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)
2015-12-30	43.905	44.225	44.39	43.905	+0.40%	6173	11,414,900	504,091,729
2015-12-29	43.51	44.05	44.3	43.51	+1.38%	5148	11,407,200	502,267,032
2015-12-28	43.68	43.45	43.88	43.34	-0.72%	3636	7,492,100	326,879,055
2015-12-25	43.7	43.765	43.9	43.33	+0.02%	2332	3,462,700	151,496,172
2015-12-24	44.32	43.755	44.4	43.75	-1.21%	4404	8,325,500	366,185,707
2015-12-23	43.47	44.29	44.3	43.375	+2.19%	14957	24,807,400	1,091,623,833
2015-12-22	43.2	43.34	43.8	43.015	+0.44%	12768	16,297,900	708,248,682
2015-12-21	42.39	43.15	43.15	42.205	+2.37%	9022	14,975,200	641,156,460
2015-12-18	43	42.15	43.5	42.15	-2.64%	17386	87,217,400	3,713,350,054
2015-12-17	42.72	43.295	43.295	42.515	+1.38%	13414	25,191,500	1,076,650,748
2015-12-16	42.535	42.705	42.99	42.505	+0.49%	10545	20,560,700	879,183,769
2015-12-15	42	42.495	42.885	41.81	+1.54%	18676	37,645,200	1,600,797,261
2015-12-14	42.04	41.85	42.285	40.705	-0.72%	26743	57,516,000	2,394,291,285
2015-12-11	42.41	42.155	42.74	41.96	-0.58%	12421	29,868,200	1,264,096,173
2015-12-10	43.725	42.4	43.765	42.185	-3.20%	18038	34,504,300	1,480,872,783
2015-12-09	44.345	43.8	44.35	43.625	-0.90%	10640	18,923,400	832,889,293
2015-12-08	43.15	44.2	44.6	43.025	+2.60%	17523	42,777,900	1,880,371,171
2015-12-07	42.465	43.08	43.785	42.205	+2.06%	15054	27,595,200	1,193,806,060
2015-12-04	42.55	42.21	42.97	41.86	-0.68%	13647	28,413,900	1,201,837,222
2015-12-03	42.29	42.5	42.885	42.1	+0.58%	8198	12,781,000	543,617,402
2015-12-02	42.68	42.255	42.925	42.2	-0.87%	7456	13,832,200	588,638,488
2015-12-01	42.51	42.625	42.9	42.265	+0.80%	10825	19,934,800	849,245,109
2015-11-30	43.8	42.285	43.925	42.285	-3.44%	9876	19,165,700	826,278,414
2015-11-27	44.44	43.79	44.495	43.53	-1.81%	8419	12,520,400	549,848,853
2015-11-26	44.725	44.595	45.32	44.15	-0.39%	18707	32,039,200	1,436,455,250
2015-11-25	42.535	44.77	44.77	42.525	+4.64%	13490	29,816,000	1,303,812,656
2015-11-24	43.11	42.785	43.68	41.99	-0.90%	23046	38,847,800	1,664,066,803
2015-11-23	42	43.175	43.195	42	+2.80%	15653	28,524,200	1,218,043,684
2015-11-20	43.015	42	43.22	41.63	-2.23%	22431	47,136,300	1,991,495,448
2015-11-19	43.9	42.96	44.64	42.96	-1.81%	15744	35,419,800	1,550,605,321
2015-11-18	44.41	43.75	44.495	43.6	-1.17%	11101	21,917,100	964,366,166
2015-11-17	44.585	44.27	45.15	44.045	-0.09%	14746	20,565,500	917,462,691
2015-11-16	44	44.31	45.2	43.95	+0.70%	21129	42,778,300	1,914,957,761
2015-11-13	41.91	44	44.03	41.615	+4.79%	19626	41,012,000	1,777,403,268
2015-11-12	42.4	41.99	42.475	41.83	-1.00%	9906	16,516,300	695,805,135
2015-11-11	43	42.415	43.14	42.405	-1.13%	7151	11,205,000	479,507,414
2015-11-10	43.25	42.9	43.27	42.37	-0.23%	7285	10,818,500	463,602,288
2015-11-09	43	43	43.29	42.3	-0.02%	8576	16,469,200	704,972,630
2015-11-06	44.485	43.01	44.58	43.01	-3.13%	10138	14,089,500	615,827,468
2015-11-05	44.245	44.4	44.7	44	+0.34%	10894	16,734,100	743,374,456
2015-11-03	43.685	44.25	44.485	43.1	+1.75%	9682	18,306,600	803,673,243
2015-11-02	43.34	43.49	43.57	43.21	0.00%	6145	9,159,200	397,757,111
2015-10-30	43.15	43.49	43.76	43.065	+0.44%	8031	12,950,900	563,083,390
2015-10-29	43.195	43.3	43.485	42.87	+0.24%	8700	15,150,300	653,659,003
2015-10-28	42.35	43.195	43.265	42.16	+1.76%	14160	30,789,800	1,319,210,676
2015-10-27	42.685	42.45	42.71	41.9	-0.68%	9805	33,459,300	1,411,730,491
2015-10-26	42.8	42.74	42.98	42.265	-0.02%	11741	21,506,400	918,149,136
2015-10-23	42.3	42.75	42.85	42.16	+1.17%	7425	17,458,300	742,262,179
2015-10-22	42.125	42.255	42.29	41.815	+0.60%	4930	8,324,800	350,647,879
2015-10-21	42	42.005	42.5	41.93	-0.11%	13002	35,058,400	1,481,394,746
2015-10-20	41.97	42.05	42.135	41.83	+0.14%	9603	25,338,900	1,064,026,145
2015-10-19	41.85	41.99	42.13	41.5	+0.54%	9839	16,953,700	709,775,264
2015-10-16	41.75	41.765	42.175	41.5	+0.38%	7518	16,019,500	670,933,868
2015-10-15	41.405	41.605	41.99	41.405	+0.50%	6585	9,528,700	398,528,791
2015-10-14	41.145	41.4	41.9	40.97	+0.24%	7774	14,956,400	620,317,694
2015-10-13	40.59	41.3	41.3	40.405	+1.62%	8424	13,070,900	534,571,019
2015-10-12	40.9	40.64	41	39.935	-0.27%	9275	21,856,700	887,750,834
2015-10-09	39.9	40.75	40.915	39.885	+2.14%	12180	27,893,700	1,130,277,194
2015-10-08	39.895	39.895	39.95	39.4	-0.01%	8119	13,337,400	529,247,822
2015-10-07	40.1	39.9	40.325	39.4	-0.47%	11839	21,749,600	866,542,191
2015-10-06	39.8	40.09	40.6	39.6	+1.11%	13570	23,494,200	944,750,814
2015-10-05	39.1	39.65	39.815	39.01	+1.45%	12356	21,474,700	845,869,207
2015-10-02	39.05	39.085	39.195	38.705	+0.54%	9229	13,383,300	520,808,989
2015-10-01	39.42	38.875	39.6	38.83	-1.58%	7928	10,513,500	412,066,106
2015-09-30	39.17	39.5	39.565	38.71	+1.28%	15475	26,659,600	1,044,354,111
2015-09-29	38.24	39	39.25	38.07	+1.19%	7790	16,014,300	622,055,807
2015-09-28	39.41	38.54	39.635	38.3	-1.96%	9679	19,147,500	741,662,657
2015-09-25	39.5	39.31	39.935	39.225	-0.35%	10542	28,692,900	1,133,732,249
2015-09-24	40.53	39.45	40.745	39.005	-2.62%	22773	49,214,300	1,957,495,877
2015-09-23	41.185	40.51	41.185	40.28	-1.13%	10091	23,896,600	973,165,715
2015-09-22	41.88	40.975	42.23	40.52	-2.35%	17791	40,363,600	1,674,800,745
2015-09-21	41.5	41.96	42	41.11	+1.11%	13971	29,759,700	1,240,609,238
2015-09-18	41.09	41.5	41.5	40.375	+1.29%	10934	33,869,000	1,391,892,353
2015-09-17	41	40.97	41.43	40.955	-0.32%	7199	16,055,400	661,423,629
2015-09-16	41.505	41.1	41.505	40.9	-0.36%	10281	18,954,000	781,423,052
2015-09-15	41.22	41.25	41.695	40.8	+0.07%	9317	24,719,300	1,022,568,674
2015-09-14	40.5	41.22	41.27	40.32	+1.65%	10466	18,697,600	766,393,049
2015-09-11	40.545	40.55	40.865	40.35	+0.02%	6971	12,790,700	519,582,576
2015-09-10	40.395	40.54	40.54	40.135	0.00%	8341	18,832,900	759,871,984
2015-09-09	40.4	40.54	40.55	40.25	+0.60%	6110	10,466,500	423,185,386
2015-09-08	40.12	40.3	40.57	40.12	+0.32%	8006	13,982,200	565,056,280
2015-09-07	40.05	40.17	40.225	40.015	+0.06%	2586	4,274,300	171,559,594
2015-09-04	39.995	40.145	40.18	39.9	+0.24%	7326	12,844,300	514,560,911
2015-09-03	40.1	40.05	40.15	39.8	+0.45%	7502	12,987,400	519,220,316
2015-09-02	40.075	39.87	40.3	39.75	-0.80%	9173	16,465,400	658,129,359
2015-09-01	40.455	40.19	40.62	39.9	-0.52%	11492	19,834,500	799,435,534
2015-08-31	40.305	40.4	40.52	40.2	+0.57%	5720	12,760,200	515,005,340
2015-08-28	40.48	40.17	40.495	39.87	-0.32%	9214	19,353,300	777,069,423
2015-08-27	39.9	40.3	40.65	39.77	+1.33%	18510	49,344,200	1,985,851,903
2015-08-26	39.145	39.77	39.865	38.725	+1.71%	14721	31,069,300	1,223,162,503
2015-08-25	39.3	39.1	39.7	38.925	-0.75%	13292	27,915,300	1,099,861,005
2015-08-24	38.88	39.395	39.545	38.52	+0.11%	23638	49,625,600	1,936,832,200
2015-08-21	39.3	39.35	39.92	39.215	+0.01%	17522	38,333,400	1,517,758,693
2015-08-20	38.46	39.345	39.42	38.46	+1.80%	18869	38,028,900	1,486,522,327
2015-08-19	39.35	38.65	39.68	38.325	-1.67%	12279	25,139,700	980,597,389
2015-08-18	39.255	39.305	39.685	38.86	+0.14%	13579	37,024,100	1,457,760,032
2015-08-17	38.6	39.25	39.38	38.505	+1.68%	19474	39,936,900	1,560,813,823
2015-08-14	38.505	38.6	38.87	38.5	+0.13%	7442	13,074,800	506,237,716
2015-08-13	38.365	38.55	38.84	38.36	+0.77%	9674	20,627,200	796,592,625
2015-08-12	38.2	38.255	38.565	37.61	-0.20%	11060	30,189,500	1,151,103,822
2015-08-11	38.2	38.33	38.925	38.16	+0.34%	12409	32,709,800	1,263,682,201
2015-08-10	37.25	38.2	38.445	37.25	+2.40%	18720	48,210,800	1,832,688,746
2015-08-07	37.245	37.305	37.485	37.18	+0.20%	5996	14,025,400	523,888,893
2015-08-06	36.97	37.23	37.4	36.95	+0.69%	14598	31,894,800	1,187,342,989
2015-08-05	37.365	36.975	37.365	36.42	-0.83%	15964	34,559,800	1,271,700,418
2015-08-04	37.39	37.285	37.575	36.9	-0.31%	11258	26,599,500	990,605,973
2015-08-03	37.7	37.4	37.7	36.855	-0.93%	14792	35,537,300	1,322,139,398
2015-07-31	37.14	37.75	37.75	36.13	+1.81%	52070	98,440,900	3,651,984,494
2015-07-30	36.175	37.08	37.25	36.125	+2.71%	24719	60,050,800	2,211,321,807
2015-07-29	34.95	36.1	36.1	34.805	+3.44%	21506	53,740,500	1,907,024,710
2015-07-28	33.63	34.9	35.255	33.6	+3.87%	24508	65,524,100	2,273,486,225
2015-07-27	32.755	33.6	33.79	32.525	+2.58%	13857	37,808,100	1,256,337,544
2015-07-24	33.06	32.755	33.3	32.705	-1.31%	8955	23,784,400	785,283,202
2015-07-23	33.3	33.19	33.4	32.95	-0.78%	8537	25,848,400	858,661,668
2015-07-22	33.705	33.45	33.85	33.215	-1.20%	9592	23,614,800	791,845,979
2015-07-21	33.4	33.855	33.995	33.1	+1.36%	15554	42,822,900	1,441,726,774
2015-07-20	33.595	33.4	33.99	32.935	-0.58%	12999	37,770,300	1,260,565,601
2015-07-17	33.51	33.595	34.255	33.415	-0.01%	14648	39,413,500	1,333,045,491
2015-07-16	32.415	33.6	33.95	32.25	+3.70%	36863	54,870,900	1,820,912,979
2015-07-15	34.735	32.4	34.735	28.1	-16.04%	74487	104,752,400	3,350,545,974
2015-07-14	39.4	38.59	39.56	38.02	-2.06%	41311	80,667,600	3,110,354,793
2015-07-13	40	39.4	40	38.95	-1.01%	22189	51,699,900	2,040,205,110
2015-07-10	40.7	39.8	40.79	39.705	-1.83%	17502	38,869,900	1,554,859,679
2015-07-09	40.25	40.54	40.85	40.225	+1.08%	22264	23,096,500	937,019,053
2015-07-08	41.03	40.105	41.14	39.725	-2.33%	16850	41,156,400	1,655,524,751
2015-07-07	41.205	41.06	41.29	40.81	-0.29%	7483	18,230,500	749,524,543
2015-07-06	41.445	41.18	41.59	40.605	-0.95%	12303	31,998,400	1,313,653,163
2015-07-03	42.11	41.575	42.2	41.5	-0.99%	7082	18,638,100	777,985,791
2015-07-02	42.14	41.99	42.335	41.4	0.00%	10831	26,432,000	1,107,354,280
2015-07-01	42.545	41.99	42.7	41.9	-1.55%	7474	23,531,900	995,710,652
2015-06-30	42.605	42.65	42.8	42.28	+0.26%	6232	22,155,800	942,764,000
2015-06-29	42.6	42.54	42.72	42.045	+0.05%	8095	24,892,300	1,055,375,412
2015-06-26	42.435	42.52	42.83	42.305	+0.52%	11483	26,937,300	1,147,445,542
2015-06-25	42.3	42.3	42.49	42.1	-0.33%	4688	16,328,900	690,862,403
2015-06-24	41.95	42.44	42.55	41.72	+1.05%	10880	31,587,200	1,327,913,053
2015-06-23	42.875	42	42.89	41.92	-1.64%	14981	33,557,200	1,417,838,650
2015-06-22	42.12	42.7	42.95	41.9	+1.38%	17019	43,200,600	1,837,211,330
2015-06-19	40.91	42.12	42.12	40.555	+3.00%	14591	42,418,100	1,757,147,656
2015-06-18	41.275	40.895	41.65	40.8	-1.11%	10726	25,111,100	1,034,504,379
2015-06-17	41.6	41.355	41.99	41.265	-0.54%	18043	32,346,800	1,346,851,706
2015-06-16	41.245	41.58	41.875	40.86	+1.30%	18942	39,926,000	1,651,766,548
2015-06-15	39.6	41.045	41.07	39.6	+3.13%	28750	54,126,400	2,206,263,523
2015-06-11	39	39.8	39.8	38.82	+2.05%	9942	21,422,400	840,491,821
2015-06-10	39.19	39	39.19	38.86	+0.05%	9017	11,947,600	466,433,934
2015-06-09	38.83	38.98	39.35	38.78	-0.05%	7644	12,969,200	506,596,480
2015-06-08	39.4	39	39.555	38.82	-1.40%	17939	29,703,800	1,162,001,516
2015-06-05	39.1	39.555	39.555	38.99	+1.29%	7675	16,826,500	660,626,927
2015-06-04	39	39.05	39.355	38.635	+0.77%	15237	28,660,100	1,118,196,777
2015-06-03	38.95	38.75	39.285	38.42	-0.39%	14279	39,584,500	1,538,168,756
2015-06-02	39.1	38.9	39.47	38.805	-0.46%	11578	29,233,100	1,140,589,266
2015-06-01	38.4	39.08	39.175	38.17	+5.05%	9810	31,171,500	1,206,413,034
2015-05-29	39.6	37.2	40.07	37.2	-5.61%	17294	39,210,100	1,533,429,797
2015-05-28	39.55	39.41	40.185	39.305	-0.38%	11747	27,155,300	1,081,010,899
2015-05-27	39.16	39.56	39.7	38.63	+1.02%	15554	35,178,700	1,380,778,480
2015-05-26	38.5	39.16	39.42	38.5	+0.44%	12569	23,654,200	924,040,477
2015-05-25	39.035	38.99	39.155	38.8	+0.13%	3931	9,758,200	379,896,831
2015-05-22	39.2	38.94	39.36	38.62	-0.66%	11601	22,247,100	865,046,332
2015-05-21	38.6	39.2	39.6	38.02	+1.82%	14395	31,926,700	1,236,036,173
2015-05-20	39.55	38.5	39.64	38.5	-2.41%	15660	28,974,700	1,128,761,196
2015-05-19	39.7	39.45	39.705	38.46	+0.01%	21950	37,208,700	1,453,693,691
2015-05-18	39.3	39.445	40.175	39.3	+0.88%	13868	32,485,500	1,290,667,736
2015-05-15	38.025	39.1	40.1	38.025	+2.88%	31514	106,664,900	4,191,914,281
2015-05-14	38.06	38.005	38.85	37.85	-0.26%	14171	34,672,900	1,330,776,087
2015-05-13	37.6	38.105	39.26	37.52	+1.67%	26237	80,668,200	3,119,224,302
2015-05-12	40.9	37.48	41.38	36.83	-8.36%	60187	142,351,300	5,517,556,716
2015-05-08	41	40.9	41.155	40.71	-0.24%	9246	14,430,500	590,139,707
2015-05-07	41.34	41	41.365	40.615	-1.42%	13419	29,937,100	1,228,459,389
2015-05-06	41.45	41.59	42.045	40.91	+0.56%	22351	46,996,100	1,947,421,616
2015-05-05	39.01	41.36	41.36	38.97	+6.46%	25202	55,202,100	2,234,035,248
2015-04-30	39.4	38.85	40.055	38.83	-1.07%	16954	28,581,900	1,124,872,394
2015-04-29	38.5	39.27	40.035	38.5	-0.27%	12021	22,179,400	877,349,349
2015-04-28	39.29	39.375	40.07	39.245	-0.64%	10075	17,590,600	696,206,796
2015-04-27	39.725	39.63	40.175	39.42	-0.40%	19810	27,091,200	1,081,110,545
2015-04-24	39.3	39.79	40.16	38.4	+1.25%	27446	62,029,300	2,439,130,333
2015-04-23	41.15	39.3	41.275	39.1	-4.15%	31981	59,000,100	2,349,170,083
2015-04-22	41.63	41	41.76	40.515	-1.10%	17715	28,271,900	1,162,764,676
2015-04-21	41.65	41.455	42.28	41.075	-0.47%	17275	27,611,000	1,147,353,935
2015-04-20	41.2	41.65	42.745	40.235	+1.59%	31578	59,118,800	2,448,545,386
2015-04-17	42.5	41	42.53	41	-3.42%	29637	51,833,400	2,156,822,357
2015-04-16	42.49	42.45	42.885	41.815	-0.09%	22311	39,185,500	1,658,684,866
2015-04-15	42.655	42.49	43.3	41.765	-1.19%	21025	35,788,900	1,518,660,607
2015-04-14	44.1	43	44.195	42.455	-2.27%	18190	36,125,100	1,563,389,282
2015-04-13	44.3	44	45	43.85	-0.41%	21851	32,569,900	1,452,381,525
2015-04-10	45.1	44.18	45.3	43.705	-2.26%	36427	47,279,300	2,094,904,293
2015-04-09	45.805	45.2	46.81	44.81	-1.51%	34972	50,750,700	2,313,132,887
2015-04-08	46	45.895	46	44.65	-0.23%	22605	50,749,900	2,298,970,097
2015-04-07	46.4	46	46.84	45.365	-1.08%	20729	42,470,200	1,957,856,994
2015-04-06	46.9	46.5	47.15	45.82	-0.74%	12266	26,155,100	1,217,329,984
2015-04-03	47.025	46.845	47.71	46.155	-1.38%	13099	24,560,600	1,151,309,893
2015-04-02	45.35	47.5	47.87	45.065	+4.74%	26615	52,588,500	2,460,851,076
2015-04-01	44.445	45.35	45.36	44.305	+1.91%	16652	36,219,900	1,625,844,524
2015-03-31	43.195	44.5	45.38	43.055	+2.89%	35437	75,163,800	3,351,950,309
2015-03-30	41.73	43.25	44.29	41.63	+3.72%	21040	55,818,700	2,408,876,725
2015-03-27	41.51	41.7	42.085	41.5	+0.19%	8810	20,849,200	870,313,645
2015-03-26	43	41.62	43	41.505	-2.30%	18408	35,279,600	1,479,728,819
2015-03-25	42.03	42.6	43.45	42.03	-0.01%	17660	35,591,700	1,522,506,825
2015-03-24	43.65	42.605	43.65	42.065	+0.04%	11582	19,019,200	807,574,072
2015-03-23	42.9	42.59	43.295	41.78	-0.02%	17198	43,227,400	1,832,087,785
2015-03-20	39.715	42.6	42.87	39.5	+7.30%	60230	227,182,700	9,546,735,366
2015-03-19	40.5	39.7	40.6	39.305	-1.27%	15126	30,215,100	1,208,243,419
2015-03-18	40	40.21	40.295	39.95	+0.84%	15484	23,042,000	924,735,308
2015-03-17	40.095	39.875	40.37	39.875	+0.19%	16479	27,236,100	1,092,797,010
2015-03-16	39.98	39.8	40.6	39.78	-0.88%	20368	36,564,800	1,468,785,446
2015-03-13	41.025	40.155	41.195	39.895	-0.85%	22569	36,342,500	1,471,028,837
2015-03-12	40.21	40.5	40.655	39.77	+1.25%	16795	26,232,500	1,053,527,775
2015-03-11	39	40	40.325	38.935	+1.39%	21215	41,972,700	1,670,758,393
2015-03-10	40.705	39.45	41.94	39.45	-4.31%	20585	44,416,700	1,797,768,063
2015-03-06	42.4	41.225	43.025	40.66	-2.89%	13943	26,657,700	1,109,217,580
2015-03-05	41.255	42.45	42.55	41.255	+2.78%	21917	39,050,200	1,640,830,530
2015-03-04	42.2	41.3	42.42	41.125	-2.42%	10080	18,147,700	758,202,534
2015-03-03	41.11	42.325	42.42	40.8	+3.21%	21353	48,150,400	2,020,673,120
2015-03-02	39	41.01	41.48	38.905	+6.00%	22152	41,666,900	1,674,132,001
2015-02-27	39.55	38.69	39.815	38.6	-2.45%	20206	37,835,100	1,485,144,414
2015-02-26	38.97	39.66	39.84	38.5	+2.61%	14325	30,456,400	1,192,595,036
2015-02-25	39.485	38.65	39.7	38.35	-2.04%	14828	33,459,200	1,297,749,240
2015-02-24	39.98	39.455	40.855	39.15	-2.22%	17783	39,487,400	1,571,397,813
2015-02-20	40.4	40.35	40.5	39.94	+0.47%	8011	13,032,500	524,971,638
2015-02-19	40.3	40.16	40.9	39.12	-0.59%	17113	35,921,600	1,438,206,297
2015-02-18	41.995	40.4	42.35	40.36	-2.54%	16119	35,818,500	1,490,472,373
2015-02-17	41.3	41.455	42.2	40.85	+0.39%	15555	27,835,900	1,161,439,927
2015-02-16	41.85	41.295	42.395	40.07	-0.52%	19027	37,441,300	1,542,302,359
2015-02-13	42.8	41.51	43.07	40.515	-1.89%	28298	87,723,400	3,628,983,858
2015-02-12	44.29	42.31	44.535	41.505	-3.43%	29725	64,190,500	2,750,303,147
2015-02-11	44.705	43.815	45	43.57	-1.32%	12545	22,136,800	982,116,143
2015-02-10	43.63	44.4	44.885	43.165	+1.60%	10666	23,658,000	1,051,409,460
2015-02-09	43.405	43.7	45.1	43.11	+0.07%	19597	43,628,200	1,932,492,197
2015-02-06	42.65	43.67	44	42.65	+2.49%	19608	52,937,400	2,293,832,983
2015-02-05	41.895	42.61	42.81	40.42	+1.71%	21358	42,526,300	1,775,258,983
2015-02-04	43.005	41.895	43.28	41.5	-2.23%	14328	29,053,600	1,230,764,896
2015-02-03	42.19	42.85	43.57	41.72	+2.27%	16796	37,155,600	1,582,479,935
2015-02-02	42.005	41.9	42.57	41.6	+0.72%	12012	30,173,000	1,268,443,015
2015-01-30	41.295	41.6	42.5	40.6	+2.09%	18128	44,669,600	1,860,211,919
2015-01-29	40.365	40.75	42.4	39.58	+0.99%	21669	58,572,300	2,422,531,233
2015-01-28	41.21	40.35	43.1	40.25	-2.57%	27686	89,295,100	3,739,596,248
2015-01-27	38.345	41.415	41.45	38	+6.40%	24120	74,160,100	2,967,293,990
2015-01-26	39.295	38.925	39.4	38	-1.27%	17252	65,609,700	2,543,284,919
2015-01-23	38.3	39.425	39.765	38.18	+3.48%	23061	80,922,600	3,157,850,420
2015-01-22	36.985	38.1	38.25	36.18	+3.53%	18869	58,098,000	2,168,706,741
2015-01-21	36.48	36.8	37.775	36.48	+1.10%	20722	79,870,200	2,958,172,448
2015-01-20	34.9	36.4	37.1	34.9	+4.30%	23125	64,258,300	2,334,086,859
2015-01-19	34.025	34.9	35.73	34.025	+1.90%	15179	43,344,400	1,521,637,909
2015-01-16	32.895	34.25	34.45	32.17	+4.36%	13835	42,052,000	1,420,555,956
2015-01-15	32.835	32.82	33.735	32.8	+0.37%	11783	36,585,700	1,217,635,185
2015-01-14	32.445	32.7	33.31	32	+1.24%	12306	38,187,500	1,252,407,787
2015-01-13	31.765	32.3	32.36	31.07	+3.00%	14420	38,555,400	1,226,248,785
2015-01-12	32.02	31.36	32.615	30.8	-2.03%	15006	40,812,400	1,281,194,219
2015-01-09	31.49	32.01	32.925	31.315	+1.30%	18059	38,485,200	1,230,837,278
2015-01-08	30.245	31.6	31.6	30.225	+4.65%	16686	37,872,400	1,170,627,365
2015-01-06	29.95	30.195	30.2	29.45	+2.01%	8891	20,840,600	623,269,463
2015-01-05	29.225	29.6	29.865	29.08	0.00%	6825	20,022,900	590,984,050

Архив котировок акции SNGSP по годам

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