Сургутнефтегаз
SNGS
20.205 ₽ -0.71% ↓История котировок SNGS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 20.365 | 20.205 | 20.52 | 20.05 | -0.71% | 11881 | 26,270,900 | 531,712,872 |
| 2026-04-16 | 20.595 | 20.35 | 20.68 | 20.305 | -0.80% | 10738 | 24,724,100 | 506,894,809 |
| 2026-04-15 | 20.38 | 20.515 | 20.575 | 20.225 | +0.74% | 6955 | 12,201,800 | 249,074,889 |
| 2026-04-14 | 20.42 | 20.365 | 20.57 | 20.225 | +0.07% | 7242 | 15,846,800 | 323,721,934 |
| 2026-04-13 | 20.395 | 20.35 | 21.1 | 20.25 | -0.22% | 17724 | 42,494,700 | 877,704,850 |
| 2026-04-10 | 20.62 | 20.395 | 20.695 | 20.37 | -1.16% | 10725 | 15,616,700 | 320,460,188 |
| 2026-04-09 | 20.92 | 20.635 | 20.955 | 20.53 | -1.13% | 11275 | 17,093,800 | 353,911,865 |
| 2026-04-08 | 21.05 | 20.87 | 21.06 | 20.8 | -1.63% | 14868 | 28,955,700 | 605,722,973 |
| 2026-04-07 | 21.32 | 21.215 | 21.47 | 21.15 | -0.47% | 10486 | 20,899,400 | 444,911,224 |
| 2026-04-06 | 21.195 | 21.315 | 21.385 | 20.93 | +0.92% | 11668 | 23,959,500 | 507,357,712 |
| 2026-04-03 | 21.355 | 21.12 | 21.4 | 21.065 | -0.94% | 7137 | 14,522,600 | 308,188,230 |
| 2026-04-02 | 21.34 | 21.32 | 21.65 | 21.225 | +0.09% | 10905 | 25,450,500 | 545,326,499 |
| 2026-04-01 | 21.18 | 21.3 | 21.37 | 21.09 | +0.73% | 7763 | 15,714,800 | 333,870,166 |
| 2026-03-31 | 21.2 | 21.145 | 21.45 | 21 | -0.26% | 11036 | 36,384,700 | 772,808,720 |
| 2026-03-30 | 21.295 | 21.2 | 21.535 | 21.025 | -0.47% | 16157 | 35,505,200 | 755,876,178 |
| 2026-03-27 | 21.775 | 21.3 | 21.89 | 21.13 | -2.38% | 17289 | 44,544,300 | 955,219,805 |
| 2026-03-26 | 22.195 | 21.82 | 22.33 | 21.755 | -1.60% | 11020 | 31,080,500 | 685,672,715 |
| 2026-03-25 | 22.2 | 22.175 | 22.245 | 22.05 | -0.20% | 6212 | 17,607,500 | 389,636,492 |
| 2026-03-24 | 22.27 | 22.22 | 22.345 | 22.04 | -0.22% | 9974 | 25,334,700 | 561,644,460 |
| 2026-03-23 | 22.8 | 22.27 | 22.835 | 22.15 | -2.11% | 16512 | 52,643,300 | 1,182,455,764 |
| 2026-03-20 | 22.775 | 22.75 | 22.84 | 22.525 | +0.04% | 8869 | 24,824,700 | 563,079,724 |
| 2026-03-19 | 22.97 | 22.74 | 23.28 | 22.615 | -0.81% | 24286 | 75,514,400 | 1,733,960,533 |
| 2026-03-18 | 22.6 | 22.925 | 22.94 | 22.3 | +1.66% | 21337 | 44,625,500 | 1,011,285,852 |
| 2026-03-17 | 22.55 | 22.55 | 22.695 | 22.45 | +0.53% | 9077 | 21,233,100 | 478,871,341 |
| 2026-03-16 | 23.005 | 22.43 | 23.17 | 22.345 | -2.31% | 24176 | 70,889,300 | 1,614,785,090 |
| 2026-03-13 | 23.245 | 22.96 | 23.4 | 22.855 | -1.03% | 13068 | 41,177,500 | 950,971,018 |
| 2026-03-12 | 23.385 | 23.2 | 23.42 | 22.93 | +0.87% | 13278 | 35,781,000 | 828,542,296 |
| 2026-03-11 | 23.04 | 23 | 23.25 | 22.815 | -0.17% | 11767 | 30,155,800 | 694,359,479 |
| 2026-03-10 | 22.865 | 23.04 | 23.27 | 22.53 | +1.30% | 21895 | 62,379,300 | 1,432,731,457 |
| 2026-03-09 | 24.1 | 22.745 | 25.15 | 22.625 | -2.13% | 42756 | 134,643,600 | 3,206,321,172 |
| 2026-03-06 | 22.645 | 23.24 | 23.365 | 22.6 | +2.90% | 21740 | 88,398,700 | 2,031,682,436 |
| 2026-03-05 | 22.25 | 22.585 | 22.73 | 22.205 | +1.76% | 13314 | 45,955,700 | 1,033,889,422 |
| 2026-03-04 | 22.36 | 22.195 | 23 | 22 | -0.74% | 20065 | 71,469,400 | 1,605,583,383 |
| 2026-03-03 | 23.05 | 22.36 | 23.395 | 22.185 | -2.38% | 30977 | 101,335,300 | 2,311,656,185 |
| 2026-03-02 | 22.135 | 22.905 | 23.22 | 22.065 | +3.92% | 56158 | 182,854,700 | 4,163,268,619 |
| 2026-02-27 | 21.89 | 22.04 | 22.17 | 21.81 | +0.69% | 9320 | 21,580,900 | 475,614,880 |
| 2026-02-26 | 22.005 | 21.89 | 22.2 | 21.83 | -0.88% | 7313 | 23,303,200 | 512,145,608 |
| 2026-02-25 | 21.69 | 22.085 | 22.15 | 21.615 | +1.87% | 12648 | 34,765,500 | 761,355,028 |
| 2026-02-24 | 21.745 | 21.68 | 21.985 | 21.58 | -0.34% | 16401 | 34,255,500 | 746,542,869 |
| 2026-02-20 | 21.54 | 21.755 | 21.855 | 21.475 | +1.00% | 9231 | 22,451,400 | 487,461,789 |
| 2026-02-19 | 21.685 | 21.54 | 21.835 | 21.45 | -0.78% | 9669 | 26,750,100 | 578,066,401 |
| 2026-02-18 | 21.735 | 21.71 | 21.81 | 21.52 | -0.09% | 6148 | 18,842,100 | 408,446,513 |
| 2026-02-17 | 21.81 | 21.73 | 21.91 | 21.525 | -0.44% | 7219 | 29,988,300 | 652,114,083 |
| 2026-02-16 | 21.945 | 21.825 | 22.035 | 21.765 | -0.55% | 10564 | 15,138,300 | 331,274,315 |
| 2026-02-13 | 21.845 | 21.945 | 21.995 | 21.705 | +0.76% | 7424 | 20,566,800 | 450,038,598 |
| 2026-02-12 | 21.72 | 21.78 | 21.985 | 21.675 | +0.30% | 8012 | 17,745,500 | 387,843,406 |
| 2026-02-11 | 21.42 | 21.715 | 21.88 | 21.385 | +1.52% | 11233 | 37,986,500 | 821,863,737 |
| 2026-02-10 | 21.62 | 21.39 | 21.76 | 21.31 | -1.06% | 9521 | 27,604,300 | 594,885,964 |
| 2026-02-09 | 21.835 | 21.62 | 21.9 | 21.48 | -0.76% | 13942 | 48,203,400 | 1,041,575,296 |
| 2026-02-06 | 21.945 | 21.785 | 22.055 | 21.755 | -0.73% | 6410 | 17,127,700 | 374,547,527 |
| 2026-02-05 | 22.32 | 21.945 | 22.35 | 21.84 | -1.59% | 11643 | 29,374,300 | 646,598,243 |
| 2026-02-04 | 22.32 | 22.3 | 22.475 | 22.09 | +0.04% | 10252 | 50,586,800 | 1,127,268,284 |
| 2026-02-03 | 22.35 | 22.29 | 22.47 | 22.205 | -0.27% | 7766 | 23,886,800 | 533,354,994 |
| 2026-02-02 | 22.09 | 22.35 | 22.415 | 21.87 | +1.41% | 14779 | 39,863,200 | 883,228,479 |
| 2026-01-30 | 22.395 | 22.04 | 22.46 | 21.965 | -1.32% | 11034 | 36,240,600 | 803,249,996 |
| 2026-01-29 | 22.06 | 22.335 | 22.75 | 22.06 | +1.27% | 29219 | 111,249,400 | 2,490,833,571 |
| 2026-01-28 | 22.11 | 22.055 | 22.215 | 21.96 | -0.11% | 8538 | 27,216,800 | 601,540,114 |
| 2026-01-27 | 21.85 | 22.08 | 22.12 | 21.805 | +1.08% | 13071 | 28,880,600 | 634,392,514 |
| 2026-01-26 | 22.045 | 21.845 | 22.09 | 21.805 | -0.93% | 11541 | 27,831,100 | 609,957,856 |
| 2026-01-23 | 22.075 | 22.05 | 22.14 | 21.83 | -0.20% | 9008 | 32,204,300 | 708,097,403 |
| 2026-01-22 | 22.08 | 22.095 | 22.285 | 21.995 | +0.07% | 10405 | 41,770,000 | 924,597,368 |
| 2026-01-21 | 21.945 | 22.08 | 22.165 | 21.8 | +1.05% | 19189 | 45,391,500 | 997,259,209 |
| 2026-01-20 | 22.235 | 21.85 | 22.26 | 21.735 | -1.40% | 13107 | 51,326,900 | 1,124,737,675 |
| 2026-01-19 | 22.165 | 22.16 | 22.435 | 22.125 | -0.18% | 10622 | 39,610,400 | 882,140,787 |
| 2026-01-16 | 22.065 | 22.2 | 22.33 | 22 | +0.63% | 9403 | 37,979,900 | 842,523,179 |
| 2026-01-15 | 21.905 | 22.06 | 22.145 | 21.85 | +0.32% | 8022 | 36,618,500 | 806,225,080 |
| 2026-01-14 | 21.755 | 21.99 | 22.25 | 21.505 | +1.24% | 14666 | 53,865,900 | 1,183,390,990 |
| 2026-01-13 | 21.92 | 21.72 | 22.1 | 21.69 | -0.84% | 11238 | 23,937,800 | 522,976,743 |
| 2026-01-12 | 21.415 | 21.905 | 22.075 | 21.405 | +2.15% | 20868 | 38,404,100 | 837,367,376 |
| 2026-01-09 | 21.425 | 21.445 | 21.54 | 21.39 | +0.12% | 3204 | 5,748,500 | 123,322,444 |
| 2026-01-08 | 21.355 | 21.42 | 21.59 | 21.355 | -1.27% | 4828 | 9,112,500 | 195,578,027 |
| 2026-01-06 | 21.72 | 21.695 | 21.95 | 21.605 | -0.12% | 6465 | 11,480,600 | 250,261,836 |
| 2026-01-05 | 21.71 | 21.72 | 21.75 | 21.25 | 0.00% | 10717 | 14,516,500 | 312,239,530 |