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)
2018-12-29	38.98	39.395	39.4	38.98	+1.23%	3574	4,207,100	165,142,946
2018-12-28	39.05	38.915	39.2	38.9	-0.22%	4717	11,877,700	463,636,643
2018-12-27	38.95	39	39.1	38.665	+0.52%	7969	19,702,300	766,449,584
2018-12-26	38.83	38.8	39.255	38.65	+0.19%	4170	8,288,300	323,522,254
2018-12-25	38.535	38.725	38.895	38.395	+0.28%	4840	9,023,500	348,821,828
2018-12-24	39.095	38.615	39.18	38.39	-0.78%	4507	9,333,800	362,639,793
2018-12-21	39.225	38.92	39.45	38.92	-1.22%	4749	21,499,800	839,422,826
2018-12-20	38.99	39.4	39.4	38.7	+0.79%	10779	18,960,200	741,613,030
2018-12-19	39.08	39.09	39.4	38.745	-0.03%	10479	24,404,800	954,760,102
2018-12-18	38.3	39.1	39.1	37.94	+2.04%	13312	27,795,600	1,074,994,358
2018-12-17	38.025	38.32	38.52	37.72	+0.58%	9255	17,138,900	653,987,979
2018-12-14	37.84	38.1	38.11	37.56	+0.69%	5670	8,498,400	321,959,646
2018-12-13	38.24	37.84	38.29	37.53	-0.24%	8670	21,425,200	810,218,126
2018-12-12	38	37.93	38.615	37.93	-0.49%	5966	14,524,000	554,984,481
2018-12-11	38.34	38.115	38.565	37.85	-0.14%	5512	12,920,400	493,934,134
2018-12-10	38.495	38.17	38.645	38.11	-0.99%	6671	10,052,000	385,087,093
2018-12-07	38.95	38.55	39.1	38.2	-1.48%	7772	18,770,700	727,147,437
2018-12-06	38.45	39.13	39.165	38.105	+1.45%	12686	30,660,600	1,190,208,988
2018-12-05	37.9	38.57	38.57	37.63	+1.51%	8677	19,180,600	732,677,170
2018-12-04	37.64	37.995	37.995	37.57	+0.86%	4319	13,906,100	526,341,130
2018-12-03	37.705	37.67	37.915	37.38	-0.21%	9735	25,183,600	948,757,310
2018-11-30	37.4	37.75	37.75	37.075	+1.63%	8205	31,211,300	1,170,967,824
2018-11-29	37.49	37.145	37.565	37.145	-0.68%	9919	20,519,800	766,717,132
2018-11-28	37.295	37.4	37.53	37.22	+0.54%	8515	18,356,400	686,076,046
2018-11-27	37.95	37.2	37.995	37.15	-1.98%	9780	22,838,700	853,303,961
2018-11-26	37.78	37.95	38.095	37.125	-0.45%	14752	25,363,800	957,647,577
2018-11-23	37.485	38.12	38.12	37.06	+1.71%	8445	17,082,300	644,378,930
2018-11-22	36.93	37.48	37.48	36.8	+1.49%	4996	9,656,600	359,751,348
2018-11-21	36.895	36.93	37.08	36.715	+0.38%	7183	14,583,000	537,649,095
2018-11-20	37.29	36.79	37.34	36.65	-1.41%	10964	19,853,500	733,427,991
2018-11-19	37.865	37.315	38.04	37.005	-1.44%	18375	28,765,600	1,075,218,945
2018-11-16	37.905	37.86	38.19	37.84	-0.42%	4029	9,660,800	366,825,186
2018-11-15	37.85	38.02	38.3	37.815	+0.36%	7534	14,449,000	550,931,274
2018-11-14	38.1	37.885	38.37	37.625	-0.92%	12193	26,625,300	1,011,697,338
2018-11-13	37.775	38.235	38.28	37.695	+1.15%	7760	20,420,700	779,394,445
2018-11-12	38.33	37.8	38.48	37.57	-1.36%	11132	21,754,000	825,600,694
2018-11-09	37.695	38.32	38.32	37.615	+1.67%	8366	19,643,900	745,503,483
2018-11-08	37.985	37.69	38.02	37.5	-0.79%	13137	28,254,000	1,064,835,447
2018-11-07	38.37	37.99	38.555	37.7	-1.32%	18429	32,168,900	1,222,316,941
2018-11-06	38.4	38.5	38.97	38.37	+0.10%	8684	22,362,800	864,318,807
2018-11-02	38.595	38.46	38.62	38.15	-0.36%	9723	19,903,700	764,018,716
2018-11-01	38.305	38.6	38.6	38.1	+1.22%	16023	42,887,700	1,645,681,552
2018-10-31	36.78	38.135	38.135	36.745	+4.18%	13236	34,786,000	1,312,837,062
2018-10-30	36.73	36.605	37.07	36.405	+0.22%	7060	11,318,000	415,877,579
2018-10-29	36.26	36.525	36.815	36.15	+1.07%	8100	17,457,800	638,543,388
2018-10-26	35.955	36.14	36.4	35.85	+0.47%	10122	20,653,200	747,337,847
2018-10-25	36.2	35.97	36.395	35.95	-0.91%	11051	21,644,600	781,883,126
2018-10-24	36.34	36.3	36.635	36.04	+0.53%	7514	17,279,300	628,561,553
2018-10-23	36	36.11	36.395	35.685	+0.46%	8475	14,784,200	533,366,621
2018-10-22	37.335	35.945	37.375	35.945	-3.63%	12757	23,699,100	866,299,463
2018-10-19	37.5	37.3	37.65	37.1	-0.53%	5122	9,150,000	341,953,065
2018-10-18	37.55	37.5	37.695	37.255	0.00%	8752	19,622,400	735,694,050
2018-10-17	37.3	37.5	37.5	37.19	+0.54%	4704	15,629,700	583,307,378
2018-10-16	37.2	37.3	37.44	37.1	+0.16%	6598	15,454,600	575,467,231
2018-10-15	37.5	37.24	37.6	37.12	-0.68%	4236	7,873,100	294,311,475
2018-10-12	37.32	37.495	37.54	36.95	+1.05%	7116	15,144,600	563,999,583
2018-10-11	37.56	37.105	37.89	36.915	-2.07%	11737	26,956,600	1,006,578,475
2018-10-10	37.71	37.89	37.94	37.49	+0.50%	8009	23,007,800	869,972,569
2018-10-09	37.925	37.7	38.05	37.605	-0.13%	5611	14,290,200	540,527,206
2018-10-08	37.285	37.75	37.865	37.285	+1.48%	5967	12,022,200	453,094,811
2018-10-05	37.31	37.2	37.67	37.2	-0.28%	12285	27,123,600	1,015,111,524
2018-10-04	38.125	37.305	38.22	37.305	-2.14%	13896	37,454,900	1,411,349,822
2018-10-03	38	38.12	38.33	37.945	+0.04%	7287	16,556,400	632,441,424
2018-10-02	38.3	38.105	38.49	37.9	-0.74%	7076	12,837,500	490,381,578
2018-10-01	38.1	38.39	38.505	38.1	+0.84%	11586	12,290,100	471,138,954
2018-09-28	38.59	38.07	38.59	38.07	-1.46%	10581	27,361,800	1,046,629,276
2018-09-27	37.67	38.635	38.635	37.475	+2.66%	12193	33,186,100	1,270,771,224
2018-09-26	37.28	37.635	37.865	37.105	+1.17%	8838	21,671,400	813,613,698
2018-09-25	37.495	37.2	37.495	36.92	-0.61%	10324	26,097,200	969,252,507
2018-09-24	37.975	37.43	38	37.155	-3.03%	14928	40,625,600	1,524,018,563
2018-09-21	37.33	38.6	38.6	36.975	+3.76%	9624	58,154,500	2,205,762,282
2018-09-20	37	37.2	37.495	36.965	+0.07%	14239	47,952,700	1,784,140,794
2018-09-19	37.2	37.175	37.24	36.91	-0.34%	13148	21,271,700	788,471,000
2018-09-18	37.49	37.3	37.49	37.04	-0.69%	8938	16,638,200	619,179,652
2018-09-17	37.465	37.56	37.59	37.125	+0.16%	4248	8,628,800	322,841,670
2018-09-14	37.08	37.5	37.55	36.905	+1.63%	10653	26,328,400	979,800,347
2018-09-13	37.5	36.9	37.74	36.615	-1.47%	11716	26,536,300	984,664,162
2018-09-12	38.445	37.45	38.45	37.325	-2.35%	9713	21,599,500	814,893,545
2018-09-11	38.55	38.35	38.6	38.015	-0.39%	9452	22,982,300	880,567,518
2018-09-10	37.295	38.5	38.57	37.295	+3.45%	13073	31,008,000	1,181,678,296
2018-09-07	37.855	37.215	38.18	37.2	-1.60%	10791	24,252,200	915,619,759
2018-09-06	37.575	37.82	38.095	37.36	+0.95%	10114	21,109,100	796,678,874
2018-09-05	38.2	37.465	38.345	37.465	-1.98%	8886	16,814,900	637,315,640
2018-09-04	38.145	38.22	38.4	37.59	+0.20%	12528	24,147,000	918,147,602
2018-09-03	37.43	38.145	38.27	37.39	+1.94%	8335	14,928,700	566,764,498
2018-08-31	36.84	37.42	37.835	36.55	+1.46%	12543	29,978,600	1,121,162,882
2018-08-30	37	36.88	38	36.85	-0.09%	14725	28,250,100	1,054,452,369
2018-08-29	36.06	36.915	37.195	35.815	+2.37%	15658	39,037,700	1,430,295,524
2018-08-28	35.93	36.06	36.095	35.825	+0.39%	5459	11,864,600	426,519,026
2018-08-27	35.9	35.92	35.96	35.66	+0.11%	4027	9,858,300	352,851,450
2018-08-24	35.74	35.88	35.96	35.47	+0.34%	5392	9,860,800	352,164,684
2018-08-23	36.115	35.76	36.5	35.68	-0.94%	14646	23,683,300	853,425,404
2018-08-22	35.495	36.1	36.11	35.38	+1.63%	12854	30,876,400	1,104,598,875
2018-08-21	35.835	35.52	35.94	35.225	-1.11%	14579	21,241,800	754,394,606
2018-08-20	35.855	35.92	36.195	35.775	-0.22%	4956	9,324,800	334,750,565
2018-08-17	36.055	36	36.3	35.52	-0.12%	7586	13,747,000	494,484,070
2018-08-16	36.7	36.045	36.78	35.97	-1.78%	11128	21,793,400	791,512,121
2018-08-15	36.95	36.7	36.995	36.29	-0.81%	9248	24,328,200	892,046,072
2018-08-14	36.105	37	37	35.91	+2.03%	22115	32,048,000	1,171,715,350
2018-08-13	36.145	36.265	36.69	35.36	+0.50%	15361	35,453,100	1,279,370,677
2018-08-10	35.05	36.085	36.085	35.01	+2.66%	14519	33,830,700	1,207,038,424
2018-08-09	35.285	35.15	35.545	34.785	+0.14%	12121	30,439,800	1,068,826,846
2018-08-08	34.37	35.1	35.225	34.03	+1.83%	11080	28,345,500	981,705,896
2018-08-07	34.085	34.47	34.495	34	+1.26%	3946	11,237,900	385,325,672
2018-08-06	34.485	34.04	34.565	33.865	-1.19%	7518	18,947,100	646,173,830
2018-08-03	34.12	34.45	34.715	33.87	+1.03%	7784	17,043,500	585,872,969
2018-08-02	34.995	34.1	35.22	34.1	-2.57%	7393	17,185,200	595,930,131
2018-08-01	34.58	35	35.155	34.56	+1.30%	8813	23,753,000	830,394,132
2018-07-31	34.2	34.55	34.75	33.825	+0.82%	11317	22,067,400	758,629,457
2018-07-30	34	34.27	34.45	33.745	+2.30%	16857	39,742,100	1,357,900,469
2018-07-27	33.35	33.5	33.5	33.025	+0.45%	8261	15,137,900	504,099,372
2018-07-26	33.14	33.35	33.395	32.955	+1.06%	5788	13,040,700	433,304,419
2018-07-25	32.85	33	33.105	32.52	+1.44%	6562	16,079,600	529,671,118
2018-07-24	32.82	32.53	32.93	32.52	-1.21%	3798	8,222,100	269,309,687
2018-07-23	33	32.93	33.185	32.75	-0.06%	5235	9,606,000	316,802,455
2018-07-20	32.8	32.95	33.155	32.435	+0.70%	4813	10,993,200	360,367,178
2018-07-19	32.785	32.72	33.15	32.68	-0.55%	8759	12,197,100	401,248,358
2018-07-18	32.19	32.9	33.045	32.17	-1.50%	16107	22,617,000	741,642,982
2018-07-17	33.365	33.4	33.4	33	-0.28%	5998	15,807,600	525,445,189
2018-07-16	33.2	33.495	33.68	33.155	+0.62%	6704	16,491,700	552,788,430
2018-07-13	33.17	33.29	33.29	32.855	+0.70%	4282	9,602,100	317,105,213
2018-07-12	33.21	33.06	33.45	32.655	-0.42%	7168	15,112,600	497,931,227
2018-07-11	33.5	33.2	33.75	33.135	-1.19%	14423	24,439,300	816,733,719
2018-07-10	33.8	33.6	33.905	33.46	-0.59%	10688	21,509,400	723,752,780
2018-07-09	33.105	33.8	33.985	33.105	+1.50%	9323	18,576,600	627,316,065
2018-07-06	33	33.3	33.45	32.55	+1.22%	23958	35,237,500	1,169,806,858
2018-07-05	31.9	32.9	32.9	31.86	+3.13%	25359	26,592,800	864,796,627
2018-07-04	31.71	31.9	31.9	31.5	+0.79%	6704	9,397,500	298,206,144
2018-07-03	31.6	31.65	31.75	31.475	+0.16%	6067	12,060,200	381,191,988
2018-07-02	31.52	31.6	31.79	31.475	-0.08%	5156	14,778,600	467,562,524
2018-06-29	31.22	31.625	31.79	31.15	+1.79%	11567	18,007,000	567,187,370
2018-06-28	31.405	31.07	31.475	31.07	-0.77%	6127	16,209,100	507,377,606
2018-06-27	31.31	31.31	31.67	31.22	+0.22%	5740	13,979,200	439,935,218
2018-06-26	31.13	31.24	31.305	30.97	+0.61%	5306	10,000,100	311,580,361
2018-06-25	31.185	31.05	31.25	31.04	+0.13%	3470	6,743,500	209,871,200
2018-06-22	31.43	31.01	31.52	31.01	-0.96%	6715	16,865,500	526,128,013
2018-06-21	31.66	31.31	31.69	31.3	-0.60%	7721	18,870,600	592,237,597
2018-06-20	31.365	31.5	31.965	31.365	+0.54%	13737	16,292,600	515,968,928
2018-06-19	31.4	31.33	31.54	31.21	+0.24%	6856	15,975,500	500,736,320
2018-06-18	31.17	31.255	31.57	31.15	+0.47%	9984	12,095,800	379,888,153
2018-06-15	31.83	31.11	31.975	31.11	-2.14%	8113	26,360,400	825,682,091
2018-06-14	31.56	31.79	31.79	31.43	+0.60%	6883	17,216,200	544,568,372
2018-06-13	31.27	31.6	31.72	31.115	+1.49%	13693	15,792,600	497,775,975
2018-06-11	31.32	31.135	31.4	31.09	-0.57%	2472	4,583,100	143,190,553
2018-06-09	31.2	31.315	31.48	31.2	+0.59%	1018	1,410,100	44,259,187
2018-06-08	32.03	31.13	32.245	31.13	-3.59%	10305	21,419,300	676,551,219
2018-06-07	31.48	32.29	32.29	31.35	+2.83%	22709	20,321,500	647,823,285
2018-06-06	31.46	31.4	31.59	31.265	-0.48%	5882	7,765,600	243,930,680
2018-06-05	31.56	31.55	31.63	31.19	+0.13%	5518	9,440,000	296,784,973
2018-06-04	31.17	31.51	31.51	31.07	+1.48%	4605	7,312,400	229,318,542
2018-06-01	30.57	31.05	31.445	30.57	+1.87%	20139	28,822,700	897,384,913
2018-05-31	31.17	30.48	31.285	30.48	-1.68%	8764	34,480,700	1,057,527,241
2018-05-30	31.2	31	31.51	31	-0.93%	7021	13,904,600	434,375,908
2018-05-29	31.7	31.29	31.94	31.1	-0.95%	8674	15,828,700	497,639,410
2018-05-28	31.8	31.59	31.96	31.43	-0.66%	7632	10,104,700	319,982,215
2018-05-25	31.975	31.8	32.125	31.42	-0.31%	13535	23,562,900	749,098,830
2018-05-24	32.08	31.9	32.185	31.65	-0.25%	9532	18,059,600	576,754,971
2018-05-23	32.865	31.98	32.9	31.925	-3.24%	9901	28,037,400	908,031,602
2018-05-22	32.56	33.05	33.05	32.21	+1.50%	11025	23,516,200	768,096,379
2018-05-21	32.5	32.56	33.055	32.5	+0.34%	9367	18,318,500	599,553,541
2018-05-18	33.25	32.45	33.25	32.11	-2.10%	14246	31,232,500	1,017,612,642
2018-05-17	32.595	33.145	33.4	32.51	+1.67%	19154	28,465,900	938,876,443
2018-05-16	32.26	32.6	32.8	32.11	+1.46%	19730	24,697,200	802,753,557
2018-05-15	31.7	32.13	32.575	31.485	+1.29%	22949	38,364,700	1,233,665,474
2018-05-14	31.6	31.72	31.74	31.28	+0.38%	11412	12,328,100	388,743,466
2018-05-11	31.24	31.6	31.6	31.175	+1.54%	25807	19,909,000	625,695,671
2018-05-10	31.575	31.12	31.79	31.05	-0.77%	8013	17,792,800	557,701,041
2018-05-08	31.31	31.36	31.47	31.195	0.00%	5031	12,720,500	398,646,201
2018-05-07	31.39	31.36	31.6	31.275	+0.30%	6067	10,897,000	342,594,149
2018-05-04	31.25	31.265	31.4	31.09	+0.19%	8216	9,869,600	308,287,226
2018-05-03	31.1	31.205	31.39	30.85	+0.66%	9135	17,888,400	558,029,067
2018-05-02	30.9	31	31.42	30.84	-0.05%	5374	12,420,600	387,040,504
2018-04-30	30.85	31.015	31.4	30.56	+0.11%	6093	12,363,300	383,390,536
2018-04-28	30.725	30.98	31.045	30.62	+0.47%	2296	2,808,900	86,722,854
2018-04-27	31.435	30.835	31.73	30.705	-1.78%	16371	37,656,300	1,170,645,104
2018-04-26	30.5	31.395	31.465	30.48	+2.93%	13743	33,152,700	1,028,298,796
2018-04-25	30.38	30.5	30.525	30.1	+0.73%	12472	12,704,300	385,712,277
2018-04-24	30.5	30.28	30.5	30.215	-0.72%	4910	11,858,800	360,168,198
2018-04-23	30.53	30.5	30.69	30.1	-0.13%	9725	26,580,200	808,806,418
2018-04-20	30.05	30.54	30.56	30.05	+0.86%	8114	35,227,300	1,072,946,158
2018-04-19	30.3	30.28	30.4	30	-0.20%	9507	19,955,300	602,059,995
2018-04-18	30	30.34	30.34	29.795	+1.20%	13863	31,910,700	960,398,067
2018-04-17	29.8	29.98	30.035	29.45	+0.98%	10277	18,132,900	540,356,581
2018-04-16	29.875	29.69	30.08	29.18	-0.80%	13717	25,637,000	759,357,353
2018-04-13	30.28	29.93	30.375	29.88	-1.17%	9178	23,928,500	720,338,776
2018-04-12	29.905	30.285	30.465	29.65	+1.97%	11034	35,326,200	1,066,836,280
2018-04-11	30.18	29.7	31.18	29.7	-1.57%	23372	57,629,200	1,763,724,650
2018-04-10	28.495	30.175	30.56	28.15	+6.66%	29600	71,611,800	2,128,303,099
2018-04-09	29.5	28.29	29.505	27.47	-4.75%	35446	53,745,600	1,528,564,606
2018-04-06	29.515	29.7	29.71	29.46	+0.34%	6331	13,984,200	413,851,549
2018-04-05	29.23	29.6	29.62	29.23	+1.23%	5224	15,569,400	459,500,449
2018-04-04	29.105	29.24	29.3	29.04	+0.71%	5951	9,953,000	290,291,980
2018-04-03	29.2	29.035	29.44	29.035	-0.82%	6933	13,938,000	406,675,030
2018-04-02	29.6	29.275	29.6	29.275	-0.96%	6767	11,307,200	333,735,990
2018-03-30	29.605	29.56	29.675	29.39	-0.44%	3307	7,391,100	218,481,088
2018-03-29	29.08	29.69	29.69	29.08	+2.20%	12760	23,451,200	692,304,517
2018-03-28	29	29.05	29.36	28.91	+0.17%	11108	21,058,500	613,513,673
2018-03-27	29.275	29	29.595	29	-0.62%	10986	23,291,600	681,155,092
2018-03-26	29.9	29.18	29.9	29.18	-2.47%	9877	17,073,700	502,410,773
2018-03-23	29.585	29.92	29.98	29.55	+0.35%	7792	13,457,000	400,985,332
2018-03-22	30.14	29.815	30.23	29.65	-1.27%	5462	13,180,000	394,448,483
2018-03-21	30.36	30.2	30.455	30.07	-0.33%	4328	11,893,600	360,047,599
2018-03-20	30.68	30.3	30.68	30.3	-0.79%	6679	16,949,900	516,729,742
2018-03-19	30.49	30.54	30.695	30.275	+0.93%	7256	14,541,400	443,839,720
2018-03-16	30.24	30.26	30.765	30.04	+0.38%	14000	94,476,900	2,865,091,259
2018-03-15	29.8	30.145	30.25	29.705	+1.23%	16889	25,775,900	773,397,251
2018-03-14	30.385	29.78	30.4	29.725	-2.04%	13615	29,076,700	872,111,326
2018-03-13	30	30.4	30.41	30	+1.33%	9648	17,899,500	541,227,292
2018-03-12	30.18	30	30.2	29.94	-0.65%	8161	14,007,000	421,025,963
2018-03-09	29.785	30.195	30.195	29.655	+1.84%	7835	16,088,300	481,700,747
2018-03-07	29.555	29.65	29.82	29.33	-0.10%	16878	30,507,700	902,353,474
2018-03-06	30.225	29.68	30.225	29.535	-1.51%	12841	21,792,500	649,025,577
2018-03-05	30.09	30.135	30.25	29.85	+0.12%	10685	14,850,800	445,557,589
2018-03-02	29.665	30.1	30.165	29.43	+0.55%	7895	13,855,900	413,256,941
2018-03-01	29.5	29.935	29.98	29.33	+1.47%	8515	14,083,000	417,673,762
2018-02-28	30.235	29.5	30.235	29.5	-2.58%	8403	20,999,400	624,160,813
2018-02-27	30.9	30.28	30.995	30.28	-2.01%	8923	14,276,700	434,382,233
2018-02-26	30.39	30.9	30.9	30.23	+2.08%	14701	23,836,600	729,125,454
2018-02-22	29.7	30.27	30.59	29.7	+1.58%	12864	32,444,200	980,076,351
2018-02-21	29.49	29.8	29.8	29.345	+1.07%	7097	19,546,000	577,958,041
2018-02-20	29.385	29.485	29.485	29.16	+0.14%	7058	11,065,400	324,681,678
2018-02-19	29.665	29.445	29.79	29.4	-0.74%	5922	9,590,900	283,277,208
2018-02-16	29.86	29.665	30.095	29.58	-0.62%	8325	14,837,900	442,990,543
2018-02-15	30	29.85	30.08	29.71	-0.10%	7764	13,292,900	396,518,098
2018-02-14	30.1	29.88	30.23	29.81	-0.65%	10606	19,378,000	581,679,818
2018-02-13	29.715	30.075	30.235	29.715	+1.13%	15136	25,069,300	751,247,425
2018-02-12	29.605	29.74	29.85	29.34	+0.81%	12377	22,114,100	653,238,096
2018-02-09	29.9	29.5	29.925	29.425	-1.04%	11972	19,338,600	573,559,119
2018-02-08	30	29.81	30.2	29.81	-0.18%	10729	20,861,900	626,187,441
2018-02-07	30.225	29.865	30.45	29.865	-0.20%	22521	25,674,100	774,787,781
2018-02-06	30.8	29.925	31.21	29.925	-4.24%	15861	27,167,000	825,521,113
2018-02-05	30.25	31.25	31.25	30.25	+2.56%	13004	24,543,200	756,679,070
2018-02-02	29.81	30.47	30.47	29.65	+2.20%	9400	19,735,500	596,649,456
2018-02-01	29.85	29.815	30.085	29.665	+0.44%	7005	17,000,100	507,173,487
2018-01-31	30.6	29.685	30.64	29.685	-3.31%	12421	36,700,700	1,105,767,562
2018-01-30	31.48	30.7	31.67	30.7	-2.57%	9526	24,637,100	764,839,949
2018-01-29	31.665	31.51	31.83	31.325	-0.99%	7975	19,710,900	622,962,065
2018-01-26	31.62	31.825	31.97	31.415	+0.62%	13971	32,765,200	1,040,114,755
2018-01-25	30.97	31.63	31.63	30.735	+2.18%	18923	40,599,900	1,271,433,190
2018-01-24	31.45	30.955	31.645	30.955	-1.76%	9763	22,746,100	712,490,320
2018-01-23	31.28	31.51	31.545	30.905	+0.77%	9224	23,746,400	744,068,877
2018-01-22	31	31.27	31.3	30.625	+0.87%	7912	22,527,000	698,538,876
2018-01-19	31	31	31.4	30.3	-0.32%	9422	21,555,600	664,389,567
2018-01-18	30.405	31.1	31.1	30.315	+2.24%	13565	35,944,800	1,109,860,315
2018-01-17	29.63	30.42	30.5	29.4	+2.63%	18593	37,048,800	1,111,929,486
2018-01-16	29.05	29.64	29.64	28.71	+1.70%	10604	18,807,800	552,402,505
2018-01-15	29.02	29.145	29.19	28.91	+0.60%	7313	12,582,100	365,898,048
2018-01-12	28.84	28.97	28.97	28.615	+0.73%	6228	14,293,700	411,942,394
2018-01-11	28.55	28.76	28.935	28.46	+0.47%	9148	23,536,900	676,002,171
2018-01-10	28.595	28.625	28.695	28.22	+0.09%	9807	29,015,200	826,013,401
2018-01-09	28.43	28.6	28.8	28.43	+0.42%	11661	25,369,200	726,171,705
2018-01-05	28.45	28.48	28.565	28.415	-0.04%	5285	11,404,800	324,949,705
2018-01-04	28.5	28.49	28.705	28.305	-0.19%	8874	21,161,600	603,035,332
2018-01-03	28.065	28.545	28.545	28.035	0.00%	5776	10,774,300	304,809,929

Архив котировок акции SNGSP по годам

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