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)
2019-12-30	38.26	37.725	38.335	37.7	-1.40%	7983	15,966,900	607,830,044
2019-12-27	38.2	38.26	38.52	38.16	+0.16%	6728	16,541,700	634,721,824
2019-12-26	37.8	38.2	38.285	37.675	+1.30%	6466	12,539,200	476,699,337
2019-12-25	37.96	37.71	38.045	37.51	-0.54%	4618	8,807,600	332,045,537
2019-12-24	38.3	37.915	38.56	37.8	-0.72%	10476	21,785,700	831,718,003
2019-12-23	37.695	38.19	38.44	37.59	+1.03%	16713	42,722,600	1,625,585,040
2019-12-20	37.115	37.8	37.8	37.02	+1.69%	9394	28,740,500	1,078,409,416
2019-12-19	37.2	37.17	37.395	36.915	+0.32%	15085	20,682,900	769,072,229
2019-12-18	37.385	37.05	37.525	37.05	-0.90%	11066	24,903,800	927,275,887
2019-12-17	37.195	37.385	37.5	37.1	+0.85%	10636	20,102,600	750,088,496
2019-12-16	37.36	37.07	37.375	36.8	-0.79%	13303	25,113,300	929,283,585
2019-12-13	37.4	37.365	37.77	37.18	+0.11%	10970	22,598,400	844,337,665
2019-12-12	36.9	37.325	37.835	36.9	+1.50%	20633	42,819,900	1,602,881,960
2019-12-11	36.99	36.775	37.24	36.6	-0.33%	14082	22,213,900	820,430,119
2019-12-10	37.16	36.895	37.315	36.435	-0.74%	10225	16,334,700	600,715,403
2019-12-09	36.76	37.17	37.665	36.635	+1.16%	14598	30,416,800	1,132,808,966
2019-12-06	35.66	36.745	36.745	35.565	+2.96%	10286	22,995,000	834,808,045
2019-12-05	35.39	35.69	35.72	35.08	+1.10%	8491	16,767,100	593,931,368
2019-12-04	35.34	35.3	35.65	35.045	-0.11%	12294	28,942,400	1,022,465,197
2019-12-03	35.6	35.34	35.645	35.08	-0.70%	11832	23,168,500	818,153,085
2019-12-02	36.09	35.59	36.395	35.49	-1.39%	10016	18,471,900	663,444,517
2019-11-29	36.375	36.09	36.455	35.83	-0.72%	9355	19,828,000	714,223,547
2019-11-28	36.3	36.35	36.58	36.245	-0.10%	5808	11,531,400	419,771,244
2019-11-27	36.65	36.385	36.955	36.255	-0.51%	10491	17,578,200	642,430,682
2019-11-26	37.31	36.57	37.385	36.57	-1.94%	9569	47,346,400	1,738,453,107
2019-11-25	37.465	37.295	37.6	37.045	-0.39%	6935	11,394,800	424,023,063
2019-11-22	37.4	37.44	37.645	37.205	+0.11%	7270	12,170,300	455,734,450
2019-11-21	37.45	37.4	37.715	37.23	-0.64%	5718	9,763,400	364,933,389
2019-11-20	37.425	37.64	37.815	37.015	+0.32%	10288	19,874,300	743,548,526
2019-11-19	37.55	37.52	38	37.3	+0.19%	8329	14,699,300	553,015,334
2019-11-18	37.785	37.45	37.88	37.28	-0.66%	10694	21,348,000	799,556,029
2019-11-15	38.19	37.7	38.235	37.63	-1.28%	7973	14,112,600	533,956,719
2019-11-14	38.09	38.19	38.275	37.62	+0.65%	11300	21,731,300	825,837,923
2019-11-13	38.6	37.945	38.83	37.76	-1.67%	12054	24,602,700	937,769,447
2019-11-12	38.985	38.59	39.385	38.355	-1.03%	13118	26,302,000	1,024,137,738
2019-11-11	38.385	38.99	39.2	38.385	+1.34%	12047	23,609,800	917,387,290
2019-11-08	38.675	38.475	38.79	38.205	-0.62%	7183	11,484,500	442,405,023
2019-11-07	38.295	38.715	38.785	38.03	+1.06%	9411	20,576,500	793,402,861
2019-11-06	37.91	38.31	38.37	37.715	+0.75%	8255	19,310,700	736,601,868
2019-11-05	38.085	38.025	38.7	37.615	+0.09%	12938	25,552,900	973,644,781
2019-11-01	37.765	37.99	38.165	37.48	+0.82%	16705	39,833,500	1,511,411,895
2019-10-31	38.1	37.68	38.215	37.2	-0.84%	12512	33,488,200	1,264,401,412
2019-10-30	38.37	38	38.71	37.405	-0.99%	17700	41,738,500	1,582,588,638
2019-10-29	38.33	38.38	39.34	37.95	-0.09%	20432	41,611,400	1,606,888,302
2019-10-28	39.5	38.415	40.535	37.21	-2.52%	41021	84,103,900	3,327,736,865
2019-10-25	39.74	39.41	40.67	39.325	-0.23%	40065	99,605,100	3,975,494,350
2019-10-24	39.57	39.5	40.28	38.825	+0.51%	48511	112,848,500	4,466,797,113
2019-10-23	38.2	39.3	41.45	37.885	+2.72%	54214	138,725,200	5,490,010,758
2019-10-22	38.165	38.26	38.38	37.95	+0.29%	6170	14,026,800	535,844,692
2019-10-21	37.985	38.15	38.3	37.71	+0.47%	6341	15,752,400	599,856,489
2019-10-18	37.845	37.97	38.08	37.735	+0.21%	4253	8,801,500	333,831,457
2019-10-17	37.965	37.89	37.975	37.635	0.00%	4747	10,170,600	384,681,043
2019-10-16	37.635	37.89	38.275	37.635	+0.45%	9355	18,821,600	716,654,434
2019-10-15	37.39	37.72	37.72	37.22	+0.69%	5092	13,034,700	488,519,658
2019-10-14	37.99	37.46	37.995	37.41	-1.10%	5770	13,004,400	488,686,419
2019-10-11	37.8	37.875	37.94	37.65	+0.36%	6903	16,180,200	611,412,987
2019-10-10	37.47	37.74	37.755	37.29	+0.91%	5805	11,094,300	416,904,745
2019-10-09	37.01	37.4	37.62	37.005	+0.88%	6572	14,336,600	535,068,105
2019-10-08	36.82	37.075	37.19	36.66	+0.72%	10669	13,714,300	507,050,298
2019-10-07	36.63	36.81	36.965	36.425	+0.66%	7630	11,551,900	423,791,150
2019-10-04	36.82	36.57	36.83	36.53	-0.34%	5158	10,961,100	401,640,804
2019-10-03	36.755	36.695	36.98	36.385	-0.15%	9048	16,742,500	614,168,723
2019-10-02	37.32	36.75	37.625	36.71	-1.61%	8224	16,115,000	597,771,636
2019-10-01	37.49	37.35	38.1	37.31	-0.29%	11297	25,775,900	972,352,784
2019-09-30	36.65	37.46	37.46	36.42	+2.04%	10945	22,797,000	843,938,473
2019-09-27	36.975	36.71	37.02	36.64	-0.84%	4395	7,427,400	273,428,659
2019-09-26	36.96	37.02	37.175	36.74	+0.16%	9706	16,108,000	595,446,344
2019-09-25	37.2	36.96	37.35	36.43	-0.56%	14775	35,583,400	1,308,200,645
2019-09-24	37.815	37.17	37.905	37.17	-1.71%	9891	20,435,200	767,665,258
2019-09-23	37.7	37.815	37.98	37.35	-0.08%	8696	17,916,600	674,810,569
2019-09-20	37.705	37.845	37.845	36.86	+0.34%	12802	38,009,400	1,425,503,339
2019-09-19	38	37.715	38.24	37.61	-0.75%	24575	53,009,400	2,005,844,418
2019-09-18	38.41	38	38.58	37.635	-0.60%	26244	54,886,900	2,085,345,718
2019-09-17	37.8	38.23	38.955	37.705	+0.92%	48284	79,974,800	3,055,287,820
2019-09-16	37.73	37.88	38.125	37.28	+1.55%	47027	72,245,100	2,726,514,242
2019-09-13	37	37.3	38.275	36.86	+0.43%	55322	61,748,800	2,311,304,090
2019-09-12	36.4	37.14	37.75	35.85	+2.03%	57308	110,432,100	4,087,206,926
2019-09-11	35.4	36.4	36.59	35.11	+3.26%	36006	64,943,200	2,340,666,975
2019-09-10	34.48	35.25	35.26	34.24	+1.97%	20155	45,966,000	1,605,849,333
2019-09-09	35.585	34.57	36.22	34.44	-2.55%	25172	54,331,300	1,905,836,683
2019-09-06	35.995	35.475	36	34.8	-1.84%	29383	62,389,000	2,201,886,697
2019-09-05	37.75	36.14	38.14	35.55	-5.04%	53325	129,366,600	4,704,948,924
2019-09-04	38.14	38.06	39.41	35.91	+0.01%	92568	243,010,500	9,348,434,544
2019-09-03	33.995	38.055	39.9	33.42	+12.59%	155483	413,772,200	15,489,032,305
2019-09-02	32.2	33.8	34.05	32.015	+4.82%	44203	113,937,700	3,790,020,942
2019-08-30	32.145	32.245	32.245	31.81	+0.34%	12762	28,893,500	924,940,657
2019-08-29	31.87	32.135	32.14	31.78	+0.64%	10997	24,929,200	798,109,489
2019-08-28	31.88	31.93	31.97	31.66	+0.50%	8456	20,097,200	639,897,191
2019-08-27	31.395	31.77	31.93	31.3	+1.60%	14745	51,710,000	1,642,847,223
2019-08-26	31.405	31.27	31.495	31.23	-0.10%	5845	10,296,800	322,565,970
2019-08-23	31.46	31.3	31.54	31.2	-0.51%	9691	20,148,600	631,181,248
2019-08-22	31.56	31.46	31.575	31.155	-0.02%	12997	26,252,000	823,727,973
2019-08-21	31.845	31.465	31.89	31.41	-1.36%	14368	31,621,700	999,654,014
2019-08-20	32.18	31.9	32.18	31.765	-0.31%	9504	18,290,100	583,680,129
2019-08-19	32.14	32	32.45	31.845	+0.34%	11846	29,883,000	960,578,437
2019-08-16	32.36	31.89	32.48	31.89	-1.41%	6939	18,803,200	603,970,499
2019-08-15	31.755	32.345	32.525	31.6	+1.92%	16104	42,312,100	1,357,800,672
2019-08-14	31.985	31.735	32.06	31.69	-0.52%	8602	21,831,400	696,189,969
2019-08-13	31.97	31.9	32.235	31.825	-0.22%	9967	27,367,700	877,901,394
2019-08-12	31.855	31.97	31.98	31.84	+0.60%	5364	11,003,000	351,142,330
2019-08-09	31.8	31.78	31.985	31.585	+0.22%	6145	13,818,400	439,696,457
2019-08-08	31.79	31.71	31.99	31.615	-0.13%	7691	19,284,900	613,886,602
2019-08-07	31.85	31.75	31.855	31.5	+0.03%	7917	19,545,500	618,967,309
2019-08-06	31.58	31.74	31.85	31.36	+1.10%	10435	26,686,800	843,829,842
2019-08-05	32.145	31.395	32.27	31.33	-1.89%	15007	37,007,400	1,174,745,914
2019-08-02	31.77	32	32.37	31.38	+1.01%	21670	60,728,900	1,940,525,115
2019-08-01	31.28	31.68	31.7	31.175	+1.73%	13222	34,086,100	1,073,605,605
2019-07-31	31.43	31.14	31.525	31.12	-0.51%	11330	30,913,400	968,088,625
2019-07-30	31.735	31.3	32.4	31.03	-1.56%	47197	79,601,300	2,526,309,800
2019-07-29	30.86	31.795	31.8	30.86	+3.26%	29994	49,604,700	1,556,566,170
2019-07-26	31.3	30.79	31.38	30.7	-1.38%	27788	44,644,100	1,382,134,124
2019-07-25	31.205	31.22	31.37	31.025	+0.32%	26140	46,048,500	1,434,564,681
2019-07-24	31.45	31.12	31.595	31.12	-0.51%	17394	30,376,700	953,361,142
2019-07-23	31.29	31.28	31.76	31.005	+0.26%	35029	76,226,600	2,394,406,549
2019-07-22	32.605	31.2	32.885	31.19	-4.00%	39220	90,149,600	2,860,597,350
2019-07-19	33.685	32.5	33.84	32.5	-3.20%	26293	55,414,300	1,830,853,078
2019-07-18	34.545	33.575	34.87	33.55	-2.81%	21700	47,599,100	1,620,831,681
2019-07-17	37.755	34.545	37.755	34.015	-17.65%	36062	83,756,000	2,895,352,476
2019-07-16	41.875	41.95	42.15	41.715	-0.21%	17906	59,358,700	2,487,024,973
2019-07-15	42.675	42.04	42.795	41.72	-1.22%	17271	38,210,800	1,612,035,852
2019-07-12	41.9	42.56	42.61	41.81	+1.79%	10404	25,622,100	1,084,749,602
2019-07-11	43.11	41.81	43.2	41.72	-2.99%	18507	38,666,900	1,636,703,981
2019-07-10	43.5	43.1	43.515	43.055	-0.87%	11540	25,778,100	1,114,487,686
2019-07-09	43.515	43.48	43.56	43.355	-0.03%	6603	11,568,000	502,714,734
2019-07-08	43.525	43.495	43.83	43.325	+0.15%	9338	18,130,100	788,884,347
2019-07-05	43.7	43.43	43.7	43.32	-0.30%	6083	15,825,500	688,114,954
2019-07-04	43.3	43.56	44.035	43.285	+0.26%	7986	22,561,600	982,151,906
2019-07-03	43.535	43.445	43.59	42.905	-0.13%	12564	27,877,700	1,204,911,788
2019-07-02	43.585	43.5	44	43.215	+0.37%	13000	35,604,700	1,556,335,013
2019-07-01	42.89	43.34	43.54	42.8	+1.71%	11476	26,549,000	1,147,948,201
2019-06-28	42.495	42.61	43.1	42.22	+0.50%	12623	28,998,800	1,239,862,258
2019-06-27	41.525	42.4	42.405	41.525	+2.08%	12013	25,226,900	1,059,889,017
2019-06-26	41.32	41.535	41.695	41.32	+0.30%	7784	20,143,000	835,953,173
2019-06-25	41.24	41.41	41.55	41.13	+0.39%	7145	19,758,800	815,919,832
2019-06-24	41.29	41.25	41.295	41.055	+0.08%	4648	10,591,000	436,297,690
2019-06-21	41.08	41.215	41.27	40.955	+0.54%	6356	20,863,200	858,689,614
2019-06-20	41.45	40.995	41.5	40.925	-0.80%	19830	40,226,000	1,657,614,623
2019-06-19	41.385	41.325	41.49	41.22	-0.14%	6323	12,434,100	514,130,839
2019-06-18	41.54	41.385	41.59	41.2	+0.33%	10065	19,504,700	806,772,155
2019-06-17	41.01	41.25	41.635	40.95	+0.83%	9993	18,514,300	766,305,648
2019-06-14	41.2	40.91	41.45	40.91	-0.58%	7176	14,666,600	603,895,685
2019-06-13	41.495	41.15	41.525	40.81	-0.90%	9837	23,612,100	972,230,938
2019-06-11	40.86	41.525	41.525	40.785	+1.66%	12163	27,307,500	1,128,683,693
2019-06-10	40.595	40.845	40.845	40.54	+0.63%	6330	11,814,800	481,507,933
2019-06-07	40.76	40.59	40.85	40.51	-0.25%	6945	13,321,400	541,527,578
2019-06-06	40.72	40.69	40.885	40.5	+0.21%	7706	13,211,000	537,657,513
2019-06-05	40.7	40.605	40.95	40.46	-0.11%	5891	11,273,300	458,691,945
2019-06-04	40.7	40.65	41.05	40.65	-0.44%	6972	15,277,700	623,805,975
2019-06-03	40.46	40.83	41.125	40.375	+0.90%	9267	19,374,400	790,289,752
2019-05-31	40.745	40.465	40.745	40.325	-0.58%	7118	17,558,800	710,993,824
2019-05-30	40.94	40.7	40.98	40.625	-0.60%	6657	13,167,500	536,810,157
2019-05-29	40.72	40.945	40.945	40.44	+0.92%	7918	15,918,600	649,116,726
2019-05-28	40.5	40.57	40.92	40.42	+0.09%	8466	37,033,100	1,505,335,847
2019-05-27	40.685	40.535	40.805	40.4	-0.06%	4965	8,286,000	336,234,926
2019-05-24	40.465	40.56	40.665	40.32	+0.25%	7049	17,637,900	716,085,481
2019-05-23	40.49	40.46	40.535	40.255	+0.19%	6942	12,388,700	500,465,775
2019-05-22	40.135	40.385	40.655	40.095	+0.96%	10519	22,881,300	925,065,067
2019-05-21	40.5	40	40.775	40	-1.27%	11217	24,750,100	996,535,311
2019-05-20	39.71	40.515	40.86	39.7	+2.57%	23384	52,298,100	2,110,506,603
2019-05-17	38.41	39.5	39.75	38.41	+2.95%	31614	67,397,000	2,637,350,409
2019-05-16	38.575	38.37	38.895	38.37	-0.49%	10177	20,914,900	806,870,298
2019-05-15	38.98	38.56	39.05	38.56	-0.82%	11119	17,460,100	676,358,981
2019-05-14	39.125	38.88	39.3	38.815	-0.32%	9443	17,038,400	665,360,958
2019-05-13	39.11	39.005	39.48	39.005	-0.37%	9123	13,184,600	516,827,583
2019-05-10	39.23	39.15	39.385	39.11	-0.25%	5651	7,496,300	293,735,979
2019-05-08	39.4	39.25	39.475	39.185	-0.53%	5353	11,124,100	437,317,742
2019-05-07	39.3	39.46	39.46	39.16	+0.54%	6386	13,786,600	541,734,391
2019-05-06	39.515	39.25	39.7	39.225	-1.00%	5817	9,360,700	368,536,946
2019-05-03	39.245	39.645	39.735	39.2	+1.29%	5949	7,795,100	307,517,553
2019-05-02	39.245	39.14	39.435	39.115	-0.06%	4578	5,955,000	233,712,374
2019-04-30	39.44	39.165	39.485	39.105	-0.24%	8653	16,453,400	645,597,950
2019-04-29	39.865	39.26	39.865	39.26	-1.20%	8045	11,108,800	437,891,428
2019-04-26	39.9	39.735	40.025	39.555	-0.38%	9274	16,841,400	670,633,636
2019-04-25	39.22	39.885	39.885	39.22	+1.62%	9106	15,108,000	599,275,835
2019-04-24	39.495	39.25	39.495	39.005	-0.38%	19496	28,400,500	1,112,697,661
2019-04-23	40	39.4	40.05	39.37	-1.41%	12925	23,171,200	917,911,855
2019-04-22	40.025	39.965	40.14	39.925	+0.16%	2918	5,074,300	203,002,423
2019-04-19	39.725	39.9	40	39.685	+0.43%	3110	4,349,500	173,539,584
2019-04-18	39.875	39.73	39.88	39.56	-0.38%	8317	12,802,300	507,574,112
2019-04-17	39.92	39.88	40.04	39.51	-0.05%	11865	17,812,100	707,946,299
2019-04-16	40.125	39.9	40.15	39.815	-0.55%	9181	16,672,100	665,287,961
2019-04-15	40.475	40.12	40.535	40	-0.74%	6915	10,498,300	421,888,256
2019-04-12	40.5	40.42	40.705	40.325	-0.07%	5164	9,240,400	374,532,915
2019-04-11	40.505	40.45	40.695	40.45	-0.01%	4910	10,209,600	413,694,478
2019-04-10	40.515	40.455	40.89	40.455	-0.19%	5127	22,982,700	932,064,451
2019-04-09	40.6	40.53	40.81	40.48	-0.17%	5675	10,133,400	412,018,641
2019-04-08	40.515	40.6	40.68	40.22	+0.21%	6503	12,481,400	504,961,406
2019-04-05	40.9	40.515	40.965	40.515	-0.78%	5887	9,272,600	376,892,399
2019-04-04	40.7	40.835	41	40.7	+0.33%	3522	7,245,700	296,269,985
2019-04-03	41.15	40.7	41.24	40.7	-0.88%	6018	14,023,900	574,028,548
2019-04-02	41.605	41.06	41.79	40.905	-1.53%	9042	18,670,800	769,887,636
2019-04-01	41.485	41.7	41.75	41	+1.76%	12586	23,131,400	958,263,632
2019-03-29	40.255	40.98	41.28	40.255	+1.44%	14053	30,406,000	1,242,715,207
2019-03-28	40.075	40.4	40.45	40.06	+0.65%	4750	8,834,100	356,116,101
2019-03-27	40.2	40.14	40.23	40.005	+0.10%	4399	9,776,100	392,429,980
2019-03-26	39.9	40.1	40.285	39.86	+0.43%	5309	10,428,400	418,302,625
2019-03-25	40.11	39.93	40.225	39.785	-0.75%	7825	9,782,200	390,733,671
2019-03-22	40.4	40.23	40.455	39.93	-0.62%	5166	9,756,700	391,860,892
2019-03-21	40.15	40.48	40.5	40.15	+0.30%	8421	15,294,100	616,535,115
2019-03-20	40.01	40.36	40.36	39.995	+0.64%	7744	12,931,000	519,604,125
2019-03-19	39.865	40.105	40.105	39.81	+0.60%	9091	12,794,700	512,235,518
2019-03-18	39.9	39.865	39.98	39.575	-0.21%	6006	8,884,700	353,533,412
2019-03-15	39.68	39.95	39.95	39.55	+0.81%	3968	14,526,900	578,997,272
2019-03-14	39.835	39.63	40.075	39.62	-0.55%	5261	6,571,500	261,759,785
2019-03-13	39.8	39.85	39.87	39.355	+0.13%	7614	11,944,400	472,898,390
2019-03-12	40.05	39.8	40.105	39.71	-0.35%	6134	10,632,800	423,573,635
2019-03-11	40.17	39.94	40.275	39.94	-0.79%	8283	13,374,800	535,401,784
2019-03-07	40.17	40.26	40.26	40.15	+0.25%	3101	6,943,200	279,119,561
2019-03-06	40.195	40.16	40.38	40.16	+0.15%	3633	9,041,600	363,848,398
2019-03-05	40.265	40.1	40.3	40.1	-0.17%	3366	8,025,800	322,448,121
2019-03-04	40.335	40.17	40.395	40.13	-0.19%	4318	9,440,700	379,496,869
2019-03-01	40.23	40.245	40.4	40.205	+0.17%	3261	6,207,400	249,864,755
2019-02-28	40.495	40.175	40.575	40.175	-1.06%	4373	9,648,200	388,470,742
2019-02-27	40.73	40.605	40.88	40.38	-0.31%	6578	11,810,500	479,417,318
2019-02-26	40.385	40.73	40.78	40.18	+0.85%	5699	13,060,700	528,849,856
2019-02-25	40.24	40.385	40.485	40.15	+0.34%	4766	8,189,100	330,465,842
2019-02-22	40.22	40.25	40.47	40.02	+0.07%	6816	11,605,200	466,949,466
2019-02-21	40.19	40.22	40.355	39.92	+0.11%	7258	13,168,400	527,735,405
2019-02-20	40.105	40.175	40.345	40.06	+0.01%	5677	10,969,900	441,558,876
2019-02-19	40.08	40.17	40.3	40.01	+0.01%	4191	6,871,500	275,932,475
2019-02-18	40.35	40.165	40.405	40.01	-0.38%	4722	6,347,800	254,846,758
2019-02-15	40.4	40.32	40.61	40.3	0.00%	3888	7,538,700	304,754,446
2019-02-14	39.99	40.32	40.78	39.9	+0.84%	11933	21,105,500	854,103,968
2019-02-13	40.52	39.985	40.575	39.985	-1.32%	9572	16,538,800	664,285,199
2019-02-12	40.495	40.52	40.59	40.32	+0.32%	5827	8,986,800	363,513,252
2019-02-11	40.42	40.39	40.725	40.35	-0.39%	5051	6,871,600	278,378,282
2019-02-08	40.7	40.55	40.755	40.46	-0.37%	6454	12,469,800	505,713,770
2019-02-07	40.93	40.7	40.93	40.605	-0.60%	5736	8,535,100	347,914,953
2019-02-06	40.76	40.945	40.945	40.605	+0.23%	4592	7,011,200	286,291,427
2019-02-05	40.6	40.85	40.96	40.58	+0.62%	5860	7,774,100	317,498,580
2019-02-04	40.69	40.6	40.855	40.53	+0.16%	5327	8,388,400	341,232,325
2019-02-01	40.57	40.535	41.095	40.535	-0.09%	8788	23,042,800	940,728,238
2019-01-31	40.8	40.57	40.95	40.535	-0.72%	13725	15,235,200	619,855,930
2019-01-30	40.8	40.865	41.095	40.645	+0.16%	5868	13,393,200	547,543,053
2019-01-29	40.365	40.8	40.86	40.06	+1.35%	9486	13,747,000	557,643,997
2019-01-28	40.51	40.255	40.635	40.205	-0.83%	9934	12,710,300	512,515,484
2019-01-25	40.8	40.59	40.9	40.125	-0.51%	16514	25,043,100	1,012,067,685
2019-01-24	41.1	40.8	41.195	40.8	-0.97%	12186	18,756,000	767,881,649
2019-01-23	41.19	41.2	41.43	40.98	-0.30%	5013	10,028,800	413,006,827
2019-01-22	40.995	41.325	41.325	40.88	+0.45%	5728	12,585,500	517,226,423
2019-01-21	41.15	41.14	41.49	40.8	-0.09%	7982	12,908,900	531,481,821
2019-01-18	40.525	41.175	41.395	40.51	+0.94%	10575	28,205,300	1,156,486,810
2019-01-17	40.635	40.79	40.79	40.2	+0.39%	10940	18,590,100	753,550,856
2019-01-16	40.465	40.63	40.79	40.125	+0.41%	10235	17,308,800	700,496,414
2019-01-15	39.7	40.465	40.845	39.575	+1.75%	15809	28,881,400	1,165,351,674
2019-01-14	39.17	39.77	39.77	39.005	+1.53%	6233	15,684,300	618,353,707
2019-01-11	39.005	39.17	39.4	38.915	+0.44%	7944	18,110,800	709,186,081
2019-01-10	38.35	39	39	38.2	+1.59%	8137	22,876,000	883,999,981
2019-01-09	38.66	38.39	38.82	38.165	-0.70%	11129	23,675,700	910,669,768
2019-01-08	38.78	38.66	38.965	38.365	-0.36%	8669	15,721,800	606,148,502
2019-01-04	39.075	38.8	39.19	38.5	-0.89%	5994	13,014,000	504,407,058
2019-01-03	39.615	39.15	39.69	38.845	0.00%	8067	15,698,400	614,689,724

Архив котировок акции SNGSP по годам

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