915	+0.41%	8934	16,571,500	366,191,197
2025-08-04	21.83	22.08	22.15	21.81	+1.15%	10551	20,134,400	443,299,330
2025-08-01	22.14	21.83	22.275	21.66	-1.40%	10607	24,573,600	539,652,035
2025-07-31	21.78	22.14	22.16	21.77	+1.65%	4793	11,184,200	245,481,801
2025-07-30	21.96	21.78	22.02	21.715	-0.82%	5525	14,098,800	307,865,978
2025-07-29	21.97	21.96	22.095	21.805	+0.02%	6862	16,818,200	369,515,102
2025-07-28	22.44	21.955	22.445	21.845	-1.86%	11486	25,790,300	569,045,039
2025-07-25	22.725	22.37	22.755	22.27	-1.30%	11050	31,503,500	709,303,699
2025-07-24	22.64	22.665	22.82	22.45	+0.11%	4584	13,021,200	295,330,713
2025-07-23	22.65	22.64	22.825	22.6	-0.02%	5134	13,886,100	315,473,870
2025-07-22	22.805	22.645	22.845	22.575	-0.70%	6522	13,069,800	296,697,815
2025-07-21	22.405	22.805	22.86	22.405	+1.81%	13479	35,532,700	805,365,186
2025-07-18	22	22.4	22.61	22	+1.50%	13067	37,812,700	846,054,086
2025-07-17	22.575	22.07	22.77	22.005	-5.16%	14427	47,894,600	1,077,564,051
2025-07-16	22.675	23.27	23.3	22.67	+2.96%	15527	63,281,700	1,460,324,405
2025-07-15	22.205	22.6	22.675	22.205	+1.78%	12122	36,523,400	818,566,907
2025-07-14	21.62	22.205	22.325	21.285	+2.90%	14877	41,984,000	912,444,277
2025-07-11	22.015	21.58	22.195	21.575	-2.06%	8858	27,792,800	608,866,466
2025-07-10	21.805	22.035	22.335	21.775	+1.17%	7001	24,495,500	540,357,550
2025-07-09	21.63	21.78	22.065	21.63	+0.28%	8671	25,420,000	554,591,062
2025-07-08	22.08	21.72	22.2	21.695	-1.79%	7884	21,703,100	477,153,954
2025-07-07	22.255	22.115	22.48	22.08	-0.61%	10084	19,106,200	425,457,577
2025-07-04	22.4	22.25	22.575	22.155	-0.67%	9668	25,828,000	577,529,198
2025-07-03	22.53	22.4	22.665	22.355	-0.58%	7235	26,664,500	601,017,857
2025-07-02	22.65	22.53	22.705	22.405	-0.40%	7827	20,705,700	466,647,809
2025-07-01	22.65	22.62	22.94	22.56	+0.09%	13173	37,263,600	848,175,491
2025-06-30	22.555	22.6	22.78	22.5	-0.02%	19634	40,349,100	913,625,503
2025-06-27	22.35	22.605	22.7	22.29	+1.21%	11912	23,003,700	518,210,316
2025-06-26	22.21	22.335	22.465	22.19	+0.56%	7645	16,039,600	358,364,414
2025-06-25	22.3	22.21	22.37	22.1	-0.31%	6034	15,652,700	348,111,790
2025-06-24	22.07	22.28	22.305	21.84	+1.09%	8840	23,027,300	507,257,459
2025-06-23	22.485	22.04	22.525	22	-0.72%	29646	36,378,100	810,232,381
2025-06-20	22.45	22.2	22.485	22.165	-1.00%	6079	17,864,200	399,039,295
2025-06-19	22.455	22.425	22.6	22.165	-0.07%	15771	37,060,800	829,914,760
2025-06-18	22.695	22.44	22.775	22.405	-0.93%	8091	19,827,300	448,161,688
2025-06-17	22.18	22.65	22.7	22.09	+2.12%	12764	35,393,800	795,298,495
2025-06-16	22.695	22.18	23.33	22.075	-2.05%	29851	80,902,500	1,840,235,548
2025-06-13	22.37	22.645	22.715	22.105	+2.96%	12112	39,125,600	877,207,397
2025-06-11	22.065	21.995	22.175	21.77	-0.02%	8296	23,305,400	511,671,571
2025-06-10	22.25	22	22.47	21.85	-1.21%	8542	23,271,000	515,686,365
2025-06-09	21.99	22.27	22.275	21.78	+1.30%	10391	25,678,600	564,047,232
2025-06-06	22.5	21.985	22.82	21.92	-2.27%	20457	49,245,400	1,101,751,280
2025-06-05	22.4	22.495	22.645	22.385	+0.51%	7876	19,465,200	438,243,237
2025-06-04	22.875	22.38	23	22.3	-1.99%	15458	42,698,600	966,601,883
2025-06-03	22.12	22.835	22.9	22.015	+3.35%	13283	32,562,700	732,739,420
2025-06-02	21.96	22.095	22.25	21.1	+0.59%	21115	50,679,000	1,098,716,597
2025-05-30	21.805	21.965	22.215	21.665	+0.69%	11499	27,646,000	607,038,127
2025-05-29	22.145	21.815	22.495	21.74	-1.49%	10574	23,784,700	527,122,335
2025-05-28	21.535	22.145	22.23	21.435	+2.86%	13857	40,512,500	880,681,487
2025-05-27	21.46	21.53	21.68	21.11	+0.33%	8755	22,774,600	490,221,227
2025-05-26	21.875	21.46	21.905	21.355	-1.87%	13259	29,282,700	630,402,369
2025-05-23	22.02	21.87	22.09	21.87	-0.68%	7425	16,543,700	363,734,157
2025-05-22	22.205	22.02	22.235	21.745	-0.83%	17311	33,561,200	736,489,798
2025-05-21	22.45	22.205	22.615	22.17	-1.09%	9112	22,099,900	493,887,562
2025-05-20	22.865	22.45	22.925	22.055	-1.62%	16006	44,753,900	1,006,336,995
2025-05-19	22.7	22.82	23.25	22.69	+0.46%	15485	27,568,100	633,113,624
2025-05-16	22.815	22.715	22.94	22.36	-0.44%	12514	27,390,100	621,888,687
2025-05-15	22.74	22.815	23.055	22.66	+0.42%	10935	26,589,400	607,350,501
2025-05-14	23.505	22.72	23.595	22.67	-3.34%	11309	22,780,200	530,206,284
2025-05-13	23.42	23.505	23.595	23.215	+0.51%	11062	20,186,500	472,801,261
2025-05-12	23.075	23.385	23.735	23.025	+1.90%	19550	42,284,100	991,171,854
2025-05-08	22.995	22.95	23.17	22.745	+0.26%	5993	11,614,100	267,049,668
2025-05-07	22.795	22.89	23.425	22.55	+0.86%	19577	54,965,600	1,266,702,776
2025-05-06	22.28	22.695	22.995	22.105	+1.91%	11671	20,855,300	471,013,709
2025-05-05	22.65	22.27	22.865	22.085	-1.68%	17509	38,880,000	872,366,587
2025-05-02	23.455	22.65	23.46	22.605	-3.43%	11170	27,345,500	625,503,360
2025-04-30	23.825	23.455	23.825	23.12	-1.22%	14319	30,862,000	722,834,661
2025-04-29	24.115	23.745	24.4	23.68	-1.27%	18890	55,282,600	1,326,624,671
2025-04-28	24.195	24.05	24.49	23.645	-0.33%	28232	79,181,300	1,912,318,396
2025-04-25	23.975	24.13	24.27	23.945	+0.90%	13054	36,091,100	871,008,834
2025-04-24	24	23.915	24.2	23.835	-0.46%	9683	22,481,200	540,246,334
2025-04-23	24.4	24.025	24.45	23.82	-1.35%	13894	39,266,500	946,951,830
2025-04-22	24.15	24.355	24.635	23.805	+0.93%	17921	60,439,600	1,461,972,580
2025-04-21	23.7	24.13	24.235	23.65	+2.16%	19620	48,400,000	1,159,783,478
2025-04-18	23.55	23.62	23.85	23.3	-0.55%	15696	43,992,700	1,038,272,815
2025-04-17	23.45	23.75	23.865	23.27	+1.47%	16657	40,094,100	943,088,640
2025-04-16	23.265	23.405	23.74	22.9	+0.41%	14918	28,215,600	660,028,335
2025-04-15	23.045	23.31	23.62	22.875	+1.30%	14469	37,432,900	871,026,728
2025-04-14	23.6	23.01	23.935	22.82	-1.69%	19656	45,224,900	1,060,448,247
2025-04-11	22.7	23.405	23.485	22.7	+3.15%	17785	54,703,900	1,268,574,468
2025-04-10	23.245	22.69	23.395	22.31	-1.60%	24029	71,500,900	1,636,448,454
2025-04-09	21.6	23.06	23.16	21.35	+5.76%	33286	93,968,600	2,076,828,628
2025-04-08	22.7	21.805	23.195	21.65	-3.20%	27695	78,856,700	1,773,592,480
2025-04-07	23	22.525	23.555	21.31	-2.45%	57507	195,285,500	4,363,391,718
2025-04-04	24.845	23.09	25	23.01	-6.50%	41534	135,095,500	3,211,517,113
2025-04-03	25.265	24.695	25.595	24.36	-2.49%	22985	65,208,700	1,624,427,666
2025-04-02	24.56	25.325	25.46	24.45	+3.11%	20661	63,480,000	1,590,704,021
2025-04-01	25.535	24.56	25.845	24.41	-3.82%	21230	49,852,500	1,255,565,353
2025-03-31	25.57	25.535	25.75	24.35	+0.24%	27027	61,136,400	1,540,390,075
2025-03-28	26.165	25.475	26.285	25.4	-2.58%	20120	56,678,700	1,459,340,856
2025-03-27	26.3	26.15	26.61	25.92	-0.95%	17218	54,966,000	1,443,824,131
2025-03-26	27.375	26.4	27.43	26.295	-2.89%	13777	39,556,200	1,059,921,756
2025-03-25	27.135	27.185	27.49	26.805	+0.20%	28129	93,022,800	2,524,813,345
2025-03-24	26.175	27.13	27.375	25.82	+3.59%	35300	111,125,500	2,984,049,795
2025-03-21	26.12	26.19	26.415	25.87	+0.33%	13707	32,346,000	845,886,062
2025-03-20	26.53	26.105	26.59	25.75	-0.95%	19428	48,292,300	1,262,932,720
2025-03-19	25.98	26.355	26.62	25.705	+1.74%	18954	54,043,700	1,416,044,589
2025-03-18	26.22	25.905	26.45	25.8	-1.07%	26170	59,020,000	1,544,139,713
2025-03-17	25.865	26.185	26.5	25.79	+1.57%	57490	65,103,500	1,707,154,317
2025-03-14	25.61	25.78	26.06	25.4	-0.04%	19420	44,527,400	1,145,434,966
2025-03-13	25.96	25.79	26.06	25.025	-0.67%	41673	113,783,000	2,915,635,889
2025-03-12	26.76	25.965	26.76	25.74	-2.50%	25637	65,497,700	1,710,487,268
2025-03-11	26.8	26.63	27.06	26.335	-0.63%	18094	47,843,200	1,279,250,060
2025-03-10	27.03	26.8	27.235	26.725	-0.59%	15261	26,022,100	703,835,958
2025-03-07	27.26	26.96	27.495	26.305	-1.10%	24114	60,578,900	1,634,938,577
2025-03-06	27.4	27.26	27.865	27.16	-0.47%	20295	51,551,900	1,415,822,103
2025-03-05	27.8	27.39	28.48	27.3	-1.44%	27011	76,806,200	2,155,503,860
2025-03-04	27.29	27.79	28.015	27.02	+2.57%	26789	66,410,000	1,826,097,471
2025-03-03	27.96	27.095	28.175	26.715	-2.54%	24086	56,578,000	1,537,399,928
2025-02-28	27.495	27.8	28.2	27.08	+1.07%	18892	51,154,000	1,411,125,746
2025-02-27	28.17	27.505	28.195	27.48	-2.38%	15528	40,762,000	1,136,839,839
2025-02-26	28.745	28.175	28.945	27.68	-1.98%	29500	77,799,700	2,198,658,357
2025-02-25	29.11	28.745	29.615	28.61	-1.17%	38712	82,872,900	2,411,314,079
2025-02-24	28.995	29.085	29.095	28.64	+0.61%	19452	37,887,000	1,096,783,133
2025-02-21	29.13	28.91	29.265	28.575	-0.76%	14097	37,618,400	1,087,082,542
2025-02-20	29.19	29.13	29.42	28.765	-0.03%	20767	57,183,000	1,661,615,805
2025-02-19	28.55	29.14	29.3	28.205	+2.17%	16646	45,534,700	1,311,765,072
2025-02-18	29.5	28.52	29.58	28.3	-3.13%	26634	65,895,700	1,904,061,108
2025-02-17	28.38	29.44	29.44	28.3	+4.62%	28502	70,024,400	2,016,023,119
2025-02-14	28.695	28.14	29.19	27.07	-1.25%	35487	86,545,700	2,478,719,366
2025-02-13	29.18	28.495	30.37	28.16	-1.06%	63822	151,924,300	4,415,101,637
2025-02-12	28.015	28.8	29.285	27.82	+2.80%	43790	114,556,100	3,259,529,507
2025-02-11	28.005	28.015	28.34	27.815	+0.05%	22708	38,441,600	1,078,748,947
2025-02-10	28.1	28	28.46	27.93	+0.18%	20011	44,285,200	1,251,562,226
2025-02-07	28.445	27.95	28.63	27.84	-1.48%	14700	38,417,400	1,080,106,891
2025-02-06	28.1	28.37	28.76	27.9	+1.41%	29850	76,405,000	2,170,774,136
2025-02-05	27.7	27.975	28.11	26.925	+0.99%	21359	50,078,900	1,381,877,801
2025-02-04	27.95	27.7	28.3	27.515	-0.91%	12628	31,262,800	871,230,079
2025-02-03	27.57	27.955	28.125	27.355	+0.83%	17387	37,148,300	1,032,947,381
2025-01-31	27.92	27.725	28.45	27.325	-0.61%	20614	54,584,200	1,523,539,790
2025-01-30	27.69	27.895	28.095	27.36	+0.63%	13512	36,456,000	1,010,916,792
2025-01-29	28.1	27.72	28.2	27.585	-1.33%	13312	36,840,000	1,026,406,593
2025-01-28	27.28	28.095	28.29	27.11	+2.99%	25972	92,869,200	2,575,006,731
2025-01-27	28.5	27.28	28.63	27.22	-4.30%	36065	101,233,800	2,818,133,015
2025-01-24	28.47	28.505	29.14	27.86	+0.37%	38195	129,298,600	3,695,346,029
2025-01-23	28.045	28.4	28.65	27.555	+0.96%	44632	148,626,200	4,174,085,335
2025-01-22	27.115	28.13	28.74	27.06	+3.90%	97877	330,282,400	9,277,691,429
2025-01-21	26.01	27.075	27.125	25.7	+4.15%	37700	115,867,600	3,059,306,218
2025-01-20	25.32	25.995	26.94	25.05	+3.22%	71334	176,214,800	4,607,091,335
2025-01-17	25	25.185	25.38	24.75	+0.56%	22148	69,559,900	1,744,742,088
2025-01-16	23.98	25.045	25.4	23.745	+4.59%	41707	134,521,900	3,344,316,675
2025-01-15	23.6	23.945	23.98	23.22	+1.89%	17243	42,574,500	1,001,700,419
2025-01-14	23.41	23.5	23.62	23.265	+0.11%	11938	33,273,000	780,323,489
2025-01-13	23.54	23.475	23.68	23.18	+0.32%	27890	66,303,900	1,551,001,998
2025-01-10	24.01	23.4	24.105	22.61	-1.95%	58403	159,605,200	3,710,766,462
2025-01-09	24.9	23.865	25.025	23.76	-3.89%	18458	48,470,100	1,173,440,330
2025-01-08	24.555	24.83	24.92	24.455	+1.08%	10230	19,163,200	473,551,088
2025-01-06	24.505	24.565	24.67	24.3	+0.08%	11907	18,885,900	462,037,829
2025-01-03	25.07	24.545	25.145	24.455	0.00%	12450	31,992,600	788,726,617

Архив котировок акции SNGS по годам

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