Сургутнефтегаз

SNGSP

41.085 ₽ -0.86% ↓

История котировок SNGSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	32	32.07	32.27	31.855	+0.53%	11746	24,276,000	778,535,226
2016-12-29	31.51	31.9	32.085	31.3	+1.11%	10367	22,451,700	712,049,506
2016-12-28	31.15	31.55	31.725	31	+1.48%	11504	24,043,800	756,264,563
2016-12-27	30.6	31.09	31.12	30.585	+0.94%	5671	10,070,600	311,725,519
2016-12-26	31.395	30.8	31.425	30.73	-1.44%	6294	11,836,400	367,115,729
2016-12-23	31.05	31.25	31.435	30.905	+0.55%	8879	19,585,500	612,235,847
2016-12-22	31.275	31.08	31.35	30.55	-0.73%	14802	33,086,400	1,022,937,946
2016-12-21	32.105	31.31	32.155	31.235	-2.46%	13835	29,207,000	923,147,212
2016-12-20	32.2	32.1	32.395	32.055	-0.30%	6887	13,206,500	425,359,554
2016-12-19	32.285	32.195	32.43	32.085	-0.22%	11979	31,095,400	1,003,713,143
2016-12-16	32.235	32.265	32.455	32.05	-0.12%	12711	27,746,000	893,726,572
2016-12-15	32.455	32.305	32.65	32.065	-1.04%	17116	40,126,600	1,294,246,379
2016-12-14	32.6	32.645	32.83	32.02	-0.27%	14211	30,449,800	984,664,512
2016-12-13	32	32.735	32.975	31.7	+1.99%	20828	41,812,400	1,359,091,290
2016-12-12	33.27	32.095	33.42	31.82	-3.53%	22144	55,576,700	1,802,949,226
2016-12-09	33.7	33.27	33.7	32.735	-0.39%	22674	53,011,600	1,756,227,873
2016-12-08	31.715	33.4	33.95	31.4	+4.87%	24847	75,036,100	2,437,188,856
2016-12-07	31.845	31.85	32	31.515	+0.16%	11303	22,675,200	719,652,942
2016-12-06	31.8	31.8	32.32	31.62	+0.25%	16786	36,110,100	1,155,423,457
2016-12-05	31.35	31.72	31.755	31.26	+1.86%	12178	20,430,900	644,495,755
2016-12-02	31.535	31.14	31.89	31.105	-1.14%	18501	28,370,600	891,617,762
2016-12-01	31.29	31.5	32.11	30.725	+0.27%	30622	59,820,000	1,884,011,085
2016-11-30	30.705	31.415	31.55	30.25	+2.16%	25792	65,863,100	2,031,250,750
2016-11-29	29.885	30.75	30.75	29.775	+3.19%	19857	44,822,500	1,361,707,122
2016-11-28	29.44	29.8	29.9	29.385	+1.40%	12536	30,755,600	914,157,221
2016-11-25	29.095	29.39	29.39	29.02	+1.10%	9519	18,776,700	548,775,182
2016-11-24	29.225	29.07	29.435	29.05	-0.78%	8959	19,969,400	583,477,096
2016-11-23	29.2	29.3	29.445	29.01	+0.46%	12529	25,133,800	734,285,798
2016-11-22	29.56	29.165	29.615	29.165	-1.00%	11475	23,401,700	688,721,461
2016-11-21	29.75	29.46	29.78	29.46	-0.64%	6911	11,469,500	339,058,887
2016-11-18	29.695	29.65	29.795	29.555	-0.15%	5965	11,675,400	346,436,107
2016-11-17	29.485	29.695	29.81	29.415	+0.87%	10645	24,541,800	727,601,365
2016-11-16	29.55	29.44	29.69	29.4	-0.24%	8735	15,022,700	443,715,698
2016-11-15	29.645	29.51	29.745	29.3	-0.15%	12286	21,039,700	622,195,120
2016-11-14	29.745	29.555	29.825	29.51	-0.25%	12469	23,327,300	692,132,667
2016-11-11	29.535	29.63	30.035	29.505	+0.42%	16067	34,666,200	1,033,565,031
2016-11-10	29.8	29.505	29.93	29.27	-0.96%	24166	52,308,400	1,545,976,953
2016-11-09	29.18	29.79	29.82	29	+1.71%	16177	33,001,900	969,796,249
2016-11-08	28.605	29.29	29.545	28.57	+2.20%	14663	31,443,400	914,817,943
2016-11-07	29.4	28.66	29.5	28.55	-2.18%	13658	22,970,800	665,092,647
2016-11-03	29.195	29.3	29.69	28.78	+1.03%	18748	51,941,400	1,523,524,314
2016-11-02	28.2	29	29.845	27.805	+3.02%	39553	86,577,400	2,510,621,015
2016-11-01	28.805	28.15	28.95	28.125	-2.02%	19637	36,460,100	1,039,131,529
2016-10-31	29.23	28.73	29.475	28.675	-1.51%	20274	30,885,400	893,007,082
2016-10-28	29.275	29.17	29.395	29.125	-0.14%	6863	10,672,200	312,092,071
2016-10-27	29.21	29.21	29.54	29.2	+0.14%	9203	17,051,000	500,736,242
2016-10-26	29.595	29.17	29.685	29.11	-1.17%	7526	14,403,400	421,626,892
2016-10-25	29	29.515	29.615	28.535	+1.78%	13404	25,687,500	748,406,712
2016-10-24	29.42	29	29.695	28.91	-1.44%	10651	18,393,500	537,375,078
2016-10-21	29.78	29.425	29.79	29.345	-0.93%	6305	11,097,900	327,272,660
2016-10-20	29.6	29.7	29.965	29.315	+0.51%	9736	19,285,800	572,170,238
2016-10-19	30.005	29.55	30.3	29.42	-2.28%	10186	18,319,300	545,403,512
2016-10-18	30.79	30.24	30.795	29.88	-0.98%	13245	24,074,200	728,133,232
2016-10-17	30.5	30.54	31.08	30.46	+0.15%	15653	32,449,200	1,000,086,640
2016-10-14	30.2	30.495	30.51	30.16	+0.99%	7943	18,105,800	550,338,896
2016-10-13	30.155	30.195	30.58	30.085	+0.33%	13168	22,347,300	677,138,472
2016-10-12	29.84	30.095	30.25	29.56	+1.35%	13782	24,613,200	737,881,058
2016-10-11	30.15	29.695	30.35	29.65	-1.44%	11572	17,056,600	511,094,537
2016-10-10	29.995	30.13	30.175	29.85	+0.47%	8705	17,496,300	525,481,950
2016-10-07	29.79	29.99	30.53	29.495	+0.98%	20061	41,212,300	1,241,241,167
2016-10-06	28.8	29.7	29.73	28.43	+3.20%	15090	36,316,400	1,064,473,284
2016-10-05	28.595	28.78	28.87	28.415	+0.68%	10322	21,368,200	611,903,334
2016-10-04	28.7	28.585	29.145	28.435	+0.18%	13448	28,293,900	815,241,889
2016-10-03	28.815	28.535	29.15	28.41	-1.59%	15715	26,962,400	774,686,571
2016-09-30	29.35	28.995	29.61	28.8	-1.58%	18263	45,417,700	1,324,785,427
2016-09-29	29.81	29.46	29.9	29.135	-1.04%	18632	35,645,300	1,050,071,367
2016-09-28	29.83	29.77	30.015	29.7	-0.13%	12502	22,663,000	676,279,096
2016-09-27	29.825	29.81	30.15	29.51	-0.30%	10405	20,146,800	601,335,405
2016-09-26	29.615	29.9	29.92	29.555	+0.25%	6947	13,884,400	413,511,132
2016-09-23	30.1	29.825	30.1	29.4	-0.98%	12017	30,067,200	892,078,734
2016-09-22	30.025	30.12	30.185	29.52	+0.40%	11938	25,657,200	766,614,395
2016-09-21	29.82	30	30.45	29.4	+0.89%	21652	48,128,300	1,444,727,155
2016-09-20	28.68	29.735	29.935	28.385	+3.10%	31209	59,211,700	1,726,615,351
2016-09-19	29.7	28.84	29.7	28.515	-1.97%	23051	63,305,600	1,827,499,673
2016-09-16	30.18	29.42	30.3	29.42	-2.39%	23413	52,444,600	1,563,762,380
2016-09-15	31.015	30.14	31.15	30.06	-2.79%	25524	57,191,700	1,738,303,911
2016-09-14	31.3	31.005	31.59	31	-0.78%	12600	24,646,500	768,129,461
2016-09-13	31.55	31.25	31.6	31.045	-0.78%	11611	28,297,200	883,927,549
2016-09-12	31.575	31.495	31.7	31.205	-0.62%	16651	35,137,100	1,102,362,780
2016-09-09	31.22	31.69	31.7	31.06	+1.51%	12549	29,271,800	922,719,321
2016-09-08	31.685	31.22	31.71	30.855	-1.14%	16120	49,053,800	1,535,184,253
2016-09-07	31.74	31.58	31.875	31.385	-0.41%	12716	30,358,100	958,416,663
2016-09-06	31.97	31.71	32.145	31.68	-0.92%	14938	31,634,000	1,009,000,111
2016-09-05	32.25	32.005	32.3	31.79	-1.02%	11477	18,918,400	605,598,081
2016-09-02	32.495	32.335	32.52	32	-0.06%	10056	24,648,100	796,148,534
2016-09-01	32.8	32.355	33.035	32.355	-1.18%	12028	25,235,200	823,303,409
2016-08-31	32.025	32.74	32.94	31.92	+2.23%	17672	43,044,400	1,405,003,215
2016-08-30	32.1	32.025	32.125	31.065	-0.17%	7493	21,690,700	691,814,969
2016-08-29	31.695	32.08	32.145	31.465	+1.45%	9578	22,117,200	704,985,333
2016-08-26	31.005	31.62	31.67	30.95	+1.48%	21967	45,542,000	1,431,624,703
2016-08-25	32.4	31.16	32.5	30.85	-3.83%	39387	98,156,600	3,070,302,203
2016-08-24	32.91	32.4	32.94	32.315	-1.38%	13644	27,666,400	898,856,616
2016-08-23	33.105	32.855	33.39	32.855	-0.59%	8640	17,070,200	565,476,317
2016-08-22	32.995	33.05	33.085	32.72	+0.30%	5905	13,697,100	450,567,060
2016-08-19	32.995	32.95	33.045	32.355	-0.03%	11563	23,867,400	781,943,635
2016-08-18	33.26	32.96	33.265	32.9	-0.56%	6693	14,000,200	462,872,466
2016-08-17	32.81	33.145	33.45	32.8	+0.79%	11422	18,658,800	617,636,885
2016-08-16	33.26	32.885	33.33	32.86	-1.10%	10461	30,130,600	994,728,722
2016-08-15	33.65	33.25	34.04	32.95	-1.10%	14010	35,622,800	1,191,134,907
2016-08-12	33.56	33.62	34	33.385	+0.52%	22279	31,046,300	1,044,008,881
2016-08-11	32.73	33.445	33.675	32.565	+2.28%	33777	40,695,500	1,345,798,523
2016-08-10	32.45	32.7	32.985	32.45	+0.65%	15920	24,584,600	805,152,065
2016-08-09	32.25	32.49	32.515	32.115	+0.68%	10758	20,224,800	654,647,312
2016-08-08	32.33	32.27	32.525	31.915	+0.16%	7610	16,636,000	536,229,280
2016-08-05	32.16	32.22	32.495	31.9	+0.37%	10637	20,841,000	672,365,240
2016-08-04	31.695	32.1	32.27	31.62	+1.58%	16421	36,662,800	1,174,603,198
2016-08-03	31.205	31.6	31.695	30.955	+1.30%	17461	41,937,200	1,316,214,743
2016-08-02	32.02	31.195	32.455	31.015	-2.52%	25404	62,500,900	1,983,694,494
2016-08-01	32.605	32	32.895	31.7	-1.84%	24923	60,022,800	1,934,004,730
2016-07-29	33.325	32.6	33.395	32.53	-2.13%	18172	47,279,200	1,555,412,624
2016-07-28	33.91	33.31	33.95	33.23	-1.77%	16846	34,718,800	1,165,863,839
2016-07-27	34.1	33.91	34.385	33.705	-0.85%	11636	25,808,900	874,603,180
2016-07-26	34.05	34.2	34.745	33.765	+0.71%	19899	53,263,700	1,822,699,582
2016-07-25	33.73	33.96	34.045	33.605	+1.37%	11659	31,670,100	1,072,034,933
2016-07-22	33.5	33.5	34.1	33.31	+0.07%	15735	41,846,300	1,411,040,194
2016-07-21	33.105	33.475	33.95	33.09	+1.38%	19874	53,049,100	1,777,417,062
2016-07-20	32.455	33.02	33.185	31.885	+2.23%	29274	70,429,000	2,291,696,335
2016-07-19	34.2	32.3	34.69	32.195	-5.56%	52349	154,813,400	5,177,244,971
2016-07-18	36.23	34.2	36.69	33.61	-5.00%	53765	197,206,700	6,899,803,686
2016-07-15	37.26	36	37.26	35.25	-13.04%	64552	227,404,700	8,197,225,003
2016-07-14	41	41.4	41.4	40.82	+1.00%	26001	80,849,400	3,318,818,935
2016-07-13	41.01	40.99	41.08	40.555	+0.27%	17288	49,260,300	2,014,138,556
2016-07-12	40.5	40.88	41.25	40.5	+0.94%	17348	52,674,700	2,155,651,261
2016-07-11	40	40.5	40.65	40	+1.38%	11335	32,661,800	1,318,228,665
2016-07-08	39.39	39.95	40.115	39.045	+1.16%	15164	44,836,400	1,776,414,720
2016-07-07	39.905	39.49	40.31	39.325	-0.90%	17498	48,749,200	1,948,224,304
2016-07-06	39.66	39.85	39.94	39.6	+0.78%	12033	33,679,400	1,341,035,214
2016-07-05	39.06	39.54	39.8	39.03	+1.37%	15743	30,039,700	1,185,826,249
2016-07-04	38.7	39.005	39.3	38.66	+1.04%	9173	20,435,800	797,286,599
2016-07-01	38.5	38.605	38.94	38.36	+0.53%	7733	13,273,900	513,620,684
2016-06-30	38.415	38.4	38.685	38.28	0.00%	7993	19,248,000	741,431,126
2016-06-29	38.745	38.4	38.905	38.14	-0.89%	13962	28,917,900	1,113,592,108
2016-06-28	38.99	38.745	39.165	38.62	-0.03%	9708	23,370,300	909,071,509
2016-06-27	39.19	38.755	39.52	38.675	-1.14%	12618	30,316,700	1,185,108,348
2016-06-24	37.755	39.2	39.375	37.75	+1.79%	13834	28,382,100	1,105,115,915
2016-06-23	38.645	38.51	38.75	38.115	-0.36%	12758	33,018,200	1,267,425,330
2016-06-22	38.735	38.65	38.895	38.42	+0.13%	9085	16,288,400	629,752,750
2016-06-21	39	38.6	39.15	38.505	-0.99%	9867	20,163,300	782,402,730
2016-06-20	39.3	38.985	39.325	38.8	+0.35%	7821	15,281,500	596,623,743
2016-06-17	38.565	38.85	39.58	38.51	+0.67%	15022	30,089,000	1,175,779,873
2016-06-16	38.03	38.59	38.6	37.97	+1.29%	9826	27,399,900	1,050,900,582
2016-06-15	38.52	38.1	38.67	36.97	-1.17%	30218	82,139,400	3,120,095,973
2016-06-14	40.1	38.55	40.56	38.5	-3.26%	28872	72,646,900	2,850,683,505
2016-06-10	40.35	39.85	40.685	39.8	-1.73%	14942	38,018,500	1,522,193,463
2016-06-09	40.7	40.55	40.815	40.275	-0.98%	11851	32,488,900	1,316,505,070
2016-06-08	41.6	40.95	41.66	40.63	-1.56%	20090	49,849,900	2,039,592,478
2016-06-07	41.66	41.6	41.795	41.315	-0.06%	11160	18,953,500	788,335,131
2016-06-06	41.115	41.625	41.955	41	+1.50%	9243	19,328,900	805,853,502
2016-06-03	40.69	41.01	41.04	40.6	+1.23%	9189	15,614,200	637,814,486
2016-06-02	41.3	40.51	41.475	40.51	-2.15%	15788	28,932,700	1,184,904,082
2016-06-01	41.41	41.4	41.575	41.145	-0.12%	10326	12,618,400	522,603,972
2016-05-31	41.51	41.45	41.65	40.925	-0.41%	10441	19,803,400	819,120,634
2016-05-30	41.6	41.62	41.67	41.475	+0.05%	3736	8,109,000	336,997,066
2016-05-27	41.305	41.6	41.73	41.28	+0.51%	7202	15,030,800	623,536,371
2016-05-26	41.3	41.39	41.4	40.835	+0.44%	12940	28,964,600	1,191,172,004
2016-05-25	41.565	41.21	41.86	41.165	-0.78%	9645	19,199,700	797,789,785
2016-05-24	41.8	41.535	41.92	41.455	-0.48%	8113	16,941,100	706,081,610
2016-05-23	41.745	41.735	41.75	41.005	-0.02%	7728	13,802,000	571,376,569
2016-05-20	42.425	41.745	42.59	41.435	-1.20%	18088	32,122,200	1,342,801,224
2016-05-19	42.995	42.25	43.12	42.215	-1.17%	17672	31,396,800	1,341,579,610
2016-05-18	42.295	42.75	43.125	41.815	+0.86%	19969	33,876,400	1,445,899,970
2016-05-17	41	42.385	42.91	40.355	+3.13%	31259	62,047,100	2,588,390,316
2016-05-16	41.03	41.1	41.435	40.81	+0.42%	10936	22,531,900	925,148,163
2016-05-13	42.15	40.93	42.49	40.73	-3.46%	28525	50,202,000	2,075,253,730
2016-05-12	41.11	42.395	42.395	41.07	+3.29%	12760	29,520,900	1,231,505,943
2016-05-11	40.07	41.045	41.2	40	+2.55%	16961	28,962,900	1,182,284,373
2016-05-10	40.76	40.025	40.95	40	-2.33%	14116	21,125,200	853,160,747
2016-05-06	40.68	40.98	40.99	40.68	+0.66%	6019	9,077,500	370,697,944
2016-05-05	41.05	40.71	41.25	40.51	-0.66%	9066	15,315,400	626,313,269
2016-05-04	41.67	40.98	41.715	40.42	-2.43%	18176	40,891,000	1,670,335,187
2016-04-29	42.7	42	42.7	41.15	-1.64%	25590	55,483,500	2,323,425,613
2016-04-28	42.95	42.7	42.95	42.5	-0.58%	7477	14,596,400	622,084,032
2016-04-27	43.1	42.95	43.17	42.61	-0.34%	7832	12,421,800	531,822,433
2016-04-26	43	43.095	43.1	42.605	+0.22%	8313	12,897,800	553,190,268
2016-04-25	42.7	43	43.15	42.51	+0.70%	9874	18,227,200	780,150,930
2016-04-22	42.545	42.7	42.9	42.45	+0.59%	14680	29,359,400	1,253,095,756
2016-04-21	43.32	42.45	43.455	42.45	-1.92%	13879	32,412,400	1,390,277,804
2016-04-20	43.3	43.28	43.305	42.935	+0.22%	11441	26,452,300	1,139,898,411
2016-04-19	43.47	43.185	43.595	43.155	-0.55%	8722	14,039,600	608,913,896
2016-04-18	43.74	43.425	43.975	43.105	-0.84%	12152	21,421,400	930,702,323
2016-04-15	43.75	43.795	43.985	43.475	-0.13%	9998	17,736,700	775,498,236
2016-04-14	43.35	43.85	43.85	43.02	+0.97%	13082	30,492,400	1,323,900,172
2016-04-13	43.315	43.43	43.7	42.87	+0.30%	20867	57,514,400	2,489,500,927
2016-04-12	43.87	43.3	43.88	43.15	-0.97%	16026	31,851,400	1,383,224,506
2016-04-11	44.23	43.725	44.245	43.725	-1.09%	13132	29,585,100	1,299,131,523
2016-04-08	44.5	44.205	44.565	43.9	-0.76%	7558	16,212,100	715,726,744
2016-04-07	44.865	44.545	44.965	44.06	-0.42%	11116	20,787,400	922,984,293
2016-04-06	44.99	44.735	45.09	44.735	-0.57%	6457	11,939,400	536,826,721
2016-04-05	44.91	44.99	45.5	44.815	-0.11%	7382	15,247,400	686,103,566
2016-04-04	44.6	45.04	45.04	44.44	+0.31%	8508	14,383,800	645,728,482
2016-04-01	44.775	44.9	45.045	44.53	-0.13%	11993	31,180,000	1,399,266,967
2016-03-31	44.41	44.96	44.96	44.045	+1.15%	18714	39,424,800	1,759,237,009
2016-03-30	44.675	44.45	44.74	44.185	-0.12%	11795	21,923,300	974,022,551
2016-03-29	44.25	44.505	44.695	44.18	+0.50%	10520	23,509,600	1,046,369,665
2016-03-28	44.185	44.285	44.325	43.925	+0.37%	8128	14,508,000	640,106,753
2016-03-25	44.075	44.12	44.27	44.065	-0.08%	2457	4,103,400	181,185,333
2016-03-24	44	44.155	44.175	43.6	+0.25%	8270	15,800,500	694,159,568
2016-03-23	43.935	44.045	44.13	43.5	+0.19%	12132	24,172,000	1,060,428,812
2016-03-22	43.53	43.96	44	43.355	+1.22%	16770	27,487,900	1,199,583,519
2016-03-21	43.73	43.43	44.035	43.1	-0.28%	20557	42,712,900	1,862,230,510
2016-03-18	45.245	43.55	45.29	43.55	-3.66%	37992	82,996,300	3,664,620,868
2016-03-17	45.23	45.205	46	44.87	-0.09%	21380	46,505,300	2,114,966,588
2016-03-16	44.91	45.245	45.245	44.815	+0.76%	9121	14,503,400	653,004,496
2016-03-15	44.855	44.905	45.175	44.75	-0.19%	14640	35,349,100	1,589,983,463
2016-03-14	45.06	44.99	45.1	44.715	-0.29%	8276	13,852,100	621,606,873
2016-03-11	45.045	45.12	45.19	44.85	-0.23%	11703	25,357,700	1,141,616,440
2016-03-10	44.605	45.225	45.225	44.605	+0.95%	9371	20,861,700	937,233,268
2016-03-09	44.775	44.8	44.955	44.365	-0.88%	14182	23,805,700	1,063,843,783
2016-03-07	44.1	45.2	45.2	43.94	+2.61%	16138	28,805,000	1,286,403,111
2016-03-04	44.055	44.05	44.085	43.6	+0.18%	6957	12,222,500	535,770,941
2016-03-03	43.49	43.97	43.97	43.405	+1.16%	13113	20,988,600	917,483,446
2016-03-02	43.59	43.465	43.82	43.15	+0.10%	15686	28,614,500	1,240,942,975
2016-03-01	44.21	43.42	44.315	43.415	-1.75%	14928	28,799,300	1,261,522,096
2016-02-29	44.21	44.195	44.54	44.04	-0.28%	8874	19,400,200	858,942,992
2016-02-26	44.37	44.32	44.78	44.29	-0.11%	9392	24,407,300	1,085,206,494
2016-02-25	44.14	44.37	44.375	43.65	+0.61%	11495	18,667,000	824,733,436
2016-02-24	44.275	44.1	44.39	43.63	-0.78%	12045	24,502,000	1,078,279,419
2016-02-22	44.3	44.445	44.495	44.115	+0.58%	7979	13,547,700	599,939,218
2016-02-20	44.35	44.19	44.4	44.055	-0.45%	2639	6,668,200	294,984,110
2016-02-19	44.325	44.39	44.445	44.06	-0.25%	13310	24,886,600	1,101,586,536
2016-02-18	44.6	44.5	44.7	44.215	-0.22%	10102	27,351,200	1,215,772,659
2016-02-17	44.4	44.6	44.7	44.2	+0.39%	12697	32,392,700	1,441,582,140
2016-02-16	44.3	44.425	44.695	44.025	+0.52%	11641	25,482,500	1,131,563,816
2016-02-15	43.5	44.195	44.2	43.125	+2.30%	8839	15,953,300	698,386,305
2016-02-12	42.9	43.2	43.7	42.82	+1.36%	18852	37,245,800	1,613,943,361
2016-02-11	43.2	42.62	43.275	42.61	-1.34%	24126	41,058,100	1,759,402,238
2016-02-10	43.145	43.2	43.845	43.1	+0.13%	12039	20,734,300	898,680,322
2016-02-09	43.07	43.145	43.695	43.05	+0.22%	15915	32,424,700	1,404,323,354
2016-02-08	44.475	43.05	44.52	43	-2.82%	29532	51,493,800	2,248,557,944
2016-02-05	44.205	44.3	44.855	44.13	+0.20%	9400	17,661,700	786,181,785
2016-02-04	44.7	44.21	44.95	44	+0.02%	19904	37,994,600	1,687,852,104
2016-02-03	44.5	44.2	45.05	43.925	-0.90%	10325	18,451,500	820,441,307
2016-02-02	45.415	44.6	45.885	44.11	-2.41%	15799	25,877,600	1,158,574,679
2016-02-01	45.79	45.7	45.91	44.95	-0.64%	11687	20,770,400	943,234,053
2016-01-29	44.14	45.995	46.15	43.76	+4.33%	24863	64,612,600	2,937,600,633
2016-01-28	44.39	44.085	44.45	43.14	-0.28%	22434	44,934,000	1,964,929,955
2016-01-27	43.545	44.21	44.395	43.115	+1.80%	15083	25,130,200	1,106,515,041
2016-01-26	45.25	43.43	45.96	43.4	-4.23%	32083	61,569,500	2,719,602,622
2016-01-25	46.1	45.35	46.17	45.11	-1.14%	12901	23,318,700	1,060,481,923
2016-01-22	46.5	45.875	46.695	45.62	-1.13%	19028	29,953,400	1,381,760,551
2016-01-21	45.525	46.4	46.7	45.33	+2.61%	19152	32,847,800	1,521,754,081
2016-01-20	45.6	45.22	46.2	44.61	-1.05%	21668	29,773,600	1,353,002,040
2016-01-19	44.91	45.7	46.28	44.91	+1.56%	21577	40,842,500	1,869,781,155
2016-01-18	43	45	46.105	42.46	+4.65%	16136	32,691,200	1,443,525,175
2016-01-15	44.15	43	44.495	42.8	-2.71%	22113	42,457,800	1,842,066,534
2016-01-14	43.9	44.2	44.2	43.5	+0.68%	9538	22,765,600	997,981,703
2016-01-13	44.3	43.9	44.44	43.845	-0.27%	6322	11,913,800	523,917,996
2016-01-12	43.5	44.02	44.8	42.65	+1.43%	15058	22,621,400	991,440,077
2016-01-11	43.4	43.4	43.9	42.5	-0.46%	11002	20,184,100	874,578,123
2016-01-06	43.96	43.6	43.97	43.5	-0.68%	3313	5,824,700	254,275,303
2016-01-05	43.76	43.9	43.915	43.26	+0.48%	3897	5,983,600	261,182,284
2016-01-04	44.38	43.69	44.39	43.44	0.00%	3821	5,686,200	248,572,154

Архив котировок акции SNGSP по годам

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