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)
2017-12-29	28.15	28.145	28.19	27.905	+0.09%	5176	11,597,100	324,694,334
2017-12-28	28.1	28.12	28.145	27.965	+0.05%	5191	10,381,900	290,995,341
2017-12-27	28	28.105	28.15	27.825	+0.38%	4940	13,056,100	366,023,998
2017-12-26	28.315	28	28.35	27.91	-1.29%	6103	14,925,800	418,771,246
2017-12-25	28.45	28.365	28.505	28.26	-0.44%	2651	4,029,300	114,374,594
2017-12-22	28.395	28.49	28.49	28.11	+0.41%	8620	15,700,500	443,398,293
2017-12-21	28.8	28.375	28.9	28.145	-1.29%	13901	29,590,500	842,147,495
2017-12-20	29.08	28.745	29.08	28.61	-1.15%	8758	20,672,300	595,660,941
2017-12-19	29.55	29.08	29.65	28.875	-1.92%	7603	17,409,600	507,019,662
2017-12-18	29.76	29.65	29.895	29.33	-0.80%	6896	14,686,400	435,427,415
2017-12-15	29.24	29.89	29.89	29.03	+2.40%	7614	21,543,400	636,854,706
2017-12-14	29.255	29.19	29.485	28.965	-0.15%	8675	17,057,200	497,600,496
2017-12-13	29.84	29.235	29.945	29.16	-2.53%	7090	13,900,700	410,050,659
2017-12-12	30	29.995	30.06	29.58	+0.03%	6852	14,749,200	440,689,456
2017-12-11	29.06	29.985	29.985	29.06	+2.67%	10636	16,994,600	502,992,053
2017-12-08	28.85	29.205	29.25	28.85	+1.28%	7139	11,796,500	343,600,540
2017-12-07	29.31	28.835	29.5	28.79	-1.49%	10907	18,909,100	551,829,976
2017-12-06	28.88	29.27	29.475	28.665	+1.47%	10035	13,218,100	385,431,252
2017-12-05	28.8	28.845	29	28.4	+0.49%	5387	8,334,700	239,485,089
2017-12-04	28.905	28.705	29.125	28.67	-0.61%	9147	13,678,900	394,279,128
2017-12-01	28.5	28.88	28.995	28.29	+1.73%	8039	12,386,600	355,059,524
2017-11-30	29.25	28.39	29.31	28.285	-2.94%	12533	28,807,400	825,058,077
2017-11-29	29.56	29.25	29.64	29.11	-1.07%	9056	14,326,300	420,726,733
2017-11-28	30.03	29.565	30.03	29.355	-1.38%	9087	17,683,100	523,299,165
2017-11-27	30.305	29.98	30.335	29.82	-1.17%	4326	7,773,600	233,306,736
2017-11-24	30.05	30.335	30.35	30.05	+0.78%	4530	7,833,600	236,905,741
2017-11-23	29.955	30.1	30.135	29.75	+0.80%	3719	8,453,200	252,861,455
2017-11-22	30.16	29.86	30.16	29.82	-0.63%	4401	8,464,700	253,683,313
2017-11-21	30.02	30.05	30.52	30.02	-0.28%	5515	13,342,300	403,056,672
2017-11-20	29.81	30.135	30.16	29.745	+1.09%	3696	5,807,500	174,403,883
2017-11-17	29.9	29.81	30.07	29.71	+0.03%	5973	13,092,700	390,681,963
2017-11-16	30.645	29.8	30.645	29.8	-1.97%	7237	15,562,000	469,907,092
2017-11-15	31	30.4	31.145	30.315	-1.39%	9277	21,134,300	649,045,730
2017-11-14	30.32	30.83	31.115	30.31	+1.68%	11847	27,650,400	850,893,380
2017-11-13	30.885	30.32	31.185	30.32	-1.43%	10287	22,266,200	685,374,612
2017-11-10	31.45	30.76	31.6	30.75	-2.35%	10684	18,665,300	582,861,357
2017-11-09	31.495	31.5	31.75	31.035	+0.14%	18085	31,230,800	980,529,009
2017-11-08	30.58	31.455	31.5	30.43	+2.83%	19024	33,630,100	1,045,660,618
2017-11-07	29.65	30.59	30.6	29.55	+3.94%	21460	41,528,300	1,252,584,680
2017-11-03	29.43	29.43	29.715	29.41	-0.07%	7606	13,095,300	387,180,018
2017-11-02	29.57	29.45	29.73	29.325	-0.84%	9158	14,508,500	428,265,164
2017-11-01	29.15	29.7	29.7	29.01	+2.41%	10298	21,506,800	633,135,772
2017-10-31	28.9	29	29.29	28.835	+0.68%	8032	11,936,000	347,626,155
2017-10-30	28.95	28.805	29.455	28.805	-0.28%	11489	20,755,800	604,533,261
2017-10-27	28.45	28.885	28.915	28.055	+1.71%	11356	23,508,700	671,470,736
2017-10-26	28.33	28.4	28.595	28.23	+0.16%	7831	12,827,100	364,153,882
2017-10-25	28.87	28.355	29.03	28.355	-1.63%	8401	16,016,000	459,009,791
2017-10-24	28.73	28.825	28.925	28.66	+0.35%	5377	7,883,400	227,103,242
2017-10-23	29.24	28.725	29.275	28.61	-1.61%	9455	17,600,800	508,419,730
2017-10-20	29.365	29.195	29.38	29.05	-0.19%	5368	11,391,900	333,042,184
2017-10-19	29.8	29.25	29.8	29.25	-1.68%	6332	15,124,000	445,859,989
2017-10-18	29.88	29.75	30.03	29.655	-0.20%	9875	15,073,100	450,195,949
2017-10-17	29.895	29.81	29.895	29.695	-0.30%	5659	12,578,400	374,196,284
2017-10-16	29.95	29.9	29.965	29.58	-0.03%	7191	10,279,600	305,786,192
2017-10-13	29.895	29.91	30.095	29.66	0.00%	7687	16,144,100	481,145,647
2017-10-12	29.49	29.91	29.91	29.455	+1.39%	5787	14,579,700	432,391,050
2017-10-11	29.58	29.5	29.65	29.47	-0.34%	8582	16,671,300	493,434,298
2017-10-10	29.585	29.6	29.63	29.44	-0.05%	2805	4,413,100	130,420,019
2017-10-09	29.565	29.615	29.66	29.415	+0.20%	3025	6,010,400	177,753,186
2017-10-06	29.415	29.555	29.58	29.385	+0.44%	6452	11,267,900	332,468,993
2017-10-05	29.395	29.425	29.44	29.205	+0.15%	5392	8,289,000	243,109,012
2017-10-04	29.295	29.38	29.44	29.005	+0.31%	5238	8,430,000	246,618,222
2017-10-03	29.57	29.29	29.575	29.21	-0.96%	6682	9,373,300	275,490,289
2017-10-02	29.595	29.575	29.6	29.34	-0.08%	5233	8,605,100	253,671,942
2017-09-29	29.485	29.6	29.6	29.33	+0.51%	4457	6,047,100	178,317,530
2017-09-28	29.75	29.45	29.81	29.4	-0.62%	11047	15,713,400	465,244,701
2017-09-27	29.725	29.635	29.795	29.405	+0.12%	9516	14,612,200	432,168,171
2017-09-26	29.305	29.6	29.92	29.3	+1.01%	13324	21,196,700	625,963,242
2017-09-25	29.5	29.305	29.695	29.255	-0.66%	13022	18,099,600	532,000,120
2017-09-22	29.69	29.5	29.76	29.42	-0.34%	6365	10,486,800	310,365,101
2017-09-21	29.765	29.6	29.95	29.57	-0.50%	14683	19,212,500	571,693,168
2017-09-20	29.655	29.75	29.845	29.415	+0.20%	9022	13,452,800	398,835,721
2017-09-19	29.72	29.69	29.94	29.615	+0.30%	8935	15,913,500	473,720,370
2017-09-18	29.8	29.6	29.9	29.585	-0.90%	7600	12,881,200	382,905,627
2017-09-15	29.55	29.87	29.87	29.35	+0.74%	10271	19,493,200	578,384,920
2017-09-14	29.07	29.65	29.65	28.82	+2.24%	9538	20,157,200	590,554,364
2017-09-13	29.01	29	29.175	28.965	+0.12%	9397	17,446,400	507,573,748
2017-09-12	28.86	28.965	29.06	28.74	+0.50%	7050	10,311,500	298,292,475
2017-09-11	28.995	28.82	29.1	28.7	-0.62%	9298	17,082,000	492,959,760
2017-09-08	28.95	29	29.055	28.635	+0.05%	11796	21,416,900	618,410,422
2017-09-07	29.1	28.985	29.22	28.815	-0.79%	6427	11,390,100	329,800,198
2017-09-06	29.08	29.215	29.215	28.805	+0.46%	10149	18,006,000	522,039,769
2017-09-05	29.145	29.08	29.25	28.75	+0.24%	9763	13,218,100	383,021,196
2017-09-04	29.405	29.01	29.43	29.005	-1.29%	7691	10,470,800	305,312,692
2017-09-01	28.8	29.39	29.73	28.72	+1.34%	16796	30,362,100	890,345,345
2017-08-31	28.53	29	29	28.415	+1.75%	8518	16,192,000	464,570,960
2017-08-30	28.54	28.5	28.745	28.255	+0.04%	9938	14,515,400	413,279,454
2017-08-29	28.3	28.49	28.49	28.1	+0.28%	6830	11,843,100	335,122,247
2017-08-28	28.485	28.41	28.495	28.24	-0.47%	5216	9,157,700	259,384,389
2017-08-25	28.4	28.545	28.65	28.37	+0.18%	5196	6,918,300	197,372,108
2017-08-24	28.29	28.495	28.555	28.2	+0.65%	4409	6,289,900	178,520,324
2017-08-23	28.825	28.31	28.925	28.3	-1.87%	10946	16,882,200	481,388,624
2017-08-22	28.85	28.85	28.95	28.715	+0.05%	3780	4,560,200	131,460,602
2017-08-21	28.735	28.835	28.945	28.64	+0.33%	5400	6,419,100	184,933,619
2017-08-18	28.55	28.74	28.795	28.47	+0.67%	5407	9,007,800	258,173,379
2017-08-17	28.68	28.55	29.03	28.52	-0.38%	6885	12,182,300	350,874,887
2017-08-16	29.4	28.66	29.46	28.66	-2.63%	8979	16,369,300	475,572,017
2017-08-15	29.4	29.435	29.6	29.255	+0.44%	5085	9,508,000	280,006,339
2017-08-14	29.295	29.305	29.64	29.105	+0.70%	8697	16,688,400	491,686,744
2017-08-11	29.625	29.1	29.76	29.075	-1.79%	9907	18,542,600	543,870,836
2017-08-10	29.8	29.63	30.12	29.53	-0.55%	9535	19,509,600	582,768,044
2017-08-09	29.645	29.795	29.795	29.47	+0.85%	7973	11,083,200	328,624,053
2017-08-08	29.835	29.545	29.93	29.545	-0.76%	8911	10,705,500	318,010,343
2017-08-07	29.8	29.77	30.145	29.26	+0.13%	23452	29,183,400	865,603,624
2017-08-04	29.865	29.73	29.945	29.45	-0.20%	6717	10,549,400	313,348,280
2017-08-03	29.45	29.79	30.13	29.45	+1.33%	29299	22,363,000	667,815,492
2017-08-02	29.8	29.4	30.42	29.4	-0.99%	17519	35,317,800	1,057,128,849
2017-08-01	28.75	29.695	29.695	28.655	+3.11%	14664	33,012,600	967,650,307
2017-07-31	27.995	28.8	28.8	27.805	+3.13%	12197	36,623,900	1,040,035,211
2017-07-28	28.205	27.925	28.27	27.55	-1.10%	10350	17,592,500	489,277,101
2017-07-27	28.35	28.235	28.465	28.15	-0.41%	3811	7,540,300	213,500,233
2017-07-26	28.305	28.35	28.555	28.28	-0.39%	7400	9,721,800	276,199,506
2017-07-25	28.635	28.46	28.75	28.13	-0.77%	9286	17,130,400	487,035,049
2017-07-24	28.4	28.68	28.81	28.305	+0.99%	7734	16,354,100	468,384,209
2017-07-21	28.445	28.4	28.69	28.25	-0.82%	6771	10,902,700	310,663,795
2017-07-20	28.625	28.635	28.81	28.4	-0.26%	4408	6,872,100	196,608,273
2017-07-19	28.505	28.71	28.82	28.485	+0.26%	4990	11,887,100	340,761,703
2017-07-18	28.5	28.635	28.9	28.47	-1.04%	6960	14,767,000	423,298,512
2017-07-17	28.895	28.935	29.155	28.655	+0.12%	7706	14,157,300	410,185,322
2017-07-14	29.34	28.9	29.54	28.805	-1.62%	7325	15,158,100	442,062,525
2017-07-13	29.335	29.375	29.6	29.005	+0.60%	11817	26,036,800	763,365,249
2017-07-12	29.56	29.2	29.74	29.1	-1.30%	14767	29,171,100	857,470,531
2017-07-11	28.73	29.585	29.665	28.44	+3.81%	23945	44,860,700	1,311,566,671
2017-07-10	28.535	28.5	28.66	28.315	-0.12%	7322	15,093,400	429,732,624
2017-07-07	28.35	28.535	28.56	28.115	+0.83%	13010	24,400,900	692,682,497
2017-07-06	28.43	28.3	28.76	28.225	-0.33%	10511	23,017,600	655,969,853
2017-07-05	28.495	28.395	28.86	28.38	-0.30%	11315	32,033,900	915,181,617
2017-07-04	28.645	28.48	28.695	28.4	-0.51%	8111	9,122,000	260,091,659
2017-07-03	28.59	28.625	28.78	28.38	+0.47%	8105	11,539,200	329,981,029
2017-06-30	28.545	28.49	28.89	28.26	-0.19%	7157	10,508,700	301,398,891
2017-06-29	28.645	28.545	28.69	28.21	+0.12%	11567	18,410,000	523,465,340
2017-06-28	28.65	28.51	28.99	28.285	-0.51%	12453	19,782,300	568,423,592
2017-06-27	28.5	28.655	29	28.455	-0.16%	8357	10,738,200	308,115,080
2017-06-26	29.015	28.7	29.2	28.61	-1.49%	8338	11,028,200	317,201,680
2017-06-23	28.795	29.135	29.215	28.44	+1.57%	10162	16,750,400	484,305,474
2017-06-22	29.105	28.685	29.29	28.685	-1.04%	11331	21,090,500	609,935,262
2017-06-21	28.985	28.985	29.425	28.535	-0.03%	18060	43,928,600	1,275,836,754
2017-06-20	27.81	28.995	29.06	27.7	+4.32%	19421	43,229,000	1,228,256,435
2017-06-19	27.24	27.795	27.98	27.105	+1.55%	8935	18,812,400	519,654,725
2017-06-16	26.9	27.37	27.39	26.715	+1.97%	14670	28,431,200	771,406,684
2017-06-15	26.705	26.84	27.14	25.785	+0.49%	31767	63,606,100	1,681,901,951
2017-06-14	26.91	26.71	27.45	26.48	-0.72%	13105	23,466,400	634,903,128
2017-06-13	27.49	26.905	27.95	26.9	-1.84%	13748	20,418,100	560,471,742
2017-06-09	27.55	27.41	27.6	27.16	-0.51%	8637	13,548,900	371,317,457
2017-06-08	27.49	27.55	27.55	26.23	+1.12%	26702	57,741,000	1,557,587,087
2017-06-07	27.91	27.245	28.035	27.245	-2.70%	13036	27,306,200	750,676,430
2017-06-06	27.8	28	28.245	27.205	+0.74%	11506	17,724,800	494,280,990
2017-06-05	27.985	27.795	28.07	27.555	-0.54%	6714	11,833,200	329,007,782
2017-06-02	27.49	27.945	28.3	26.88	+0.96%	13131	25,195,800	696,094,833
2017-06-01	28.4	27.68	28.825	26.875	-1.93%	29309	67,739,200	1,872,556,421
2017-05-31	29.605	28.225	29.825	28.175	-4.97%	15707	31,161,700	900,736,411
2017-05-30	30.01	29.7	30.175	29.41	-1.13%	8627	9,540,700	283,491,751
2017-05-29	29.675	30.04	30.28	29.365	+1.25%	11618	15,948,300	476,916,879
2017-05-26	29.55	29.67	29.69	29.34	+0.53%	10084	12,923,400	381,865,248
2017-05-25	29.25	29.515	29.775	29.15	+1.37%	10420	18,201,200	536,439,326
2017-05-24	29.76	29.115	29.9	28.95	-2.07%	9701	16,751,000	490,639,796
2017-05-23	29.235	29.73	29.985	29.12	+1.69%	10322	15,427,800	458,068,790
2017-05-22	29.675	29.235	29.675	28.69	-1.50%	12543	17,685,400	514,261,282
2017-05-19	29.995	29.68	30.18	29.4	-0.67%	11803	14,363,500	427,197,397
2017-05-18	29.51	29.88	30.255	29.51	+0.67%	13558	19,852,100	594,794,245
2017-05-17	29.995	29.68	30.215	29.31	-1.05%	13008	19,594,100	583,096,687
2017-05-16	30.375	29.995	30.375	29.85	-1.67%	10403	23,096,900	694,411,968
2017-05-15	30.6	30.505	30.98	29.73	-2.54%	18049	30,669,400	930,661,343
2017-05-12	31.195	31.3	31.58	31.12	+0.37%	7632	12,390,800	388,512,491
2017-05-11	31.4	31.185	31.78	31.03	-0.68%	12399	20,109,100	630,757,365
2017-05-10	31.595	31.4	31.885	31.07	-0.62%	14466	19,338,600	607,465,570
2017-05-05	31.895	31.595	32.26	31.33	-0.82%	14349	27,187,500	864,817,845
2017-05-04	30.95	31.855	31.925	30.95	+2.84%	15684	22,267,900	703,032,207
2017-05-03	30.57	30.975	31.4	30.56	+1.29%	11313	16,733,300	518,635,255
2017-05-02	30.525	30.58	31.1	30.525	+0.25%	6387	9,182,000	282,781,603
2017-04-28	31.3	30.505	31.45	30.44	-2.54%	13637	22,752,300	702,539,691
2017-04-27	31.375	31.3	31.535	30.95	-0.25%	6879	11,469,600	357,620,204
2017-04-26	30.57	31.38	31.635	30.215	+2.89%	21299	32,516,400	1,004,774,556
2017-04-25	29.43	30.5	30.66	29.135	+3.39%	18133	26,240,000	786,206,398
2017-04-24	29.565	29.5	29.845	29.17	+0.02%	9569	12,386,700	365,230,279
2017-04-21	29.105	29.495	29.51	28.9	+1.72%	7447	11,266,200	329,565,090
2017-04-20	29.45	28.995	29.57	28.55	-1.43%	13653	28,987,000	840,322,029
2017-04-19	29.78	29.415	29.78	29.36	-0.51%	8123	12,433,300	367,057,785
2017-04-18	30.255	29.565	30.54	29.205	-2.04%	14157	23,406,400	695,241,462
2017-04-17	29.995	30.18	30.33	29.585	+0.94%	7320	9,673,500	290,318,488
2017-04-14	31	29.9	31.035	29.88	-3.24%	11821	13,963,900	423,605,271
2017-04-13	30.19	30.9	31.25	29.075	+2.39%	32638	73,870,700	2,227,681,581
2017-04-12	31.5	30.18	31.555	30.1	-3.89%	21289	42,944,000	1,314,396,333
2017-04-11	32.29	31.4	32.315	31.38	-2.26%	14440	19,815,900	627,964,785
2017-04-10	33.26	32.125	33.38	32.005	-2.80%	14631	22,773,200	742,186,438
2017-04-07	32.885	33.05	33.44	32.71	+0.59%	17200	25,507,300	843,094,750
2017-04-06	32.44	32.855	32.995	32.4	+0.74%	9199	11,033,100	361,821,819
2017-04-05	32.37	32.615	33.385	32.115	+0.94%	18382	20,140,400	656,909,327
2017-04-04	31.91	32.31	32.495	31.91	+0.95%	9295	14,868,400	480,512,999
2017-04-03	32.1	32.005	32.225	31.72	-0.57%	7035	10,771,100	344,372,606
2017-03-31	32.695	32.19	32.73	31.85	-1.33%	10912	16,451,600	529,780,012
2017-03-30	32.825	32.625	32.97	32.465	-0.49%	7840	11,371,500	371,897,691
2017-03-29	33.375	32.785	33.535	32.765	-1.83%	9833	11,873,100	392,022,250
2017-03-28	32.65	33.395	33.395	32.65	+2.25%	13173	17,034,200	563,334,184
2017-03-27	33.13	32.66	33.35	32.16	-1.48%	10781	14,460,000	471,713,417
2017-03-24	33.25	33.15	33.46	33.065	-0.64%	4949	7,301,200	242,913,078
2017-03-23	33.98	33.365	33.995	33.05	-1.84%	9168	15,742,200	527,180,567
2017-03-22	33.395	33.99	33.99	33.27	+1.43%	10543	18,654,300	628,566,009
2017-03-21	33.22	33.51	33.735	33.145	+0.56%	16122	17,872,500	597,755,706
2017-03-20	32.81	33.325	33.58	32.61	+1.28%	15634	24,132,900	796,638,102
2017-03-17	31.8	32.905	33.15	31.505	+3.46%	15445	53,040,600	1,725,458,994
2017-03-16	31.945	31.805	32	31.49	-0.58%	15348	27,192,100	862,894,082
2017-03-15	32.15	31.99	32.22	31.875	-0.65%	8050	12,866,300	412,550,828
2017-03-14	31.685	32.2	32.275	31.65	+1.40%	10099	19,335,700	618,927,129
2017-03-13	32.1	31.755	32.235	31.655	-0.45%	8593	15,613,800	498,659,945
2017-03-10	32.1	31.9	32.75	31.75	-0.78%	18967	28,787,900	928,509,460
2017-03-09	31.17	32.15	32.585	31.125	+3.29%	30321	63,584,800	2,028,889,247
2017-03-07	32.01	31.125	32.24	31.03	-2.80%	9986	23,771,300	752,216,836
2017-03-06	32.485	32.02	32.815	32.02	-1.45%	6683	13,594,000	441,697,808
2017-03-03	32.5	32.49	32.74	32.3	-0.03%	10387	12,650,000	411,322,754
2017-03-02	32.3	32.5	32.925	31.925	+0.62%	12782	20,769,400	672,900,151
2017-03-01	31.895	32.3	32.335	31.72	+1.54%	11997	21,547,500	689,061,486
2017-02-28	32.28	31.81	34.235	31.69	-1.23%	25954	55,585,600	1,802,150,982
2017-02-27	33.795	32.205	33.795	31.93	-4.02%	14391	29,824,000	975,542,362
2017-02-24	34.3	33.555	34.375	33.535	-2.09%	7534	12,591,900	425,450,194
2017-02-22	34.965	34.27	35.125	34.035	-2.07%	13229	24,072,600	829,798,241
2017-02-21	34.535	34.995	35.03	34.47	+1.02%	7452	13,892,200	484,147,449
2017-02-20	34.87	34.64	34.99	34.31	-0.66%	7623	15,319,400	529,487,734
2017-02-17	35.095	34.87	35.245	34.68	-0.70%	8977	16,955,400	592,322,511
2017-02-16	34.5	35.115	35.115	34.345	+1.64%	15703	23,304,500	809,055,736
2017-02-15	33.94	34.55	34.57	33.4	+1.62%	11737	21,311,700	727,855,718
2017-02-14	34.04	34	34.385	33.615	-0.18%	11816	16,828,300	571,225,844
2017-02-13	34.565	34.06	34.745	33.81	-1.84%	15800	32,630,600	1,116,958,375
2017-02-10	35.7	34.7	35.72	34.07	-2.66%	20547	40,939,000	1,423,219,360
2017-02-09	35.2	35.65	35.78	34.75	+1.55%	17908	41,804,400	1,475,742,675
2017-02-08	35.44	35.105	35.745	35.05	-0.83%	14237	23,166,500	819,783,319
2017-02-07	35.1	35.4	35.85	35.04	+0.60%	26801	34,199,900	1,215,138,750
2017-02-06	35.32	35.19	35.4	34.75	-0.54%	22442	31,567,100	1,106,543,915
2017-02-03	34.5	35.38	35.795	34.315	+2.55%	39546	68,211,800	2,400,025,126
2017-02-02	34.845	34.5	34.845	34.255	-0.99%	12480	17,843,200	615,119,084
2017-02-01	34.45	34.845	34.985	34.45	+1.44%	19961	31,534,700	1,096,298,694
2017-01-31	33.64	34.35	34.8	33.33	+2.23%	33919	65,478,300	2,246,165,192
2017-01-30	33.455	33.6	33.675	33.2	+1.04%	9371	20,699,800	693,343,981
2017-01-27	33.9	33.255	33.93	33.06	-1.64%	18483	48,197,100	1,616,404,702
2017-01-26	32.715	33.81	33.885	32.715	+3.36%	22170	57,167,600	1,911,860,319
2017-01-25	32.785	32.71	32.95	32.56	-0.27%	6639	10,641,800	348,451,692
2017-01-24	32.35	32.8	33.245	32.29	+1.23%	17982	28,750,000	944,090,178
2017-01-23	32.67	32.4	32.885	32.25	-0.72%	7937	12,100,200	392,166,418
2017-01-20	32.18	32.635	33.04	32.01	+1.41%	18242	42,085,800	1,375,144,489
2017-01-19	31.9	32.18	32.305	31.81	+0.88%	7935	18,857,500	605,796,599
2017-01-18	32.15	31.9	32.245	31.9	-0.62%	5737	10,403,000	333,744,150
2017-01-17	31.9	32.1	32.295	31.655	+0.63%	11925	24,758,400	792,808,421
2017-01-16	32.24	31.9	32.275	31.9	-1.22%	6571	14,094,100	452,079,298
2017-01-13	32.3	32.295	32.345	31.95	-0.22%	7311	12,621,400	405,365,173
2017-01-12	31.92	32.365	32.365	31.765	+1.39%	12233	26,213,300	842,477,008
2017-01-11	32.085	31.92	32.145	31.85	-0.84%	10253	20,511,700	656,812,028
2017-01-10	32.295	32.19	32.295	31.8	-0.09%	14247	23,682,400	758,931,476
2017-01-09	32.47	32.22	32.6	32.07	-1.00%	8325	14,632,900	472,312,720
2017-01-06	32.25	32.545	32.585	32.115	+0.91%	5959	11,049,900	358,170,862
2017-01-05	32.9	32.25	32.9	32.225	-1.98%	10644	20,192,200	655,380,700
2017-01-04	32.97	32.9	33	32.505	-0.30%	7893	13,596,800	444,965,733
2017-01-03	32.12	33	33.15	31.9	0.00%	13650	23,467,300	770,674,419

Архив котировок акции SNGSP по годам

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