Сургутнефтегаз

SNGSP

41.13 ₽ -0.75% ↓

История котировок SNGSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	38.39	38.57	38.735	38.2	+0.60%	10528	18,738,900	722,419,873
2021-12-29	38.195	38.34	38.395	38.105	+0.50%	8708	15,608,100	597,431,687
2021-12-28	38.355	38.15	38.52	38.13	-0.68%	9908	20,847,200	798,788,986
2021-12-27	38.085	38.41	38.495	37.985	+1.07%	10597	23,230,200	888,606,184
2021-12-24	37.98	38.005	38.08	37.825	+0.07%	6385	14,610,000	554,609,185
2021-12-23	37.96	37.98	38.24	37.72	-0.07%	10347	17,971,100	682,889,779
2021-12-22	38.14	38.005	38.46	37.965	-0.14%	13886	22,053,100	841,129,776
2021-12-21	38.495	38.06	38.6	37.95	-0.95%	9463	19,753,100	753,942,002
2021-12-20	38.545	38.425	38.575	37.895	-0.35%	9874	19,865,700	759,907,071
2021-12-17	38.29	38.56	38.83	37.785	+0.85%	15692	53,209,700	2,051,040,091
2021-12-16	38.4	38.235	38.73	38.1	-0.33%	19849	40,425,300	1,553,583,537
2021-12-15	37	38.36	38.765	36.87	+3.68%	30780	81,420,400	3,110,691,353
2021-12-14	37.19	37	37.19	35	-0.51%	25988	44,805,300	1,642,816,405
2021-12-13	38.175	37.19	38.245	37.1	-2.27%	18040	34,786,800	1,312,048,852
2021-12-10	38.275	38.055	38.315	38.045	-0.51%	5389	12,367,200	471,870,571
2021-12-09	38.055	38.25	38.39	38.035	+0.30%	7697	12,931,000	494,245,172
2021-12-08	38.58	38.135	38.89	37.91	-1.05%	14792	29,744,100	1,142,783,470
2021-12-07	38.07	38.54	38.955	37.825	+1.00%	17454	36,767,800	1,418,367,744
2021-12-06	38.15	38.16	38.475	37.565	+0.10%	13879	35,880,700	1,369,978,224
2021-12-03	38.14	38.12	38.32	37.9	0.00%	11097	21,464,200	817,419,203
2021-12-02	37.88	38.12	38.21	37.69	+1.06%	10950	24,783,200	941,110,630
2021-12-01	37.55	37.72	37.895	37.55	+0.52%	11353	19,765,800	746,192,787
2021-11-30	37.7	37.525	37.91	37.34	-0.87%	22227	65,437,300	2,459,648,169
2021-11-29	38.205	37.855	38.21	37.74	-0.29%	15614	27,945,600	1,059,029,066
2021-11-26	38.13	37.965	38.575	37.96	-0.93%	19972	46,619,700	1,780,607,029
2021-11-25	38.505	38.32	38.74	38.2	-0.42%	10924	19,319,400	742,712,196
2021-11-24	38.4	38.48	38.805	38.125	+0.47%	15712	35,436,300	1,360,643,857
2021-11-23	38.41	38.3	39.065	38	-1.02%	30355	70,450,800	2,703,600,623
2021-11-22	39.08	38.695	39.345	38.21	-0.91%	31050	60,754,900	2,357,628,780
2021-11-19	39.12	39.05	39.405	38.665	+0.14%	16029	34,259,300	1,336,556,645
2021-11-18	39.215	38.995	39.695	38.705	-0.76%	13678	28,705,700	1,125,159,499
2021-11-17	39.995	39.295	40.15	39.26	-1.59%	13177	26,155,200	1,035,533,231
2021-11-16	40.07	39.93	40.4	39.565	-0.24%	19299	45,540,300	1,820,328,622
2021-11-15	40.8	40.025	41.87	39.25	-1.25%	36667	84,060,100	3,393,142,435
2021-11-12	39.9	40.53	41.75	39.105	+1.59%	79963	229,014,800	9,320,476,518
2021-11-11	38.21	39.895	40.245	37.89	+4.57%	46922	121,107,700	4,756,138,687
2021-11-10	38.4	38.15	38.475	38.07	-0.66%	9023	16,014,100	612,686,993
2021-11-09	38.515	38.405	38.575	38.255	-0.29%	9254	14,962,600	574,768,145
2021-11-08	38.305	38.515	38.65	38.145	+0.88%	8987	16,296,800	627,319,014
2021-11-05	38.2	38.18	38.395	38.13	-0.44%	8444	12,640,600	483,391,312
2021-11-03	38.5	38.35	38.7	38.14	-0.38%	10744	18,521,400	710,461,582
2021-11-02	38.7	38.495	38.84	38.46	-0.40%	7351	13,911,200	537,335,600
2021-11-01	38.61	38.65	38.75	38.405	+0.21%	9382	14,432,500	556,377,711
2021-10-29	38.675	38.57	38.71	38.275	+0.01%	8837	16,130,500	620,832,055
2021-10-28	38.945	38.565	38.945	38.1	-0.70%	14227	27,019,600	1,038,044,542
2021-10-27	38.44	38.835	38.94	38.43	+0.70%	10689	20,304,100	786,499,936
2021-10-26	38.595	38.565	38.94	38.39	-0.09%	10769	21,155,000	817,755,326
2021-10-25	38.76	38.6	38.795	38.265	-0.30%	12849	23,009,400	885,820,087
2021-10-22	39.39	38.715	39.39	38.545	-1.49%	18969	37,041,700	1,439,597,333
2021-10-21	39.47	39.3	39.795	39.155	-0.63%	11322	21,103,500	831,115,502
2021-10-20	39.61	39.55	39.975	39.41	-1.09%	10647	24,170,300	958,563,467
2021-10-19	39.385	39.985	40.11	39.1	+1.91%	14676	41,457,200	1,647,676,487
2021-10-18	39.82	39.235	39.885	38.975	-1.39%	19389	55,246,000	2,168,791,669
2021-10-15	39.655	39.79	39.93	38.975	0.00%	21733	47,913,400	1,890,355,950
2021-10-14	40.005	39.79	40.1	39.62	-0.46%	13935	26,512,400	1,054,692,184
2021-10-13	40.35	39.975	40.45	39.4	-0.84%	16806	36,317,600	1,451,677,144
2021-10-12	40.18	40.315	40.6	40.115	+0.31%	9807	18,950,000	765,417,254
2021-10-11	40.45	40.19	41.13	39.85	-0.51%	17716	34,575,300	1,393,735,732
2021-10-08	40.445	40.395	40.675	40.145	+0.01%	10349	24,185,000	975,427,550
2021-10-07	40.995	40.39	41.045	40.165	-0.94%	16420	31,620,900	1,281,650,013
2021-10-06	41.495	40.775	42.18	40.42	-1.51%	28308	71,473,100	2,942,541,638
2021-10-05	39.4	41.4	41.49	39.28	+5.08%	32845	81,956,700	3,330,677,792
2021-10-04	39.88	39.4	40.045	39.22	-0.81%	14300	31,733,800	1,260,195,260
2021-10-01	40.055	39.72	40.075	39.28	-0.84%	17977	61,120,100	2,429,608,440
2021-09-30	40.255	40.055	40.68	40	-0.36%	23984	49,603,300	2,000,098,399
2021-09-29	39.3	40.2	40.22	39.12	+2.16%	22748	58,004,200	2,319,087,674
2021-09-28	38.7	39.35	39.37	38.5	+2.14%	23387	57,195,600	2,228,466,575
2021-09-27	38.65	38.525	38.945	38.49	-0.39%	12776	22,894,400	887,474,783
2021-09-24	38.4	38.675	38.805	38.375	+0.77%	19684	34,805,900	1,346,306,886
2021-09-23	38.175	38.38	38.4	38.055	+0.64%	10739	19,266,900	737,035,756
2021-09-22	37.59	38.135	38.47	37.53	+1.54%	13535	29,106,000	1,106,377,449
2021-09-21	37.51	37.555	37.7	37.395	+0.12%	12774	24,918,000	935,499,664
2021-09-20	37.64	37.51	37.935	37.425	-0.41%	15464	23,443,500	883,403,183
2021-09-17	37.975	37.665	37.975	37.575	-0.79%	17780	37,883,400	1,428,367,266
2021-09-16	38.025	37.965	38.13	37.855	-0.03%	14008	20,102,500	762,836,616
2021-09-15	38.135	37.975	38.175	37.95	-0.42%	11289	20,103,100	764,170,597
2021-09-14	38.15	38.135	38.225	38.025	-0.14%	8900	11,353,200	432,593,710
2021-09-13	38.05	38.19	38.265	37.93	+0.35%	9765	16,907,600	645,134,580
2021-09-10	38.07	38.055	38.19	38.01	-0.04%	7559	9,160,900	348,817,351
2021-09-09	38.39	38.07	38.44	38.025	-0.60%	10312	23,077,300	881,446,348
2021-09-08	38.295	38.3	38.44	38.295	-0.04%	7299	12,792,200	490,934,824
2021-09-07	38.3	38.315	38.42	38.205	+0.07%	8083	17,513,000	670,859,794
2021-09-06	38.42	38.29	38.47	38.205	-0.18%	9286	16,251,900	623,027,730
2021-09-03	38.325	38.36	38.54	38.185	+0.29%	9104	17,563,600	673,177,824
2021-09-02	38.56	38.25	38.67	38.1	-0.74%	16268	33,407,900	1,282,888,666
2021-09-01	38.75	38.535	38.79	38.375	-0.40%	11997	20,760,300	799,692,465
2021-08-31	38.52	38.69	38.9	38.505	+0.51%	12330	30,820,700	1,193,515,007
2021-08-30	38.525	38.495	38.875	38.335	+0.13%	9924	16,791,800	648,319,930
2021-08-27	38.39	38.445	38.51	38.215	+0.14%	7423	12,750,700	489,725,868
2021-08-26	38.39	38.39	38.605	38.265	0.00%	7541	13,725,300	527,536,232
2021-08-25	38.8	38.39	38.845	38.17	-1.09%	13888	26,478,800	1,015,960,346
2021-08-24	38.925	38.815	39.115	38.65	-0.22%	10253	18,028,000	699,745,048
2021-08-23	38.505	38.9	38.93	38.505	+0.86%	14360	29,410,300	1,141,222,540
2021-08-20	38.11	38.57	38.665	38.02	+1.27%	19236	40,817,900	1,569,333,570
2021-08-19	37.81	38.085	38.15	37.78	+0.61%	12708	27,235,700	1,035,177,673
2021-08-18	37.875	37.855	38.15	37.765	+0.09%	13780	22,138,700	839,033,245
2021-08-17	37.72	37.82	37.915	37.7	-0.01%	12517	21,657,400	818,431,922
2021-08-16	37.96	37.825	37.96	37.62	-0.36%	11790	21,101,100	796,049,959
2021-08-13	38.25	37.96	38.25	37.75	-0.51%	11132	17,008,900	644,607,386
2021-08-12	38	38.155	38.255	37.9	+0.47%	16182	28,900,600	1,102,147,286
2021-08-11	37.75	37.975	38.025	37.61	+0.62%	17415	23,030,900	871,042,050
2021-08-10	37.895	37.74	37.895	37.56	-0.21%	13417	21,834,200	822,163,821
2021-08-09	37.5	37.82	37.895	37.45	+0.91%	17083	34,298,400	1,291,325,365
2021-08-06	37.6	37.48	37.68	37.25	-0.32%	18199	36,718,500	1,375,614,708
2021-08-05	37.83	37.6	37.83	37.46	-0.49%	21078	30,703,900	1,154,555,889
2021-08-04	37.82	37.785	38.025	37.52	-0.29%	24044	35,034,800	1,322,283,866
2021-08-03	38.04	37.895	38.155	37.745	-0.12%	12383	19,379,900	734,717,355
2021-08-02	38.24	37.94	38.265	37.65	-0.42%	21267	30,357,400	1,151,465,801
2021-07-30	38.195	38.1	38.325	37.805	-0.08%	17828	31,478,200	1,199,048,411
2021-07-29	38.25	38.13	38.28	38.035	-0.27%	17600	23,036,800	878,341,060
2021-07-28	38.4	38.235	38.555	38	-0.40%	20194	35,641,000	1,361,645,274
2021-07-27	38.425	38.39	38.5	38.195	-0.09%	10168	21,954,700	841,025,225
2021-07-26	38.545	38.425	38.545	38.155	-0.34%	12833	19,727,100	756,254,155
2021-07-23	38.4	38.555	38.655	38.2	+0.52%	13635	29,628,300	1,137,752,946
2021-07-22	38.21	38.355	38.455	38.02	+0.46%	15460	29,847,400	1,140,125,170
2021-07-21	38.645	38.18	38.645	37.9	-0.73%	27207	49,844,100	1,903,781,208
2021-07-20	38.78	38.46	39.39	37.655	-1.12%	47242	94,000,700	3,604,661,844
2021-07-19	41.195	38.895	41.195	38.505	-15.19%	83801	156,716,800	6,128,998,475
2021-07-16	46.15	45.86	46.4	45.56	-1.09%	43986	126,597,000	5,827,367,609
2021-07-15	46.925	46.365	47.08	46.25	-1.25%	32070	63,154,800	2,943,550,368
2021-07-14	47.575	46.95	47.575	46.815	-1.21%	25380	61,833,300	2,911,041,395
2021-07-13	47.905	47.525	48.02	47.32	-0.79%	23495	58,556,300	2,784,979,994
2021-07-12	47.935	47.905	48.25	47.645	+0.14%	21257	48,614,300	2,330,948,572
2021-07-09	47.4	47.84	47.94	47.01	+1.02%	19432	50,124,400	2,380,973,090
2021-07-08	48.28	47.355	48.47	47.055	-1.84%	22078	55,942,700	2,654,275,667
2021-07-07	48.26	48.245	49.055	48.06	+0.03%	31534	77,160,500	3,740,582,660
2021-07-06	46.85	48.23	48.655	46.74	+3.02%	39553	98,027,500	4,694,851,083
2021-07-05	46.32	46.815	46.84	46.255	+1.24%	15624	38,365,000	1,788,821,549
2021-07-02	46.26	46.24	46.35	46.06	+0.02%	11069	24,775,000	1,145,747,465
2021-07-01	46.43	46.23	46.47	46.155	-0.27%	11605	21,840,700	1,009,591,088
2021-06-30	46.38	46.355	46.445	46.115	+0.40%	13495	35,619,700	1,649,246,809
2021-06-29	46.38	46.17	46.45	46.03	-0.44%	11643	24,429,000	1,127,134,367
2021-06-28	46.365	46.375	46.49	46.255	+0.05%	9027	19,297,600	895,040,383
2021-06-25	46.2	46.35	46.435	46.14	+0.38%	8603	15,122,400	700,737,946
2021-06-24	46.3	46.175	46.305	46.005	-0.26%	11399	18,375,500	847,248,156
2021-06-23	46.575	46.295	46.58	46.105	-0.33%	11618	25,273,600	1,170,725,767
2021-06-22	46.235	46.45	46.575	46.13	+0.58%	9433	19,169,500	888,842,399
2021-06-21	46.295	46.18	46.86	45.91	-0.25%	15988	28,775,800	1,328,662,909
2021-06-18	46.625	46.295	46.665	45.905	-0.71%	18410	50,880,300	2,349,513,169
2021-06-17	46.64	46.625	46.795	46.4	-0.03%	14563	27,529,900	1,283,407,295
2021-06-16	46.7	46.64	46.87	46.52	-0.15%	13277	22,499,200	1,050,111,281
2021-06-15	46.68	46.71	46.92	46.5	+0.16%	16181	35,987,200	1,680,529,254
2021-06-14	46.1	46.635	46.67	46.01	+1.40%	14044	26,494,600	1,230,163,252
2021-06-11	45.82	45.99	46.32	45.715	+0.08%	21247	39,482,800	1,813,987,320
2021-06-10	46.3	45.955	46.325	45.7	-0.81%	23729	46,119,600	2,119,752,553
2021-06-09	46.585	46.33	46.585	46.165	-0.49%	16109	28,328,700	1,313,179,100
2021-06-08	46.6	46.56	46.755	46.37	-0.15%	19629	35,954,300	1,674,371,917
2021-06-07	46.7	46.63	46.765	46.5	-0.17%	15645	28,271,000	1,317,005,870
2021-06-04	46.93	46.71	46.95	46.46	-0.30%	15966	33,243,400	1,550,854,088
2021-06-03	46.945	46.85	47.03	46.66	-0.13%	13685	36,270,300	1,701,206,140
2021-06-02	46.9	46.91	47.16	46.445	+0.20%	17570	46,145,600	2,158,884,839
2021-06-01	46.735	46.815	47.03	46.58	+0.26%	15850	38,447,900	1,799,850,088
2021-05-31	46.49	46.695	46.85	46.455	+0.67%	14204	24,901,500	1,162,537,739
2021-05-28	46.5	46.385	46.54	46.27	-0.13%	11019	18,439,700	856,184,698
2021-05-27	46.65	46.445	46.695	46.2	-0.32%	12756	62,105,600	2,874,468,191
2021-05-26	47	46.595	47.1	46.055	-0.83%	24425	47,262,600	2,199,685,674
2021-05-25	46.505	46.985	46.99	46.505	+1.16%	17469	33,374,800	1,562,670,481
2021-05-24	46.21	46.445	46.565	46.1	+0.72%	13926	22,491,500	1,043,860,914
2021-05-21	46.07	46.115	46.265	45.805	+0.16%	13114	27,168,600	1,250,898,690
2021-05-20	46.3	46.04	46.59	45.705	-0.64%	25459	51,648,100	2,383,207,877
2021-05-19	45.37	46.335	46.775	45.37	+2.01%	67910	172,392,300	7,952,507,378
2021-05-18	45.32	45.42	45.915	45.32	+0.34%	15659	32,942,300	1,499,028,360
2021-05-17	45.1	45.265	45.28	44.9	+0.60%	14430	24,750,800	1,115,366,371
2021-05-14	45.2	44.995	45.59	44.66	-0.33%	18689	36,783,300	1,658,452,422
2021-05-13	44.83	45.145	45.36	44.77	+0.70%	15442	32,572,500	1,468,263,166
2021-05-12	45	44.83	45.425	44.59	-0.14%	15593	30,453,100	1,373,070,099
2021-05-11	44.21	44.895	45	44.21	+1.56%	18510	39,755,800	1,776,733,993
2021-05-10	44.12	44.205	44.455	44.03	+0.65%	12192	29,935,600	1,324,044,600
2021-05-07	43.65	43.92	44	43.635	+0.55%	8119	16,301,000	715,308,998
2021-05-06	43.39	43.68	43.745	43.31	+0.88%	9093	16,809,400	731,933,557
2021-05-05	43.155	43.3	43.45	43.13	+0.39%	8191	14,040,000	607,986,600
2021-05-04	43.01	43.13	43.23	42.965	+0.30%	8304	12,027,700	518,254,704
2021-04-30	42.9	43	43.44	42.84	+0.21%	12324	34,550,700	1,487,703,668
2021-04-29	42.99	42.91	43.09	42.7	-0.10%	10510	18,041,500	774,395,994
2021-04-28	43.2	42.955	43.28	42.8	-0.49%	16068	31,016,500	1,333,378,506
2021-04-27	43.165	43.165	43.38	42.965	+0.06%	11434	21,288,400	918,438,215
2021-04-26	43.065	43.14	43.275	42.825	+0.17%	10905	16,862,900	726,120,657
2021-04-23	43.54	43.065	43.68	42.87	-1.09%	14884	37,509,200	1,620,327,086
2021-04-22	43.605	43.54	43.76	43.11	-0.53%	14453	29,566,200	1,283,870,211
2021-04-21	43.44	43.77	44.12	43.415	+0.79%	23227	49,369,500	2,164,300,102
2021-04-20	42.66	43.425	43.695	42.61	+1.85%	18690	43,132,700	1,853,545,925
2021-04-19	42.65	42.635	42.735	42.52	+0.04%	8878	13,489,100	575,066,193
2021-04-16	42.62	42.62	42.72	42.44	-0.04%	14576	20,394,300	867,995,179
2021-04-15	42.6	42.635	42.885	42.48	-0.01%	13814	30,565,000	1,305,250,321
2021-04-14	42.5	42.64	42.85	42.32	+0.45%	11902	21,596,700	917,641,209
2021-04-13	42.54	42.45	42.69	42.235	-0.21%	11939	18,389,100	780,026,963
2021-04-12	42.265	42.54	42.685	42.15	+0.65%	9627	14,189,200	602,682,206
2021-04-09	42.595	42.265	42.595	42.095	-0.68%	11441	18,694,400	790,613,149
2021-04-08	42.9	42.555	42.955	42.355	-0.65%	12228	24,310,900	1,034,373,471
2021-04-07	42.72	42.835	43	42.345	+0.37%	12152	26,005,800	1,114,580,228
2021-04-06	42.655	42.675	43.05	42.055	+0.05%	29485	53,770,400	2,295,320,124
2021-04-05	43.33	42.655	43.44	42.465	-0.77%	27509	34,508,800	1,477,581,324
2021-04-02	42.55	42.985	43.095	42.26	+1.27%	22156	28,381,800	1,211,361,858
2021-04-01	42.005	42.445	42.9	42.005	+1.04%	28945	60,083,100	2,555,582,748
2021-03-31	41.52	42.01	42.105	41.44	+1.31%	19876	39,406,600	1,649,758,992
2021-03-30	41.72	41.465	41.86	41.155	-0.59%	15150	32,838,000	1,362,710,111
2021-03-29	41.685	41.71	41.85	41.41	+0.19%	15460	25,043,600	1,042,860,995
2021-03-26	40.87	41.63	41.775	40.775	+1.98%	19162	35,075,000	1,450,448,538
2021-03-25	40.55	40.82	40.9	40.445	+0.59%	15862	26,896,500	1,094,934,418
2021-03-24	40.695	40.58	40.84	40.465	0.00%	12697	20,396,700	829,107,277
2021-03-23	40.1	40.58	40.945	40.05	+1.07%	22769	41,584,300	1,684,389,118
2021-03-22	40	40.15	40.26	39.93	+0.39%	13130	20,647,200	828,418,559
2021-03-19	40	39.995	40.15	39.81	+0.01%	18219	53,710,800	2,143,461,498
2021-03-18	40.15	39.99	40.32	39.94	-0.72%	21681	34,156,700	1,369,267,595
2021-03-17	40.525	40.28	40.575	39.895	-0.56%	19651	32,324,300	1,298,759,212
2021-03-16	40.67	40.505	40.76	40.285	-0.48%	15480	27,777,800	1,126,791,575
2021-03-15	40.22	40.7	40.765	40.22	+1.03%	14092	26,338,700	1,068,782,882
2021-03-12	40.2	40.285	40.555	40.12	+0.14%	11768	21,489,400	866,388,910
2021-03-11	40.6	40.23	40.735	40.01	-0.80%	17663	32,351,300	1,302,300,753
2021-03-10	40.535	40.555	40.82	40.45	-0.39%	13057	29,096,200	1,181,941,275
2021-03-09	40.09	40.715	40.86	40.085	+1.43%	21215	45,612,600	1,852,720,601
2021-03-05	39.9	40.14	40.235	39.61	+0.99%	22445	54,551,300	2,178,305,681
2021-03-04	40.15	39.745	40.15	39.7	-1.01%	16066	26,930,900	1,072,792,786
2021-03-03	40.195	40.15	40.415	39.95	+0.14%	13972	21,213,600	852,459,739
2021-03-02	39.7	40.095	40.245	39.67	+1.02%	16485	28,973,600	1,160,178,617
2021-03-01	39.3	39.69	39.82	39.3	+1.04%	16363	27,380,400	1,086,124,245
2021-02-26	39.315	39.28	39.495	39.2	-0.39%	17875	32,891,700	1,293,637,743
2021-02-25	39.68	39.435	39.77	39.33	-0.55%	19845	37,614,200	1,484,105,367
2021-02-24	39.785	39.655	39.845	39.43	-0.33%	16381	29,136,900	1,154,337,019
2021-02-22	39.99	39.785	40.07	39.595	-0.61%	11893	23,094,500	918,320,093
2021-02-20	39.785	40.03	40.06	39.62	+0.74%	5402	8,872,800	354,038,204
2021-02-19	39.775	39.735	39.995	39.41	-0.23%	20506	42,115,200	1,672,807,217
2021-02-18	40.045	39.825	40.3	39.655	-0.46%	16370	36,731,400	1,465,162,090
2021-02-17	40.03	40.01	40.235	39.91	-0.12%	15898	35,524,700	1,421,980,440
2021-02-16	40.15	40.06	40.205	39.955	-0.34%	12077	20,442,300	818,642,438
2021-02-15	40.235	40.195	40.55	39.855	-0.10%	17884	32,151,500	1,290,179,820
2021-02-12	40.175	40.235	40.3	39.75	-0.01%	17973	27,305,200	1,093,476,956
2021-02-11	40.285	40.24	40.34	40.045	-0.09%	12439	24,153,900	970,530,248
2021-02-10	40.295	40.275	40.42	40.135	-0.01%	14543	32,009,900	1,290,459,941
2021-02-09	40.795	40.28	40.88	40.055	-1.20%	30049	49,060,100	1,975,427,682
2021-02-08	40.73	40.77	40.895	40.46	+0.20%	18325	31,422,200	1,277,919,188
2021-02-05	40.86	40.69	41.095	40.42	-0.85%	18389	28,913,900	1,175,045,228
2021-02-04	40.785	41.04	41.06	40.515	+0.60%	10918	17,083,600	697,039,451
2021-02-03	40.93	40.795	41.01	40.625	-0.12%	12299	16,699,900	681,238,698
2021-02-02	40.85	40.845	41.24	40.71	+0.22%	15211	24,550,100	1,004,825,146
2021-02-01	40.4	40.755	40.87	40.045	+1.24%	18567	32,799,800	1,328,472,485
2021-01-29	41.1	40.255	41.305	39.97	-2.04%	36003	63,840,300	2,581,169,158
2021-01-28	41.195	41.095	41.365	40.955	-0.39%	16398	28,589,900	1,175,334,423
2021-01-27	41.54	41.255	41.59	41.09	-0.54%	17744	29,481,800	1,218,750,029
2021-01-26	41.6	41.48	41.705	41.405	-0.29%	8678	17,149,100	711,498,583
2021-01-25	41.72	41.6	41.88	41.515	-0.28%	13660	17,530,900	730,510,230
2021-01-22	41.3	41.715	41.735	40.965	+1.08%	17086	28,658,400	1,189,839,770
2021-01-21	41.875	41.27	41.99	41.13	-1.37%	27235	46,914,100	1,944,748,886
2021-01-20	41.93	41.845	42.04	41.705	-0.19%	11561	21,843,500	914,183,855
2021-01-19	42.39	41.925	42.39	41.735	-0.84%	14741	24,063,300	1,009,904,106
2021-01-18	42.045	42.28	42.51	41.75	+0.87%	14145	28,760,600	1,214,892,414
2021-01-15	41.99	41.915	42.155	41.88	-0.29%	10096	18,115,800	760,839,699
2021-01-14	42.075	42.035	42.395	41.915	-0.61%	17138	27,178,900	1,142,158,539
2021-01-13	42.28	42.295	42.47	41.86	+0.20%	12361	27,249,300	1,149,471,481
2021-01-12	42.27	42.21	42.775	42.1	-0.41%	14760	28,342,700	1,199,968,811
2021-01-11	42.38	42.385	42.985	42.055	-0.21%	16865	31,575,100	1,342,464,445
2021-01-08	42	42.475	42.615	41.91	+1.58%	17611	30,932,800	1,308,973,711
2021-01-06	42.185	41.815	42.2	41.675	-0.79%	13274	21,614,200	905,198,436
2021-01-05	42.295	42.15	42.295	41.81	+0.06%	9743	19,872,700	835,090,935
2021-01-04	41.93	42.125	42.375	41.93	0.00%	10650	14,953,300	630,933,028

Архив котировок акции SNGSP по годам

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