Сургутнефтегаз

SNGSP

42.92 ₽ +3.06% ↑

История котировок SNGSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-06-02	41.625	42.92	42.99	41.325	+3.06%	112590	32,372,700	1,368,005,024
2026-06-01	39.97	41.645	41.7	39.525	+4.24%	80669	39,094,850	1,596,499,633
2026-05-29	40.5	39.95	40.61	39.845	-1.36%	23146	12,655,830	508,150,995
2026-05-28	40.93	40.5	41.07	40.335	-1.00%	19053	13,128,370	533,029,807
2026-05-27	40.45	40.91	41.07	40.21	+1.17%	22921	12,393,040	504,501,007
2026-05-26	40.85	40.435	40.97	40.305	-0.94%	23712	11,517,480	467,012,061
2026-05-25	40.8	40.82	41.23	40.445	+0.05%	34663	19,981,320	816,836,214
2026-05-22	40.9	40.8	41.76	40.605	-0.41%	20938	13,706,500	564,661,970
2026-05-21	40.41	40.97	41.42	39.88	+1.32%	27162	18,889,420	768,415,286
2026-05-20	40.52	40.435	40.965	40.05	-0.15%	27089	15,877,010	644,356,707
2026-05-19	40.93	40.495	40.99	40.265	-1.05%	29269	27,731,410	1,125,089,863
2026-05-18	40.235	40.925	41.2	39.33	+1.71%	64581	41,145,330	1,656,542,535
2026-05-15	41.185	40.235	41.425	40.065	-2.34%	62454	40,821,170	1,654,869,083
2026-05-14	41.65	41.2	41.735	41.2	-0.87%	19410	9,702,810	402,013,949
2026-05-13	41.82	41.56	41.98	41.405	-0.60%	19938	13,347,090	555,498,950
2026-05-12	41.62	41.81	42.25	41.37	+0.25%	22823	16,203,620	677,523,419
2026-05-11	41.75	41.705	42.425	41.475	+0.37%	17112	7,362,010	307,186,610
2026-05-08	41.865	41.55	42.015	41.125	-0.75%	22953	11,616,010	481,892,565
2026-05-07	41.975	41.865	42.1	41.51	-0.08%	18930	12,632,020	528,263,283
2026-05-06	42.99	41.9	43.075	41.435	-2.54%	151795	36,568,840	1,535,812,498
2026-05-05	41.905	42.99	43.23	41.335	+2.60%	68513	27,024,100	1,149,921,182
2026-05-04	41.8	41.9	42.43	41.63	+0.26%	32935	18,709,460	784,945,940
2026-04-30	41.85	41.79	42.55	41.3	+0.38%	39309	25,525,180	1,068,294,736
2026-04-29	42.865	41.63	43.365	41.265	-2.88%	47054	30,045,740	1,265,850,641
2026-04-28	42.775	42.865	43.695	42.52	+0.34%	44740	27,584,890	1,190,591,230
2026-04-27	43.62	42.72	43.73	42.595	-1.61%	34872	17,587,690	759,961,898
2026-04-24	44.15	43.42	44.57	43.33	-1.60%	24718	16,861,410	738,605,310
2026-04-23	43.64	44.125	44.795	43.035	+1.11%	36186	29,501,960	1,297,806,457
2026-04-22	43.065	43.64	44.03	42.61	+1.75%	25749	17,180,310	746,296,094
2026-04-21	42.755	42.89	43.29	42.15	+0.32%	30126	14,967,230	640,160,489
2026-04-20	42.805	42.755	43.43	42.365	+0.18%	41659	21,973,130	941,344,512
2026-04-17	42.98	42.68	43.34	41.84	-0.73%	50162	23,975,150	1,020,422,790
2026-04-16	42.06	42.995	43.39	41.705	+2.22%	63259	36,576,790	1,567,642,689
2026-04-15	41.54	42.06	42.1	41.11	+1.28%	30125	17,109,500	714,440,202
2026-04-14	41.44	41.53	42.06	41.01	+0.22%	37217	18,079,380	751,243,994
2026-04-13	41.25	41.44	42.675	41.16	+0.63%	47320	23,918,040	999,393,903
2026-04-10	41.73	41.18	41.95	41.17	-1.50%	39733	10,986,720	455,789,473
2026-04-09	42.565	41.805	42.62	41.46	-1.65%	35572	18,436,060	771,859,882
2026-04-08	41.85	42.505	42.85	41.15	+0.44%	50470	33,511,960	1,412,618,195
2026-04-07	42.275	42.32	42.52	41.785	+0.55%	36703	16,183,710	682,156,239
2026-04-06	41.155	42.09	42.56	40.915	+2.27%	53882	45,606,840	1,913,709,783
2026-04-03	41.785	41.155	41.935	40.96	-1.51%	43310	29,312,650	1,212,254,110
2026-04-02	42.845	41.785	43.185	41.6	-2.22%	63672	47,774,900	2,010,203,671
2026-04-01	42.745	42.735	42.98	42.235	+0.06%	36186	21,873,910	931,604,646
2026-03-31	43.48	42.71	43.48	42.215	-1.78%	47738	31,257,220	1,335,211,719
2026-03-30	44.01	43.485	44.6	43.055	-1.47%	44728	31,102,650	1,357,490,297
2026-03-27	45.34	44.135	45.615	43.375	-2.36%	54983	35,854,640	1,585,614,837
2026-03-26	46.215	45.2	46.8	45	-2.13%	36708	29,591,760	1,359,717,140
2026-03-25	45.69	46.185	46.33	45.405	+1.07%	31929	21,880,580	1,004,690,914
2026-03-24	47	45.695	47.135	45.535	-2.61%	47840	42,293,640	1,946,657,394
2026-03-23	48.5	46.92	48.88	46.69	-3.85%	54392	45,779,870	2,176,899,584
2026-03-20	49.35	48.8	49.35	48.51	-1.10%	36324	28,010,660	1,369,299,433
2026-03-19	49.385	49.345	49.525	48.61	+0.60%	66522	58,851,320	2,889,344,110
2026-03-18	48.51	49.05	49.2	48.06	+0.94%	64656	53,392,520	2,603,805,681
2026-03-17	47.47	48.595	48.605	47.47	+2.37%	37775	33,212,810	1,600,088,595
2026-03-16	47.17	47.47	48.295	47.17	+0.64%	61093	42,505,850	2,030,947,106
2026-03-13	46.955	47.17	47.75	46.83	+0.33%	38856	31,391,840	1,484,658,735
2026-03-12	46.795	47.015	47.2	46.045	+1.48%	35691	29,822,610	1,390,536,258
2026-03-11	47.405	46.33	47.405	45.915	-1.73%	44574	29,933,090	1,392,659,454
2026-03-10	46.935	47.145	47.59	46.355	+0.45%	39720	29,972,540	1,411,198,410
2026-03-09	48.88	46.935	50.995	46.485	-1.59%	90471	82,210,270	3,963,839,963
2026-03-06	46.635	47.695	47.8	46.635	+2.33%	63810	48,404,090	2,288,789,589
2026-03-05	46.3	46.61	47.02	46.1	+0.68%	43154	34,324,320	1,598,347,856
2026-03-04	45.455	46.295	46.79	44.9	+1.85%	62657	59,865,260	2,758,868,964
2026-03-03	46.89	45.455	47.3	44.86	-3.07%	77506	73,760,990	3,380,908,592
2026-03-02	45.61	46.895	47.4	45.55	+3.13%	152850	155,083,030	7,221,286,436
2026-02-27	44.29	45.47	45.6	43.975	+2.66%	58340	53,712,210	2,422,734,481
2026-02-26	44.575	44.29	44.75	43.9	-0.64%	40324	36,927,540	1,634,091,081
2026-02-25	42.11	44.575	44.58	42.01	+5.70%	93946	74,566,610	3,247,909,097
2026-02-24	42.22	42.17	42.8	42.105	-0.35%	40006	15,923,730	675,080,232
2026-02-20	42.12	42.32	42.555	42.11	+0.33%	29275	9,372,380	397,110,565
2026-02-19	42.415	42.18	42.86	42.1	-0.75%	22884	12,328,760	522,539,948
2026-02-18	42.29	42.5	42.59	42.1	+0.50%	24589	12,188,630	516,347,397
2026-02-17	43	42.29	43.15	42.175	-1.40%	40907	16,674,200	712,233,879
2026-02-16	43.33	42.89	43.5	42.85	-0.97%	36037	16,521,760	712,200,396
2026-02-13	43.385	43.31	43.8	42.97	-0.09%	102172	21,093,990	914,517,479
2026-02-12	43.345	43.35	43.87	43.22	+0.31%	20026	12,446,290	541,984,446
2026-02-11	43.39	43.215	43.73	42.93	-0.27%	34053	21,495,720	929,566,533
2026-02-10	43.3	43.33	43.6	42.71	-0.03%	29502	18,147,170	784,005,646
2026-02-09	44.31	43.345	44.47	43.215	-2.18%	39532	18,682,970	816,695,458
2026-02-06	43.59	44.31	44.635	43.57	+1.44%	26125	18,442,830	815,172,046
2026-02-05	44.38	43.68	44.49	43.55	-1.30%	36679	16,755,190	736,237,227
2026-02-04	44.48	44.255	45.04	44.01	-0.51%	32225	20,370,390	908,336,520
2026-02-03	44.66	44.48	44.77	44.34	-0.27%	19441	10,044,060	447,295,020
2026-02-02	43.99	44.6	44.64	43.77	+1.39%	39881	22,858,070	1,012,593,984
2026-01-30	44.19	43.99	44.3	43.72	-0.40%	17543	10,764,810	473,646,475
2026-01-29	44.66	44.165	44.9	43.835	-1.11%	51183	35,042,350	1,557,829,895
2026-01-28	43.8	44.66	44.9	43.56	+1.96%	44743	32,878,620	1,463,879,284
2026-01-27	43.23	43.8	43.995	42.93	+1.32%	24800	15,524,070	677,298,809
2026-01-26	43.375	43.23	43.565	42.65	-0.33%	35629	16,451,670	708,841,335
2026-01-23	43.125	43.375	43.595	42.935	+0.53%	26170	11,729,480	508,083,096
2026-01-22	42.9	43.145	43.76	42.725	+0.57%	56497	30,661,760	1,328,175,918
2026-01-21	42.59	42.9	43.045	42.105	+0.89%	26840	23,000,670	981,698,928
2026-01-20	42.835	42.52	42.975	42.255	-0.74%	26398	15,574,070	661,673,673
2026-01-19	42.77	42.835	43.115	42.675	+0.15%	40859	14,208,460	609,320,180
2026-01-16	42.825	42.77	43.19	42.6	-0.13%	29199	15,964,410	684,578,303
2026-01-15	43.07	42.825	43.235	42.215	-0.59%	32191	24,354,940	1,043,175,898
2026-01-14	43.33	43.08	43.5	42.81	-0.58%	24831	15,306,750	659,363,884
2026-01-13	43.495	43.33	43.88	42.965	-0.24%	28619	17,944,000	777,608,034
2026-01-12	42.1	43.435	43.845	42.005	+3.13%	44215	30,166,280	1,297,604,953
2026-01-09	42.515	42.115	42.9	41.925	-1.12%	25803	13,486,450	570,521,927
2026-01-08	42.85	42.59	43.125	42.41	-1.35%	20489	12,516,340	534,420,372
2026-01-06	43.065	43.175	43.72	43.02	+0.30%	36428	22,083,190	957,752,849
2026-01-05	42.05	43.045	43.1	41.605	0.00%	44555	25,144,530	1,067,123,868

Архив котировок акции SNGSP по годам

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