Сургутнефтегаз

SNGSP

41.04 ₽ -0.97% ↓

История котировок SNGSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	29.985	29.495	30.395	28.62	-3.33%	14292	34,942,400	1,027,296,137
2014-12-29	30.16	30.51	31.05	29.825	+1.43%	13640	39,329,100	1,195,459,951
2014-12-26	29.865	30.08	30.45	29.81	+0.72%	7116	15,892,700	479,185,921
2014-12-25	30.01	29.865	30.22	29.75	-0.75%	6582	11,923,600	357,188,280
2014-12-24	29.725	30.09	30.3	29.15	+1.43%	12278	21,970,700	659,920,749
2014-12-23	29.73	29.665	30.55	29.4	-0.08%	19266	38,505,700	1,157,732,288
2014-12-22	30	29.69	30.895	29.09	-0.37%	30677	62,937,300	1,879,216,619
2014-12-19	30.555	29.8	30.795	29.25	-2.28%	30147	65,683,400	1,964,062,543
2014-12-18	28.995	30.495	30.845	28.195	+8.79%	28892	111,132,200	3,306,179,245
2014-12-17	28.05	28.03	30	26.575	+1.30%	45858	120,409,700	3,450,968,777
2014-12-16	28.5	27.67	30.65	24.115	-5.72%	47243	200,591,800	5,399,948,851
2014-12-15	32.425	29.35	33.495	28.925	-9.48%	35093	129,843,100	4,011,999,000
2014-12-12	33	32.425	34.37	32	-1.76%	26108	91,056,000	3,022,421,549
2014-12-11	34	33.005	34.67	32.75	-2.65%	19462	92,464,000	3,140,905,103
2014-12-10	34.05	33.905	34.94	33.855	-0.83%	14282	67,594,900	2,329,454,011
2014-12-09	33.755	34.19	34.685	33.3	+1.15%	14332	57,765,900	1,968,747,150
2014-12-08	35.155	33.8	35.99	33.7	-3.70%	17321	67,403,700	2,354,745,610
2014-12-05	37.415	35.1	37.415	35.03	-4.94%	19082	61,379,300	2,211,000,602
2014-12-04	36.905	36.925	38.295	36.57	-0.20%	20229	76,172,300	2,849,553,447
2014-12-03	37.495	37	38	36.335	-1.19%	18677	62,275,000	2,315,987,208
2014-12-02	36.5	37.445	37.975	35.2	+3.27%	22931	89,652,600	3,328,593,573
2014-12-01	34.475	36.26	36.945	34.41	+5.50%	19724	81,533,200	2,921,698,723
2014-11-28	33.8	34.37	34.395	33.75	+1.93%	13127	59,107,500	2,019,783,422
2014-11-27	33.085	33.72	34.24	33.085	+0.67%	17027	63,381,600	2,141,500,068
2014-11-26	33.39	33.495	33.92	33.255	+0.43%	10017	37,320,400	1,255,052,097
2014-11-25	32.505	33.35	33.77	32.37	+1.00%	11943	54,885,900	1,826,330,267
2014-11-24	34.21	33.02	34.385	32.755	-3.38%	17065	73,659,800	2,439,910,258
2014-11-21	35.44	34.175	35.75	33.31	-3.31%	22231	87,759,900	3,006,368,268
2014-11-20	35	35.345	36.7	34.75	+1.04%	25610	101,784,800	3,668,763,798
2014-11-19	34.025	34.98	34.98	33.72	+3.64%	16110	62,641,500	2,160,228,105
2014-11-18	33.095	33.75	33.905	32.85	+2.74%	14767	56,627,200	1,892,521,364
2014-11-17	32.41	32.85	33.44	32.305	+0.86%	16740	74,428,000	2,464,807,642
2014-11-14	31.8	32.57	33.15	31.565	+2.02%	13660	50,578,300	1,635,512,490
2014-11-13	32.5	31.925	32.6	31.81	-1.92%	10618	51,280,200	1,648,342,735
2014-11-12	33.085	32.55	33.5	32.55	-2.25%	15122	57,258,800	1,888,713,364
2014-11-11	33.12	33.3	33.67	32.4	+1.51%	12384	46,704,700	1,548,906,884
2014-11-10	32.05	32.805	33.1	31.92	+2.52%	18525	60,817,300	1,989,960,540
2014-11-07	31.69	32	32.25	31.405	+1.89%	21369	67,967,400	2,160,077,553
2014-11-06	31.31	31.405	32.37	31.25	+0.30%	14678	48,376,800	1,545,824,087
2014-11-05	30.11	31.31	31.35	29.6	+3.49%	14886	41,195,800	1,261,912,613
2014-11-03	29.555	30.255	30.47	29.41	+2.58%	9253	20,242,500	609,497,819
2014-10-31	29.2	29.495	29.495	29.055	+1.29%	13716	40,844,100	1,197,713,416
2014-10-30	28.505	29.12	29.24	28.505	+0.94%	18823	38,600,100	1,117,962,451
2014-10-29	28.3	28.85	28.85	27.865	+2.32%	13659	40,939,700	1,163,733,990
2014-10-28	27.8	28.195	28.3	27.78	+1.48%	11078	40,587,200	1,138,341,934
2014-10-27	27.09	27.785	27.785	27.005	+3.64%	12901	51,491,200	1,419,008,074
2014-10-24	26.6	26.81	26.97	26.445	+0.69%	8440	29,676,400	794,554,245
2014-10-23	26.3	26.625	26.69	25.95	+1.04%	17721	46,469,500	1,221,926,816
2014-10-22	26.945	26.35	26.945	26.3	-1.42%	10387	35,686,200	946,822,406
2014-10-21	26.3	26.73	26.85	26.06	+1.52%	16512	57,694,500	1,532,962,921
2014-10-20	27.035	26.33	27.23	26.295	-2.12%	15877	66,431,300	1,771,213,517
2014-10-17	26.845	26.9	27.17	26.68	+0.94%	11363	37,634,400	1,016,777,293
2014-10-16	26.87	26.65	27.12	26.59	-0.82%	15360	47,931,300	1,288,422,041
2014-10-15	27.1	26.87	27.22	26.715	-0.94%	8722	39,229,300	1,057,378,754
2014-10-14	27.01	27.125	27.395	26.95	+0.28%	14222	34,939,000	950,686,303
2014-10-13	26.55	27.05	27.2	26.55	+1.50%	7219	21,684,800	586,363,469
2014-10-10	26.695	26.65	26.9	26.47	-0.98%	8682	26,473,300	708,021,513
2014-10-09	26.84	26.915	27.105	26.725	+1.24%	9620	23,882,800	642,206,268
2014-10-08	27	26.585	27.15	26.51	-1.39%	14781	50,272,100	1,348,940,902
2014-10-07	27.275	26.96	27.51	26.86	-1.15%	7901	25,317,000	686,808,952
2014-10-06	26.65	27.275	27.52	26.65	+1.96%	14662	37,460,200	1,018,957,834
2014-10-03	26.605	26.75	27.085	26.55	+1.33%	11237	32,843,500	880,889,605
2014-10-02	26.6	26.4	26.99	26.3	-0.75%	12239	30,399,000	808,090,427
2014-10-01	27.215	26.6	27.615	26.575	-2.56%	10582	29,538,700	805,647,723
2014-09-30	28.171	27.3	28.304	27.3	-3.09%	18681	42,023,100	1,164,971,994
2014-09-29	28.9	28.171	29.199	28.171	-2.52%	11595	22,558,200	650,210,470
2014-09-26	28.395	28.9	29.139	28.282	+1.25%	10882	21,263,800	610,003,893
2014-09-25	27.494	28.542	28.74	27.494	+1.03%	9576	17,604,000	502,485,266
2014-09-24	28.725	28.251	28.799	28.21	-0.52%	9393	13,716,900	391,701,214
2014-09-23	28.001	28.4	28.49	27.751	+1.87%	7763	19,033,200	534,293,818
2014-09-22	28.294	27.879	28.371	27.879	-1.83%	6529	14,509,800	406,835,866
2014-09-19	28.4	28.4	28.545	27.988	-0.08%	12436	27,629,900	780,323,613
2014-09-18	28.801	28.424	28.9	28.3	-1.31%	7054	16,572,300	473,954,992
2014-09-17	29	28.8	29.447	28.516	-0.88%	13656	34,397,700	992,548,449
2014-09-16	28.45	29.056	29.09	28.302	+2.13%	11967	40,054,300	1,151,579,829
2014-09-15	28.307	28.45	28.675	28.152	+0.53%	19827	30,660,000	868,740,957
2014-09-12	28.038	28.3	28.689	27.7	+0.90%	14741	30,454,400	862,991,501
2014-09-11	28.3	28.048	28.439	27.85	-0.61%	12241	28,290,900	798,591,067
2014-09-10	27.805	28.219	28.219	27.634	+1.32%	9321	25,794,000	722,126,822
2014-09-09	27.5	27.85	27.869	27.482	+1.34%	5542	15,547,400	430,527,498
2014-09-08	27.679	27.481	27.747	27.252	-0.43%	8793	14,779,200	406,630,424
2014-09-05	27.435	27.6	27.832	27.231	+0.18%	10309	26,681,400	733,688,284
2014-09-04	27.107	27.55	27.7	27.096	+1.21%	7236	15,040,300	412,561,861
2014-09-03	26.148	27.22	27.37	26.148	+2.70%	14386	31,264,400	845,180,036
2014-09-02	26.254	26.505	26.784	26.254	-0.55%	6991	17,582,500	465,724,031
2014-09-01	27.077	26.651	27.4	26.61	-2.01%	12971	32,204,500	870,420,632
2014-08-29	27.504	27.198	27.682	27.014	-1.78%	12369	31,054,900	848,282,265
2014-08-28	27.711	27.69	27.746	27.212	-0.11%	14665	33,568,700	920,424,603
2014-08-27	27.688	27.72	27.95	27.612	+0.33%	5523	8,096,900	224,693,584
2014-08-26	27.699	27.63	27.883	27.412	-0.05%	7983	15,816,700	437,700,073
2014-08-25	27.533	27.644	27.796	27.501	+0.16%	3204	4,467,300	123,599,082
2014-08-22	27.317	27.6	27.837	26.943	-0.36%	7791	21,212,900	580,831,638
2014-08-21	27.28	27.699	27.91	27.2	+1.56%	10654	22,579,600	623,043,676
2014-08-20	26.971	27.274	27.274	26.801	+1.18%	8730	22,149,400	599,360,234
2014-08-19	27.496	26.955	27.649	26.866	-1.94%	10941	32,025,800	873,758,451
2014-08-18	27.919	27.489	27.931	27.364	-1.48%	8421	14,350,100	396,351,554
2014-08-15	28.375	27.903	28.375	27.5	-0.35%	8815	17,279,600	479,648,814
2014-08-14	28	28	28.33	27.726	+0.04%	14499	38,167,800	1,069,529,136
2014-08-13	26.599	27.99	27.99	26.598	+5.15%	19064	46,490,000	1,280,403,063
2014-08-12	26.422	26.62	26.64	26.21	+1.22%	6241	16,429,800	434,509,064
2014-08-11	26.13	26.3	26.454	25.923	+1.86%	7001	13,247,100	347,335,128
2014-08-08	25.346	25.82	26.1	25.225	+1.73%	9873	20,714,700	533,722,421
2014-08-07	26.154	25.38	26.22	25.126	-2.98%	16624	37,368,700	955,341,854
2014-08-06	26.238	26.16	26.477	26.14	-0.34%	12841	29,859,000	785,017,526
2014-08-05	26.443	26.25	26.449	26.1	-0.20%	9156	17,943,900	471,201,397
2014-08-04	26.251	26.302	26.63	26.224	+0.20%	8580	21,349,600	562,953,211
2014-08-01	26.197	26.25	26.264	25.83	-0.30%	11093	25,749,100	670,607,823
2014-07-31	26.165	26.33	26.684	26.131	+1.27%	13392	35,288,700	931,471,526
2014-07-30	25.48	26	26.477	25.372	+1.96%	11408	28,554,700	745,992,335
2014-07-29	25.499	25.5	25.721	25.216	+0.39%	9454	18,515,400	471,546,142
2014-07-28	26.158	25.4	26.158	25.4	-3.27%	9496	17,578,400	450,894,102
2014-07-25	26.575	26.26	26.78	26.128	-0.91%	7288	9,249,700	242,994,977
2014-07-24	26.587	26.5	26.587	26.277	0.00%	8441	18,913,700	500,150,118
2014-07-23	26.31	26.5	26.5	25.953	+0.80%	8185	20,330,500	534,523,345
2014-07-22	25.719	26.289	26.298	25.469	+4.11%	13600	28,014,900	730,352,785
2014-07-21	26.61	25.25	26.684	25.125	-5.11%	18571	41,965,100	1,079,579,126
2014-07-18	26.46	26.61	26.85	26.35	-1.03%	14001	30,469,900	812,454,254
2014-07-17	25	26.888	27.027	24.905	-0.88%	11536	27,099,200	721,685,428
2014-07-16	26.711	27.127	27.2	26.707	+1.03%	17232	36,150,800	973,450,623
2014-07-15	26.855	26.85	27.058	26.32	-7.16%	17946	55,166,400	1,476,280,572
2014-07-14	28.708	28.92	29.02	28.708	+0.75%	12301	51,528,700	1,487,774,691
2014-07-11	28.568	28.706	28.848	28.555	-0.12%	14189	45,210,400	1,299,952,749
2014-07-10	28.811	28.74	28.946	28.322	+0.42%	19087	51,506,600	1,476,994,617
2014-07-09	28.25	28.62	28.667	28.065	+1.41%	9677	26,436,500	750,676,173
2014-07-08	28.074	28.223	28.42	28	+0.80%	10524	25,781,900	729,250,486
2014-07-07	28.555	28	28.555	27.8	+0.77%	9748	24,238,300	681,185,782
2014-07-04	28.272	27.786	28.384	27.712	-1.75%	7546	16,341,700	459,197,429
2014-07-03	28.2	28.28	28.493	28.14	+0.32%	5721	15,931,500	451,561,849
2014-07-02	27.875	28.19	28.22	27.824	+1.36%	11054	21,503,300	603,425,536
2014-07-01	27.965	27.811	28.08	27.611	-0.68%	6276	15,362,300	427,140,772
2014-06-30	27.983	28	28.283	27.472	-0.90%	8444	23,086,700	641,438,598
2014-06-27	28.499	28.255	28.499	28.044	+0.25%	6881	14,263,700	403,099,192
2014-06-26	28.381	28.185	28.59	27.962	+0.09%	8562	19,616,400	554,222,690
2014-06-25	28.502	28.16	29.099	28.126	-2.05%	7303	18,307,800	523,318,201
2014-06-24	26.994	28.75	28.979	26.994	+1.77%	11886	28,189,100	808,779,571
2014-06-23	28.001	28.25	28.489	27.998	+1.40%	6697	20,111,600	568,601,513
2014-06-20	28.551	27.859	28.551	27.859	-1.94%	8789	21,161,600	595,141,044
2014-06-19	29.475	28.411	29.475	28.364	-2.37%	11068	29,664,000	854,800,597
2014-06-18	28.2	29.1	29.1	28.2	+3.19%	12454	37,906,800	1,091,428,152
2014-06-17	28.986	28.2	28.986	28.2	-0.25%	9308	22,101,600	629,284,373
2014-06-16	28.3	28.27	28.3	27.87	+0.43%	25833	68,059,900	1,913,160,272
2014-06-11	27.472	28.15	28.15	27.444	+2.18%	9358	27,208,800	760,214,607
2014-06-10	27.394	27.55	27.58	27.311	+0.25%	8798	14,035,900	385,641,689
2014-06-09	27.5	27.48	27.59	27.313	0.00%	3810	12,674,200	348,435,218

Архив котировок акции SNGSP по годам

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