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)
2020-12-30	41.72	41.915	42.3	41.595	+0.59%	13227	28,934,900	1,214,127,249
2020-12-29	41.095	41.67	41.7	41.075	+1.30%	7537	15,194,100	630,164,901
2020-12-28	41.2	41.135	41.285	40.885	-0.02%	7387	14,023,100	575,728,310
2020-12-25	40.8	41.145	41.225	40.605	+0.78%	5942	13,181,300	539,976,499
2020-12-24	41.185	40.825	41.41	40.655	-1.22%	11041	20,498,300	838,586,610
2020-12-23	41.405	41.33	41.79	41.07	-0.21%	12795	28,483,900	1,179,849,130
2020-12-22	40.79	41.415	41.44	40.725	+1.58%	14973	34,284,400	1,408,034,322
2020-12-21	40.28	40.77	40.89	40.2	+1.27%	21556	44,604,700	1,812,349,959
2020-12-18	39.985	40.26	40.37	39.86	+0.88%	10072	30,692,800	1,234,185,726
2020-12-17	40.01	39.91	40.11	39.72	-0.51%	17283	32,912,400	1,313,130,521
2020-12-16	40.15	40.115	40.2	39.965	-0.04%	10249	21,237,200	851,400,736
2020-12-15	40.09	40.13	40.22	40	-0.26%	9077	20,476,100	821,517,123
2020-12-14	40.295	40.235	40.575	39.85	-0.01%	18645	46,835,400	1,880,354,198
2020-12-11	39.25	40.24	40.53	38.97	+2.50%	24147	63,087,400	2,511,424,525
2020-12-10	38.83	39.26	39.355	38.82	+0.99%	14148	35,751,200	1,395,340,638
2020-12-09	39.39	38.875	39.49	38.815	-1.06%	16215	33,997,800	1,324,810,317
2020-12-08	39.1	39.29	39.45	38.61	+0.42%	16393	38,375,200	1,500,627,831
2020-12-07	39.19	39.125	39.625	39.045	-0.14%	12884	24,570,200	965,093,029
2020-12-04	39.98	39.18	40.135	38.86	-1.80%	26947	50,804,600	2,001,321,579
2020-12-03	40.395	39.9	40.49	39.67	-1.24%	19354	36,395,700	1,457,622,618
2020-12-02	39.885	40.4	40.48	39.85	+0.89%	14899	34,162,400	1,375,073,957
2020-12-01	39.985	40.045	40.305	39.675	+0.11%	13593	29,005,900	1,159,764,220
2020-11-30	39.98	40	40.45	39.315	-0.40%	14108	71,775,900	2,849,521,923
2020-11-27	39.77	40.16	40.55	39.48	+1.20%	18404	41,183,100	1,649,365,768
2020-11-26	39.565	39.685	39.87	39.405	+0.54%	9311	21,278,700	844,383,290
2020-11-25	38.95	39.47	39.7	38.8	+1.18%	15805	40,018,600	1,570,962,127
2020-11-24	39.1	39.01	39.155	38.875	+0.05%	8632	18,767,100	732,902,698
2020-11-23	38.785	38.99	39.145	38.785	+0.53%	8159	18,116,600	706,530,379
2020-11-20	38.79	38.785	39.2	38.61	+0.25%	9852	23,366,600	908,728,900
2020-11-19	38.695	38.69	39.08	38.42	+0.22%	13899	38,949,300	1,510,468,082
2020-11-18	38.995	38.605	39.065	38.55	-0.53%	13538	44,550,700	1,723,007,298
2020-11-17	39.235	38.81	39.77	38.535	-1.08%	21497	57,877,600	2,260,193,028
2020-11-16	39.1	39.235	39.27	38.91	+0.26%	14687	33,862,200	1,323,453,882
2020-11-13	38.7	39.135	39.36	38.51	+1.39%	14728	31,090,600	1,215,458,457
2020-11-12	38.5	38.6	38.875	38.335	0.00%	11587	25,345,100	980,067,935
2020-11-11	38.9	38.6	39.04	38.22	-0.66%	14906	34,823,000	1,346,002,025
2020-11-10	38.5	38.855	38.965	38.255	+1.18%	11967	25,676,600	993,762,204
2020-11-09	38.72	38.4	38.77	38.065	-0.56%	21388	46,120,700	1,769,463,910
2020-11-06	37.99	38.615	38.715	37.875	+1.63%	10783	21,267,800	817,059,312
2020-11-05	37.8	37.995	38.28	37.4	+0.36%	14817	34,314,800	1,300,738,189
2020-11-03	37.15	37.86	38.09	37.15	+1.61%	15884	39,309,600	1,486,456,002
2020-11-02	36.57	37.26	37.615	36.445	+1.94%	25830	48,370,100	1,799,179,030
2020-10-30	37.075	36.55	37.14	36.255	-1.42%	39380	59,593,000	2,181,345,152
2020-10-29	37.42	37.075	37.455	36.92	-0.94%	34869	46,933,900	1,743,603,148
2020-10-28	37.125	37.425	37.76	37.07	+0.56%	22495	37,963,000	1,418,284,662
2020-10-27	37.3	37.215	37.3	37.055	-0.25%	9380	21,594,600	802,371,181
2020-10-26	37.295	37.31	37.43	37.17	+0.11%	8270	13,670,700	509,661,854
2020-10-23	37.535	37.27	37.535	37.17	-0.45%	7637	13,317,200	496,956,870
2020-10-22	37.515	37.44	37.69	37.345	-0.12%	6824	14,895,200	558,016,431
2020-10-21	37.53	37.485	37.57	37.29	-0.12%	8296	19,440,900	727,314,881
2020-10-20	37.7	37.53	37.895	37.355	-0.70%	10567	26,333,500	988,374,103
2020-10-19	37.955	37.795	38.05	37.655	-0.42%	7427	11,594,700	438,164,676
2020-10-16	38.35	37.955	38.35	37.81	-0.67%	8989	16,577,300	629,127,597
2020-10-15	38.5	38.21	38.5	37.91	-0.62%	9042	19,427,400	742,553,858
2020-10-14	37.8	38.45	38.495	37.78	+1.77%	7743	20,011,800	764,998,498
2020-10-13	38.1	37.78	38.37	37.57	-0.80%	10944	20,555,800	777,611,631
2020-10-12	37.83	38.085	38.15	37.8	+0.46%	10196	16,991,400	645,606,717
2020-10-09	38.63	37.91	38.63	37.705	-1.70%	16015	28,542,500	1,084,715,304
2020-10-08	38.665	38.565	39.85	38.4	-0.06%	7932	15,285,100	591,501,293
2020-10-07	39.33	38.59	39.455	38.33	-2.34%	14587	29,521,100	1,144,229,139
2020-10-06	39.2	39.515	39.94	39.2	+0.36%	12711	27,800,900	1,097,759,267
2020-10-05	39.585	39.375	39.795	39.12	-0.53%	9804	18,080,700	713,656,804
2020-10-02	39.395	39.585	39.815	39.195	+0.92%	17863	28,507,000	1,128,879,856
2020-10-01	38.9	39.225	39.79	38.525	+0.71%	27640	57,872,400	2,265,909,609
2020-09-30	39.6	38.95	39.725	38.9	-1.44%	22438	51,582,400	2,024,814,153
2020-09-29	38.795	39.52	39.875	38.525	+2.13%	27542	77,320,600	3,030,999,034
2020-09-28	38.15	38.695	38.82	38.115	+1.19%	17939	45,448,000	1,754,401,943
2020-09-25	37.6	38.24	38.325	37.425	+1.51%	13904	34,502,500	1,306,138,665
2020-09-24	37.31	37.67	37.825	37.285	+0.98%	8563	19,708,300	739,229,416
2020-09-23	37.145	37.305	37.64	37.105	+0.28%	12138	26,420,600	986,044,624
2020-09-22	37.53	37.2	37.64	37.1	-0.97%	14406	20,107,000	749,531,830
2020-09-21	37.43	37.565	37.97	37.37	+0.36%	21543	24,293,500	913,848,876
2020-09-18	37.56	37.43	37.68	37.295	-0.05%	20939	30,464,900	1,144,779,543
2020-09-17	37.395	37.45	37.69	37.325	+0.09%	11658	20,670,700	774,569,391
2020-09-16	37.6	37.415	37.76	37.345	-0.15%	14622	16,028,700	602,029,715
2020-09-15	37.22	37.47	37.54	36.92	+0.77%	29657	23,935,300	893,442,104
2020-09-14	37.215	37.185	37.315	37.065	+0.23%	8517	15,910,100	591,811,331
2020-09-11	37.2	37.1	37.295	37.005	-0.13%	7244	13,244,500	492,237,616
2020-09-10	37.595	37.15	37.595	36.905	-0.89%	10728	21,798,800	809,105,995
2020-09-09	37.02	37.485	37.66	37.02	+0.97%	11130	20,135,800	752,775,339
2020-09-08	37.27	37.125	37.5	36.925	-0.20%	11172	22,865,100	851,168,786
2020-09-07	36.96	37.2	37.37	36.815	+0.77%	7957	13,334,400	495,528,019
2020-09-04	36.91	36.915	37.195	36.7	-0.11%	14202	21,908,000	807,676,735
2020-09-03	37.6	36.955	37.775	36.925	-1.55%	25750	28,177,000	1,049,744,568
2020-09-02	37.235	37.535	37.78	37.07	+0.78%	30240	34,659,700	1,296,440,743
2020-09-01	37.225	37.245	37.375	36.92	+0.07%	8286	15,671,200	582,401,315
2020-08-31	37.685	37.22	37.685	37.075	-0.67%	9216	21,308,000	793,882,545
2020-08-28	38.15	37.47	38.215	37.13	-1.86%	21023	24,886,200	936,068,741
2020-08-27	38.595	38.18	38.595	38	-0.91%	19664	26,116,200	997,485,257
2020-08-26	38.12	38.53	38.65	38.06	+1.18%	16774	34,563,700	1,327,024,802
2020-08-25	37.73	38.08	38.135	37.36	+1.12%	15366	22,178,400	837,711,521
2020-08-24	37.9	37.66	38.1	37.51	-0.52%	15816	17,455,900	658,522,980
2020-08-21	37.33	37.855	37.92	37.33	+0.79%	22219	28,342,600	1,066,203,298
2020-08-20	37.6	37.56	37.765	37.25	+0.07%	16281	18,479,800	693,187,186
2020-08-19	37.96	37.535	37.97	37.5	-0.73%	8838	17,277,600	651,010,472
2020-08-18	38	37.81	38	37.665	-0.47%	9392	17,408,300	658,196,500
2020-08-17	37.855	37.99	38.05	37.66	+0.50%	10739	20,958,700	794,528,490
2020-08-14	38.225	37.8	38.295	37.65	-0.90%	12127	18,856,000	715,463,403
2020-08-13	37.955	38.145	38.295	37.61	+0.65%	11074	23,694,400	902,919,384
2020-08-12	37.215	37.9	38	37.215	+1.73%	14727	28,706,200	1,083,560,662
2020-08-11	36.94	37.255	37.445	36.94	+0.89%	12071	30,060,400	1,119,482,292
2020-08-10	36.8	36.925	37.27	36.72	+0.52%	8102	16,925,800	626,058,609
2020-08-07	36.775	36.735	36.885	36.535	+0.22%	9175	15,816,000	580,312,849
2020-08-06	36.58	36.655	36.77	36.42	+0.31%	9019	19,860,500	726,689,698
2020-08-05	36.81	36.54	36.935	36.255	-0.67%	30669	59,048,900	2,157,595,826
2020-08-04	36.995	36.785	37.06	36.64	-0.31%	12306	27,224,000	1,003,127,734
2020-08-03	37.57	36.9	37.69	36.86	-1.74%	18609	28,507,900	1,059,296,908
2020-07-31	37.405	37.555	37.73	37.135	+0.17%	14521	38,595,700	1,444,818,866
2020-07-30	37.4	37.49	37.8	36.89	+0.13%	22535	32,487,100	1,218,036,201
2020-07-29	36.81	37.44	37.545	36.655	+1.74%	22537	33,746,600	1,255,542,539
2020-07-28	36.665	36.8	37.04	36.535	+0.37%	9369	19,988,600	735,510,221
2020-07-27	36.35	36.665	36.87	36.105	+1.12%	11252	24,046,600	877,202,854
2020-07-24	35.89	36.26	36.34	35.805	+0.99%	8893	17,022,800	614,929,411
2020-07-23	36.075	35.905	36.195	35.82	-0.58%	19864	19,724,300	710,015,297
2020-07-22	36.115	36.115	36.255	36.01	-0.04%	6747	13,780,600	497,302,505
2020-07-21	36.3	36.13	36.44	35.925	-0.41%	13596	24,338,700	879,803,043
2020-07-20	36.12	36.28	36.39	35.97	+0.17%	9328	13,972,500	506,090,990
2020-07-17	35.36	36.22	36.49	35.305	+0.42%	12925	36,765,400	1,323,398,951
2020-07-16	36.07	36.07	36.2	35.865	-0.15%	9680	23,792,400	858,000,278
2020-07-15	36	36.125	36.235	35.805	+0.63%	11522	27,192,300	982,273,957
2020-07-14	35.81	35.9	36.075	35.365	+0.49%	12440	24,282,400	867,447,855
2020-07-13	36.175	35.725	36.35	35.64	-1.18%	10759	25,439,600	917,186,370
2020-07-10	35.995	36.15	36.185	35.935	+0.42%	6856	16,935,300	611,615,249
2020-07-09	35.755	36	36.15	35.7	+0.45%	11303	32,447,800	1,168,792,725
2020-07-08	35.98	35.84	36.09	35.615	-0.31%	13112	24,283,800	869,332,467
2020-07-07	36.05	35.95	36.315	34.04	-0.26%	20055	34,205,800	1,228,420,502
2020-07-06	35.55	36.045	36.17	35.4	+1.48%	17497	35,874,900	1,289,212,897
2020-07-03	35.02	35.52	35.665	34.935	+1.34%	10798	22,673,000	800,359,735
2020-07-02	35.2	35.05	35.27	34.85	-0.40%	11224	24,888,200	871,630,262
2020-06-30	34.845	35.19	35.25	34.765	+1.09%	12461	24,570,800	862,312,138
2020-06-29	34.695	34.81	34.895	34.585	+0.35%	7684	13,016,800	452,455,079
2020-06-26	34.66	34.69	34.83	34.52	+0.26%	7332	15,246,500	528,477,640
2020-06-25	34.955	34.6	34.96	34.45	-1.45%	17390	33,208,300	1,151,196,371
2020-06-23	34.93	35.11	35.3	34.825	+0.46%	12749	26,269,000	922,880,525
2020-06-22	34.925	34.95	34.995	34.56	+0.07%	14978	25,694,300	894,344,855
2020-06-19	35.05	34.925	35.22	34.85	+0.36%	10893	31,972,700	1,118,743,394
2020-06-18	34.91	34.8	35.11	34.77	+0.04%	16107	27,106,500	946,189,998
2020-06-17	34.97	34.785	35.355	34.785	-0.26%	17020	39,687,100	1,393,513,377
2020-06-16	34.75	34.875	35.255	34.55	+0.97%	19362	44,728,900	1,565,423,266
2020-06-15	34.685	34.54	35.3	34.1	-0.66%	22008	44,346,900	1,541,566,530
2020-06-11	34.815	34.77	35.24	34.34	-0.17%	19713	47,086,800	1,635,922,681
2020-06-10	34.3	34.83	34.945	33.875	+1.55%	24923	55,848,000	1,927,457,423
2020-06-09	34.155	34.3	34.34	34.005	+0.45%	19564	43,230,300	1,477,894,434
2020-06-08	34.71	34.145	34.715	34.05	-1.30%	21073	45,084,400	1,547,179,065
2020-06-05	34.58	34.595	34.7	34	+0.41%	22063	42,009,400	1,439,161,839
2020-06-04	35.09	34.455	35.135	34.315	-1.28%	22598	52,244,000	1,813,151,746
2020-06-03	35.71	34.9	35.795	34.9	-2.08%	32435	76,619,000	2,693,863,614
2020-06-02	35.5	35.64	36.06	35.315	+0.64%	15410	35,421,900	1,265,298,810
2020-06-01	35.495	35.415	35.89	35.335	+0.01%	13111	24,320,800	864,437,253
2020-05-29	36.395	35.41	36.395	35.41	-2.72%	20719	74,644,300	2,660,943,771
2020-05-28	36.45	36.4	36.575	36.12	+0.10%	8832	16,752,900	609,100,401
2020-05-27	36.355	36.365	36.55	35.935	+0.04%	17576	29,999,300	1,088,274,728
2020-05-26	36.705	36.35	36.975	36.35	-0.95%	13926	25,837,100	949,722,395
2020-05-25	35.84	36.7	36.7	35.75	+3.08%	9638	18,766,000	681,138,776
2020-05-22	36.265	35.605	36.265	35.605	-1.14%	12786	24,826,000	889,780,110
2020-05-21	36.86	36.015	37.09	35.95	-2.28%	13954	28,441,100	1,036,949,095
2020-05-20	36.195	36.855	37.19	35.99	+0.83%	14595	29,543,200	1,084,270,109
2020-05-19	36.5	36.55	36.74	36.35	+0.14%	8709	15,828,000	578,026,609
2020-05-18	36.105	36.5	37.15	36.105	+1.53%	14570	34,107,000	1,253,196,513
2020-05-15	36.545	35.95	36.75	35.95	-1.05%	11991	27,451,500	999,375,826
2020-05-14	35.565	36.33	36.685	35.385	+2.34%	14605	35,829,400	1,290,353,449
2020-05-13	35.825	35.5	35.865	35.43	-0.63%	8704	16,128,500	574,235,438
2020-05-12	35.735	35.725	36.06	35.725	-0.27%	8622	14,607,600	524,077,355
2020-05-08	36.05	35.82	36.07	35.785	+0.08%	7854	17,511,800	628,194,630
2020-05-07	35.995	35.79	36.25	35.79	-0.28%	11971	21,921,800	789,317,809
2020-05-06	36.29	35.89	36.325	35.87	-0.73%	11561	19,849,100	715,707,131
2020-05-05	36.53	36.155	36.6	36.05	-0.32%	6617	9,262,000	335,851,117
2020-05-04	36.34	36.27	36.59	35.85	-0.19%	11621	20,130,900	728,679,581
2020-04-30	36.79	36.34	36.9	35.965	-0.89%	14881	34,632,800	1,257,467,477
2020-04-29	36.6	36.665	36.73	36.325	+0.70%	8570	16,404,300	600,186,852
2020-04-28	36.54	36.41	37.08	36.3	-0.01%	15850	28,850,300	1,056,735,352
2020-04-27	37.2	36.415	37.2	36.36	-1.18%	11663	20,864,900	764,438,371
2020-04-24	37.19	36.85	37.19	36.66	-0.67%	9324	13,785,000	507,989,704
2020-04-23	37.5	37.1	37.5	36.995	-0.04%	10572	19,239,100	716,172,764
2020-04-22	37.01	37.115	37.65	36.95	+0.18%	13724	25,060,200	933,400,796
2020-04-21	37.115	37.05	37.96	36.34	-1.38%	18103	30,783,700	1,144,751,924
2020-04-20	36.995	37.57	37.88	36.92	+1.55%	11942	21,453,000	802,814,874
2020-04-17	36.7	36.995	37.24	36.16	+1.20%	10454	16,326,200	600,533,234
2020-04-16	37	36.555	37.53	36.34	-0.53%	11964	21,820,700	804,320,872
2020-04-15	37.69	36.75	37.765	36.57	-2.66%	15096	32,432,600	1,201,059,065
2020-04-14	37.625	37.755	37.98	37.355	+0.28%	9015	14,351,600	539,720,741
2020-04-13	38.3	37.65	38.3	37.415	-1.26%	6656	9,139,500	344,620,905
2020-04-10	38	38.13	38.2	37.585	-0.33%	7252	11,119,800	422,771,622
2020-04-09	38.685	38.255	38.86	37.8	-1.15%	17567	37,623,800	1,441,071,740
2020-04-08	37.7	38.7	38.7	37.295	+3.28%	23934	33,875,100	1,293,447,253
2020-04-07	38.97	37.47	39.135	37.35	-3.58%	18576	41,590,700	1,600,519,151
2020-04-06	38.67	38.86	39.28	38.35	+0.67%	17952	43,018,300	1,671,338,677
2020-04-03	38.835	38.6	39.235	38.3	-0.77%	20162	46,591,600	1,809,588,247
2020-04-02	37.85	38.9	38.92	37.835	+2.91%	21648	47,365,700	1,820,403,593
2020-04-01	37.58	37.8	38.49	37.405	+0.53%	22316	53,941,700	2,049,324,320
2020-03-31	37.015	37.6	38	36.905	+1.62%	29212	85,706,600	3,225,460,775
2020-03-30	35.5	37	37	35.41	+4.51%	20613	42,341,200	1,546,016,210
2020-03-27	36.195	35.405	36.5	35.375	-1.37%	19030	57,450,100	2,055,161,572
2020-03-26	35.25	35.895	37.3	35.16	+1.40%	28225	68,840,200	2,494,020,572
2020-03-25	35.345	35.4	36.625	34.61	+0.57%	26318	69,448,500	2,476,945,301
2020-03-24	35.03	35.2	35.62	34.35	+0.51%	29835	64,107,700	2,240,614,187
2020-03-23	35.71	35.02	36.4	35.01	-1.93%	21017	45,043,000	1,601,766,764
2020-03-20	36.41	35.71	36.6	35.39	-2.23%	30499	77,334,300	2,782,664,824
2020-03-19	36.23	36.525	36.94	35.785	+1.18%	32594	65,683,300	2,392,928,624
2020-03-18	37.1	36.1	37.6	36.07	-2.17%	26566	76,309,000	2,804,700,329
2020-03-17	36	36.9	37.1	35.61	+2.50%	22775	57,509,800	2,102,036,167
2020-03-16	35.5	36	36.8	35.08	+0.76%	28001	64,491,500	2,316,224,409
2020-03-13	37.1	35.73	37.45	35.55	-3.60%	29081	75,523,600	2,762,556,568
2020-03-12	37.61	37.065	38.89	36.345	-1.40%	58295	148,980,100	5,628,422,433
2020-03-11	37.94	37.59	38	36.57	-0.87%	31527	73,865,100	2,760,712,052
2020-03-10	34	37.92	38.425	32.555	+11.40%	91684	235,328,200	8,642,554,687
2020-03-06	33.5	34.04	34.485	33.285	+0.99%	31764	75,630,100	2,571,254,831
2020-03-05	34.435	33.705	34.615	33.525	-1.79%	16755	32,433,200	1,103,283,587
2020-03-04	32.99	34.32	34.57	32.615	+4.22%	24634	58,777,400	1,978,841,734
2020-03-03	33.2	32.93	33.47	32.605	+0.69%	15186	32,446,800	1,074,459,080
2020-03-02	33.005	32.705	33.945	32.305	-0.20%	24650	61,241,800	2,024,841,973
2020-02-28	33.42	32.77	33.75	32.11	-2.92%	35243	99,478,000	3,271,490,136
2020-02-27	34.79	33.755	34.985	32.81	-2.91%	29263	75,671,400	2,591,884,635
2020-02-26	34.8	34.765	35.185	34.59	-0.39%	19149	55,425,400	1,929,978,593
2020-02-25	35	34.9	35.43	34.7	-1.30%	15993	32,758,800	1,149,661,849
2020-02-21	35.155	35.36	35.55	35.155	+0.01%	7061	15,018,500	531,709,589
2020-02-20	35.3	35.355	35.55	35.225	+0.16%	7773	16,322,400	577,728,880
2020-02-19	35.02	35.3	35.335	34.93	+1.00%	7836	17,954,800	631,123,722
2020-02-18	35.385	34.95	35.485	34.855	-1.65%	12023	21,532,600	755,709,492
2020-02-17	35.305	35.535	35.545	35.21	+0.95%	6291	13,185,000	466,971,536
2020-02-14	35.45	35.2	35.775	35.195	-0.42%	10119	25,333,300	897,675,022
2020-02-13	35.3	35.35	35.87	35.165	-0.21%	10806	25,050,800	887,591,198
2020-02-12	35.57	35.425	35.585	35.14	+0.07%	12628	26,667,100	943,112,698
2020-02-11	35.25	35.4	35.62	35.155	+0.75%	9372	21,489,300	761,789,707
2020-02-10	35.115	35.135	35.28	34.865	+0.39%	12735	28,468,200	998,273,697
2020-02-07	34.9	35	36.08	34.525	+0.66%	19861	54,385,800	1,910,481,351
2020-02-06	34.955	34.77	35.105	34.475	-0.09%	16565	41,894,700	1,457,845,206
2020-02-05	35.205	34.8	35.39	34.8	-1.14%	23740	42,598,900	1,493,914,941
2020-02-04	34.99	35.2	35.265	34.8	+1.44%	19126	40,569,600	1,424,336,358
2020-02-03	35.825	34.7	36.15	34.7	-3.89%	32042	52,531,900	1,846,561,064
2020-01-31	35.97	36.105	36.17	35.39	+1.30%	14894	34,577,500	1,238,655,817
2020-01-30	35.955	35.64	36.195	35.64	-1.00%	11897	25,417,700	913,711,075
2020-01-29	35.925	36	36.3	35.605	+0.73%	13888	27,911,800	1,003,029,598
2020-01-28	35.695	35.74	35.95	35.2	+0.14%	12805	22,907,800	815,960,798
2020-01-27	36.5	35.69	36.55	35.69	-2.30%	16975	30,270,500	1,089,406,325
2020-01-24	36.775	36.53	36.97	36.505	-0.65%	9333	16,462,900	604,387,379
2020-01-23	36.995	36.77	37.14	36.555	-0.62%	12769	30,562,200	1,124,282,254
2020-01-22	37.95	37	37.95	36.955	-1.77%	13776	29,262,500	1,093,404,476
2020-01-21	37.005	37.665	38.27	36.845	+1.91%	23668	52,960,400	1,982,684,638
2020-01-20	37.26	36.96	37.345	36.96	-0.78%	13661	24,288,600	902,507,737
2020-01-17	37.3	37.25	37.405	37.04	+0.01%	12248	30,202,500	1,123,811,899
2020-01-16	37.23	37.245	37.76	36.95	-0.07%	16659	35,871,000	1,340,617,167
2020-01-15	36.98	37.27	37.3	36.85	+0.78%	13040	26,428,600	981,916,095
2020-01-14	37.14	36.98	37.3	36.755	-0.23%	13444	24,457,500	906,302,919
2020-01-13	37.02	37.065	37.345	36.775	+0.24%	17257	32,296,900	1,196,688,762
2020-01-10	37.735	36.975	37.75	36.935	-1.79%	19561	35,103,600	1,309,699,188
2020-01-09	38.005	37.65	38.08	37.565	-0.92%	12232	26,261,900	991,923,782
2020-01-08	38.195	38	38.265	37.9	-0.47%	8386	20,234,000	770,269,357
2020-01-06	38.125	38.18	38.375	37.83	+0.14%	9850	17,366,000	661,460,320
2020-01-03	37.81	38.125	38.48	37.755	0.00%	11372	22,603,200	861,524,152

Архив котировок акции SNGSP по годам

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