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)
2023-12-29	55.45	55.35	55.97	55.065	+0.02%	16951	29,260,100	1,626,612,489
2023-12-28	56.295	55.34	56.295	54.6	-1.46%	36910	66,728,700	3,691,104,781
2023-12-27	57.195	56.16	57.195	56.11	-1.47%	24259	35,182,600	1,990,248,394
2023-12-26	57.98	57	58.1	56.755	-1.35%	25108	40,482,900	2,319,415,288
2023-12-25	57.15	57.78	59.42	56.11	+1.64%	42985	96,651,900	5,578,435,444
2023-12-22	57.1	56.85	57.57	56.775	+0.04%	14160	23,670,200	1,352,509,349
2023-12-21	57.45	56.83	57.85	56	-1.18%	34698	52,523,400	2,986,256,061
2023-12-20	56.365	57.51	58.52	56.185	+2.03%	30832	48,555,700	2,801,100,375
2023-12-19	56	56.365	56.575	55.45	+0.42%	24702	32,467,600	1,816,300,442
2023-12-18	56.08	56.13	56.63	55.2	+0.79%	31157	46,044,400	2,574,079,437
2023-12-15	53	55.69	55.81	52.925	+5.07%	28950	43,440,000	2,377,805,156
2023-12-14	54.9	53.005	54.9	53.005	-2.89%	18549	23,934,200	1,289,263,954
2023-12-13	53.505	54.585	54.945	53.505	+1.46%	16427	23,229,800	1,261,770,858
2023-12-12	53.2	53.8	54.52	52.88	+1.17%	23729	34,896,300	1,872,912,743
2023-12-11	55.4	53.18	55.44	53.02	-4.09%	33139	53,506,500	2,894,926,470
2023-12-08	55.975	55.45	56.54	55.23	-0.89%	15689	17,302,300	967,443,364
2023-12-07	56.46	55.95	56.85	55.555	-0.77%	25908	34,638,300	1,942,476,309
2023-12-06	57.775	56.385	57.965	56	-2.15%	25437	38,613,200	2,197,097,377
2023-12-05	57.255	57.625	58.045	56.865	+0.80%	17150	27,733,600	1,596,743,908
2023-12-04	58	57.17	58.53	57	-1.12%	26963	31,836,700	1,836,920,024
2023-12-01	58.45	57.82	59.12	57.255	-1.08%	22585	40,188,100	2,338,958,056
2023-11-30	59.36	58.45	59.555	58.225	-1.13%	18964	32,745,900	1,926,595,368
2023-11-29	59.585	59.12	59.82	58.65	-0.61%	27432	41,135,900	2,436,153,548
2023-11-28	58.25	59.48	59.545	58.01	+2.10%	24467	41,764,400	2,458,609,593
2023-11-27	58.5	58.255	58.825	57.905	-0.49%	14303	21,530,700	1,256,122,233
2023-11-24	58.54	58.54	58.93	58.315	+0.28%	13762	19,422,800	1,139,118,200
2023-11-23	58.55	58.375	58.66	57.815	-0.52%	15986	20,490,000	1,193,562,834
2023-11-22	59.105	58.68	59.4	58.25	-0.47%	24229	34,174,900	2,008,314,823
2023-11-21	58.25	58.96	59.19	57.865	+0.84%	25150	38,701,300	2,270,649,831
2023-11-20	59.215	58.47	59.49	58.23	-0.90%	27717	38,652,600	2,269,634,180
2023-11-17	57	59	59.4	56.635	+3.18%	53532	86,454,300	5,056,218,217
2023-11-16	58.06	57.18	58.28	56.805	-1.52%	22944	33,092,700	1,900,837,241
2023-11-15	57.13	58.06	58.3	56.82	+1.49%	27176	39,552,100	2,282,575,424
2023-11-14	58.2	57.205	58.295	56.85	-1.71%	23450	37,721,400	2,171,026,314
2023-11-13	59.1	58.2	59.105	57.8	-1.49%	19862	27,086,000	1,584,338,008
2023-11-10	59.77	59.08	59.77	58.85	-0.71%	19936	31,112,500	1,839,984,706
2023-11-09	58.2	59.5	59.665	58.2	+2.52%	47817	73,751,300	4,347,455,357
2023-11-08	57.72	58.04	58.755	57.55	+0.45%	29068	42,304,200	2,466,126,531
2023-11-07	57.895	57.78	58.275	57.47	-0.35%	21914	38,330,300	2,218,145,015
2023-11-06	56.435	57.985	58.095	56.405	+2.94%	29311	56,931,300	3,275,377,646
2023-11-03	55.8	56.33	56.635	54.89	+1.12%	23199	42,704,100	2,393,865,922
2023-11-02	56.4	55.705	56.65	55.4	-0.95%	16788	29,088,200	1,626,622,440
2023-11-01	56.58	56.24	56.87	55.9	-0.53%	14409	25,021,200	1,407,366,886
2023-10-31	56.8	56.54	57.53	55.595	-0.82%	33078	67,578,600	3,813,927,267
2023-10-30	56.5	57.01	57.885	55.92	+1.15%	49449	69,542,800	3,979,895,450
2023-10-27	55.37	56.36	56.445	54.55	+1.79%	35925	58,556,500	3,251,860,782
2023-10-26	56.205	55.37	56.795	55.125	-1.62%	23750	38,896,000	2,175,455,263
2023-10-25	56.3	56.28	57.475	55.435	-0.04%	48663	84,333,100	4,759,414,264
2023-10-24	52.99	56.3	56.6	52.6	+5.98%	73658	132,786,800	7,289,439,318
2023-10-23	54.45	53.125	54.58	53.07	-2.42%	68645	49,423,800	2,645,392,841
2023-10-20	55.295	54.44	55.295	54.095	-1.72%	22404	34,799,700	1,897,544,664
2023-10-19	55.795	55.39	55.84	54.81	-0.53%	22577	35,308,700	1,951,195,880
2023-10-18	55.055	55.685	55.905	54.77	+1.43%	30089	45,411,000	2,517,384,084
2023-10-17	54.44	54.9	55.1	54.07	+1.03%	23911	36,903,000	2,019,783,592
2023-10-16	53	54.34	54.685	52.87	+2.79%	37367	52,123,000	2,805,104,939
2023-10-13	53.645	52.865	53.645	52.8	-1.19%	30351	44,843,100	2,381,153,929
2023-10-12	52.91	53.5	54.27	52.58	+0.79%	37924	71,340,700	3,808,855,174
2023-10-11	55.7	53.08	56.12	52.73	-4.73%	42740	82,779,600	4,493,755,728
2023-10-10	55.715	55.715	56.25	55.13	+0.01%	22665	34,440,200	1,916,532,738
2023-10-09	56.6	55.71	57.01	55.415	-1.29%	46675	74,714,000	4,211,362,246
2023-10-06	57.09	56.44	57.435	55.75	-0.67%	30103	48,493,000	2,738,635,619
2023-10-05	55.475	56.82	57.09	55.19	+2.51%	41577	53,193,300	2,993,713,242
2023-10-04	56.65	55.43	57.18	55.135	-2.15%	36106	57,886,600	3,246,596,167
2023-10-03	56.8	56.65	57.715	55.75	-0.51%	45648	77,800,200	4,405,210,547
2023-10-02	58.5	56.94	59.06	56.2	-1.72%	81998	138,848,200	7,958,742,111
2023-09-29	53.08	57.935	58.665	52.62	+8.99%	134516	269,526,400	15,127,275,479
2023-09-28	50.7	53.155	53.3	50.545	+5.14%	44432	86,147,300	4,478,697,143
2023-09-27	49.85	50.555	50.67	49.75	+1.65%	17069	26,521,400	1,331,852,862
2023-09-26	49.045	49.735	49.895	48.6	+1.38%	16265	19,591,100	963,807,631
2023-09-25	48.6	49.06	49.26	48.215	+0.84%	15527	22,242,400	1,083,882,007
2023-09-22	47.8	48.65	48.785	47.555	+1.91%	13805	23,384,800	1,128,253,840
2023-09-21	48.545	47.74	48.825	47.705	-1.90%	25087	35,493,500	1,708,489,044
2023-09-20	48.7	48.665	49.27	47.91	+0.13%	21686	34,223,300	1,663,379,641
2023-09-19	49.39	48.6	49.545	48.31	-1.63%	21114	32,449,200	1,584,647,365
2023-09-18	49.965	49.405	50.36	49.15	-0.93%	19093	27,568,600	1,370,027,166
2023-09-15	48.41	49.87	50.25	48.095	+2.99%	24546	41,826,400	2,060,495,746
2023-09-14	49.115	48.42	49.115	47.915	-1.13%	21804	39,117,400	1,894,474,124
2023-09-13	49.5	48.975	49.705	48.765	-0.78%	15636	26,903,900	1,326,302,217
2023-09-12	47.395	49.36	49.475	47.345	+4.11%	27821	45,676,800	2,209,101,304
2023-09-11	48.1	47.41	48.38	47.305	-1.90%	27608	45,124,800	2,159,305,674
2023-09-08	49.11	48.33	49.245	47.585	-1.26%	28660	45,430,400	2,191,985,032
2023-09-07	50.08	48.945	50.7	48.555	-2.27%	34597	61,300,100	3,046,197,450
2023-09-06	50.58	50.08	50.58	49.92	-1.03%	14674	20,668,500	1,036,340,209
2023-09-05	50.565	50.6	50.995	50.15	+0.32%	19580	32,882,300	1,662,683,558
2023-09-04	50.005	50.44	50.55	50.005	+1.39%	18501	29,983,600	1,508,450,049
2023-09-01	49.77	49.75	50.115	49.28	-0.03%	15528	25,222,100	1,253,298,136
2023-08-31	50.28	49.765	50.455	49.51	-0.95%	14558	22,961,200	1,146,455,064
2023-08-30	50.31	50.24	50.8	49.855	+0.20%	19206	33,873,000	1,705,768,149
2023-08-29	49.885	50.14	50.49	49.705	+0.69%	20057	35,351,700	1,773,495,997
2023-08-28	48.94	49.795	49.9	48.915	+1.84%	19273	34,707,400	1,717,401,815
2023-08-25	48.72	48.895	48.98	48.36	+0.34%	13953	20,251,400	986,277,360
2023-08-24	48.175	48.73	48.745	47.935	+1.45%	16191	26,994,000	1,302,159,725
2023-08-23	49.245	48.035	49.32	47.845	-2.31%	26087	48,104,700	2,330,920,147
2023-08-22	49.43	49.17	49.75	48.795	-0.43%	21516	48,323,800	2,375,884,832
2023-08-21	49.62	49.38	50	48.65	-0.46%	26495	43,541,800	2,153,269,690
2023-08-18	48.685	49.61	49.7	47.765	+2.13%	27625	46,945,300	2,277,044,007
2023-08-17	48.505	48.575	48.83	47.1	+1.41%	33850	71,941,400	3,451,729,439
2023-08-16	49.19	47.9	49.58	46.82	-1.96%	62542	133,862,700	6,418,467,921
2023-08-15	48	48.86	51.3	47.705	+0.78%	87093	174,996,800	8,707,655,065
2023-08-14	51	48.48	52.4	48.22	-4.19%	87997	156,099,500	7,890,221,354
2023-08-11	49.78	50.6	50.66	49.42	+2.18%	38211	67,954,800	3,407,108,940
2023-08-10	49	49.52	49.89	48.82	+0.67%	21971	38,978,400	1,925,863,301
2023-08-09	49.24	49.19	49.94	48.6	-0.11%	32109	56,886,400	2,810,660,584
2023-08-08	48	49.245	49.58	46.8	+2.43%	46817	72,793,500	3,516,450,118
2023-08-07	49.3	48.075	50.105	47.735	-1.41%	40102	62,110,100	3,065,569,560
2023-08-04	49	48.765	50.7	47.22	-0.29%	64161	111,539,200	5,477,358,909
2023-08-03	47.9	48.905	48.97	47.525	+1.82%	28250	44,655,800	2,160,379,098
2023-08-02	46.95	48.03	48.085	46.85	+2.34%	27441	42,021,000	1,999,039,956
2023-08-01	46.75	46.93	47.645	46.305	+0.29%	27240	41,335,100	1,946,986,776
2023-07-31	46.01	46.795	46.83	45.51	+2.15%	29723	46,561,800	2,159,204,627
2023-07-28	44.975	45.81	45.87	44.7	+2.02%	22742	33,003,600	1,499,300,023
2023-07-27	44.57	44.905	44.98	44.375	+1.31%	17166	25,161,800	1,125,864,863
2023-07-26	43.035	44.325	44.4	42.9	+3.20%	26252	52,051,700	2,271,892,365
2023-07-25	43.2	42.95	43.285	42.71	-0.58%	14656	21,243,000	913,208,154
2023-07-24	43.015	43.2	43.47	42.225	+0.76%	24265	40,499,900	1,740,231,217
2023-07-21	42.1	42.875	43	41.845	+2.02%	19845	33,990,500	1,442,166,409
2023-07-20	43.385	42.025	43.385	41.875	-2.87%	21465	31,289,600	1,331,682,216
2023-07-19	43.34	43.265	43.525	43	-1.11%	22151	36,536,800	1,582,693,234
2023-07-18	43	43.75	43.85	42.92	+1.82%	31457	64,884,400	2,812,812,934
2023-07-17	42.88	42.97	43.1	42.6	-0.07%	19593	29,224,400	1,251,782,973
2023-07-14	42.8	43	43	42.52	+0.58%	14388	26,301,900	1,127,007,535
2023-07-13	42.9	42.75	43.305	42.505	-0.28%	27368	42,914,600	1,837,488,148
2023-07-12	41.75	42.87	42.88	41.75	+2.84%	31284	48,918,000	2,074,380,655
2023-07-11	41.5	41.685	41.85	41.31	+0.02%	11851	17,215,400	716,386,835
2023-07-10	42	41.675	42.145	41.42	+0.06%	18458	27,624,200	1,153,425,179
2023-07-07	41.65	41.65	41.76	41.13	0.00%	13856	20,990,600	871,119,629
2023-07-06	42.09	41.65	42.45	41.445	-0.32%	35578	68,927,600	2,892,958,018
2023-07-05	40.89	41.785	41.845	40.89	+2.55%	23879	42,895,800	1,779,763,902
2023-07-04	40.755	40.745	41.7	40.225	+0.07%	31625	50,165,700	2,059,530,334
2023-07-03	41.9	40.715	41.98	40.12	-2.57%	33661	65,596,700	2,709,859,878
2023-06-30	41.62	41.79	42.1	40.92	+0.78%	47971	95,245,200	3,958,985,134
2023-06-29	40.395	41.465	41.6	40.13	+3.02%	52591	98,509,200	4,043,409,330
2023-06-28	40.01	40.25	40.74	39.74	+0.80%	42699	76,508,500	3,077,291,206
2023-06-27	39.155	39.93	39.94	38.925	+2.32%	42010	72,013,400	2,848,274,763
2023-06-26	38.09	39.025	39.35	37.4	+5.56%	73399	147,668,100	5,696,533,503
2023-06-23	37.68	36.97	38.19	36.43	-1.90%	33689	64,210,200	2,401,482,821
2023-06-22	37.715	37.685	38.54	37.46	-0.09%	30296	50,183,200	1,911,261,060
2023-06-21	36.87	37.72	37.79	36.74	+2.31%	26451	35,844,000	1,335,910,704
2023-06-20	36.1	36.87	36.87	35.93	+2.30%	20833	34,538,600	1,257,483,104
2023-06-19	36.255	36.04	36.55	35.785	-0.47%	25196	37,746,400	1,360,184,267
2023-06-16	36.4	36.21	36.48	35.9	-0.41%	21686	48,939,000	1,766,867,570
2023-06-15	36.73	36.36	36.775	35.86	-1.05%	25241	49,143,500	1,784,585,244
2023-06-14	36.6	36.745	37.32	36.25	+1.39%	36020	71,125,900	2,614,098,184
2023-06-13	35.49	36.24	36.345	35.085	+2.97%	45116	79,121,600	2,819,107,654
2023-06-09	35.5	35.195	36.08	34.655	+4.86%	57947	123,547,300	4,348,475,193
2023-06-08	32.765	33.565	33.665	32.765	+2.44%	15792	29,758,700	995,444,806
2023-06-07	33.12	32.765	33.355	32.63	-0.79%	13012	22,681,900	746,947,569
2023-06-06	31.855	33.025	33.18	31.855	+3.30%	19431	32,736,400	1,068,662,786
2023-06-05	32.2	31.97	32.695	31.77	-0.37%	17609	28,852,400	934,392,227
2023-06-02	31.7	32.09	32.3	31.36	+1.50%	14161	22,386,000	713,195,456
2023-06-01	31.6	31.615	31.73	31.505	+0.22%	6700	12,592,900	398,135,986
2023-05-31	31.055	31.545	31.56	30.91	+1.11%	8008	12,402,600	388,507,546
2023-05-30	31.41	31.2	31.76	30.52	-1.83%	16803	25,735,000	807,059,660
2023-05-29	31.65	31.78	31.83	31.25	+1.60%	19771	31,914,700	1,007,533,483
2023-05-26	30.45	31.28	31.38	30.255	+2.52%	19278	37,518,500	1,156,685,187
2023-05-25	31.07	30.51	31.18	29.66	-1.50%	22626	31,451,700	953,180,402
2023-05-24	31.255	30.975	31.5	30.55	-0.88%	14249	20,912,400	650,920,901
2023-05-23	31.41	31.25	31.6	30.96	-0.24%	10210	17,566,000	547,756,275
2023-05-22	31.3	31.325	31.78	31.005	+1.44%	23019	32,613,800	1,023,775,513
2023-05-19	31.5	30.88	31.7	30.675	-2.88%	42286	74,610,900	2,317,874,242
2023-05-18	36.71	31.795	38.2	31.61	-13.08%	129260	303,118,700	10,136,138,991
2023-05-17	36.51	36.58	36.625	36.11	+0.37%	9819	16,782,200	610,548,535
2023-05-16	36.75	36.445	36.825	35.9	-0.57%	15440	25,055,400	909,695,954
2023-05-15	34.9	36.655	36.75	34.71	+6.00%	25532	45,353,400	1,636,903,641
2023-05-12	34.695	34.58	34.91	34.205	+0.13%	8074	11,367,200	391,581,573
2023-05-11	34.135	34.535	35.42	33.6	+1.42%	16578	29,455,500	1,021,342,244
2023-05-10	33	34.05	34.31	32.87	+2.92%	8910	13,809,100	466,091,740
2023-05-08	33.33	33.085	33.625	32.86	-0.66%	3935	4,972,800	164,780,544
2023-05-05	33.45	33.305	33.76	33.2	-0.40%	5345	7,064,800	236,182,277
2023-05-04	33.64	33.44	34.235	33.035	-0.40%	9517	12,331,500	414,366,032
2023-05-03	33.995	33.575	34.725	33.33	-0.97%	16318	22,323,000	757,970,139
2023-05-02	34.8	33.905	35.17	33.33	-3.69%	15795	19,592,800	671,717,552
2023-04-28	35.33	35.205	35.58	34.65	-0.72%	13278	15,243,400	534,145,840
2023-04-27	35.25	35.46	35.695	35.01	+0.78%	9048	12,380,200	438,669,681
2023-04-26	35.65	35.185	35.73	35	-1.19%	12148	17,025,200	600,389,487
2023-04-25	36.895	35.61	37.44	35.54	-3.48%	27271	55,309,400	2,001,954,501
2023-04-24	36.59	36.895	37.27	35.82	+1.15%	23342	45,757,100	1,673,792,777
2023-04-21	35.65	36.475	36.495	35.435	+2.60%	21885	39,123,900	1,406,530,000
2023-04-20	34.39	35.55	35.81	33.88	+3.01%	21627	45,550,200	1,600,878,629
2023-04-19	34.27	34.51	34.82	34.05	+0.72%	9783	14,656,600	503,331,272
2023-04-18	34.35	34.265	34.47	33.88	-0.12%	6598	6,895,900	236,180,763
2023-04-17	34.085	34.305	34.44	34.05	+0.69%	6372	7,033,600	240,726,584
2023-04-14	33.84	34.07	34.1	33.505	+0.74%	5473	8,048,800	271,917,371
2023-04-13	33.9	33.82	34.025	33.6	-0.63%	6647	9,208,600	311,338,980
2023-04-12	34.19	34.035	34.27	33.85	+0.40%	6089	8,608,700	293,319,834
2023-04-11	34.51	33.9	34.935	33.86	-1.45%	13214	19,193,800	660,709,698
2023-04-10	34.57	34.4	34.66	33.945	-0.41%	9942	12,165,300	418,318,331
2023-04-07	34.995	34.54	35.25	33.825	-0.13%	17535	30,210,200	1,045,437,859
2023-04-06	34.2	34.585	35.3	34.2	+1.13%	22512	39,873,300	1,391,205,215
2023-04-05	33.98	34.2	34.3	33.36	+0.88%	15778	26,314,200	888,338,269
2023-04-04	32.2	33.9	34.885	32.1	+5.64%	49006	87,760,000	2,969,387,268
2023-04-03	31.95	32.09	32.44	31.825	+1.41%	11868	16,339,900	524,181,621
2023-03-31	32.16	31.645	32.16	31.31	-1.60%	10685	16,179,700	512,861,393
2023-03-30	31.4	32.16	32.415	31.215	+2.23%	13732	22,019,500	701,651,480
2023-03-29	31.51	31.46	31.7	31.07	-0.14%	11186	14,795,900	465,214,611
2023-03-28	31.71	31.505	31.77	31.005	-0.60%	13549	21,472,500	673,181,132
2023-03-27	29.845	31.695	32.26	29.84	+6.36%	40032	66,813,200	2,108,016,777
2023-03-24	29.655	29.8	29.845	29.26	+0.85%	9046	12,102,000	359,061,071
2023-03-23	29.12	29.55	29.63	29.085	+1.30%	7717	10,816,300	317,962,187
2023-03-22	29.175	29.17	29.375	29.035	+0.02%	4561	6,927,800	201,796,736
2023-03-21	29.4	29.165	29.54	29	-0.85%	10307	16,094,600	471,008,345
2023-03-20	28.605	29.415	29.55	28.265	+2.96%	16004	24,346,000	709,614,011
2023-03-17	28.135	28.57	28.79	27.945	+1.93%	11589	14,189,700	402,479,505
2023-03-16	27.8	28.03	28.5	27.58	+0.88%	11013	17,394,400	486,340,349
2023-03-15	27.765	27.785	27.91	27.27	+0.38%	7877	18,021,600	499,815,827
2023-03-14	27.775	27.68	27.805	27.605	+0.07%	3607	5,397,000	149,454,282
2023-03-13	27.74	27.66	27.89	27.5	-0.20%	6218	6,384,500	176,677,747
2023-03-10	27.68	27.715	27.74	27.5	0.00%	4213	4,103,600	113,537,898
2023-03-09	27.795	27.715	27.825	27.64	-0.16%	5094	4,111,300	113,943,084
2023-03-07	27.8	27.76	27.91	27.72	-0.43%	4128	5,538,100	153,956,298
2023-03-06	27.9	27.88	28	27.775	+0.27%	5956	10,837,900	301,770,380
2023-03-03	27.645	27.805	27.88	27.645	+0.62%	3911	4,889,600	135,855,462
2023-03-02	28.1	27.635	28.15	27.425	-1.67%	7989	12,103,300	336,326,627
2023-03-01	28.05	28.105	28.15	27.8	+0.61%	5456	6,212,100	174,385,698
2023-02-28	27.655	27.935	27.995	27.54	+1.05%	6003	7,709,100	214,256,045
2023-02-27	27	27.645	27.65	26.95	+1.80%	5740	5,768,000	158,094,546
2023-02-24	27.115	27.155	27.29	27.04	+0.15%	2527	2,417,700	65,762,450
2023-02-22	27.385	27.115	27.385	26.915	-0.88%	5850	5,280,500	143,349,637
2023-02-21	27	27.355	27.4	26.89	+1.31%	7106	5,800,000	157,865,138
2023-02-20	26.88	27	27.13	26.66	+0.43%	5467	5,862,800	157,656,006
2023-02-17	27.045	26.885	27.24	26.805	-0.61%	4303	4,303,900	116,392,757
2023-02-16	27.09	27.05	27.42	26.7	+1.03%	6216	6,952,900	188,075,660
2023-02-15	27.47	26.775	27.575	26.21	-3.06%	12523	12,632,000	340,684,343
2023-02-14	27.93	27.62	27.96	27.555	-1.04%	5019	5,672,800	157,280,125
2023-02-13	27.85	27.91	28.015	27.775	+0.22%	2938	2,901,000	80,973,495
2023-02-10	27.905	27.85	27.985	27.775	-0.52%	3801	3,197,800	89,110,287
2023-02-09	27.59	27.995	28.07	27.56	+1.28%	5717	6,789,300	189,395,063
2023-02-08	28.145	27.64	28.215	27.245	-1.48%	12925	15,157,200	420,501,068
2023-02-07	28.145	28.055	28.28	27.98	+0.04%	6149	6,680,600	187,629,242
2023-02-06	28.2	28.045	28.27	27.92	-0.18%	8643	10,918,600	306,042,624
2023-02-03	28.3	28.095	28.3	27.825	-0.53%	5819	5,962,800	167,300,555
2023-02-02	28.02	28.245	28.525	27.97	+0.64%	8370	8,499,600	240,556,834
2023-02-01	28.1	28.065	28.195	27.94	-0.27%	4474	4,496,000	126,254,467
2023-01-31	28.1	28.14	28.285	27.9	+0.30%	5432	5,462,300	153,210,782
2023-01-30	28.6	28.055	28.6	27.765	-0.21%	9566	12,122,500	340,776,569
2023-01-27	27.075	28.115	28.15	27.025	+3.96%	16291	25,338,100	702,101,300
2023-01-26	27.12	27.045	27.14	26.96	-0.04%	3481	4,106,200	111,013,784
2023-01-25	27.04	27.055	27.1	26.64	+0.20%	6680	8,918,700	240,357,510
2023-01-24	27	27	27.145	26.805	+0.04%	5403	9,078,600	245,127,235
2023-01-23	26.9	26.99	27	26.78	+1.20%	5916	5,457,500	146,851,613
2023-01-20	26.57	26.67	26.75	26.425	+0.38%	4173	5,225,700	139,036,061
2023-01-19	26.8	26.57	27	26.32	-0.99%	6984	8,383,800	222,597,476
2023-01-18	26.54	26.835	27.07	26.4	+1.13%	7428	9,547,100	256,106,932
2023-01-17	26.84	26.535	27.185	26.185	-1.15%	9151	11,473,200	307,313,513
2023-01-16	26.365	26.845	26.92	26.305	+2.23%	8690	12,420,100	332,315,804
2023-01-13	26.05	26.26	26.355	25.88	+1.00%	6052	9,042,400	236,925,662
2023-01-12	26.4	26	26.4	25.955	-1.35%	6671	7,795,000	203,160,465
2023-01-11	25.95	26.355	26.37	25.75	+1.89%	5371	7,383,200	192,829,201
2023-01-10	26	25.865	26	25.6	-0.61%	6165	6,470,100	167,165,128
2023-01-09	26.01	26.025	26.14	25.915	+0.06%	5128	5,367,500	139,705,056
2023-01-06	26.03	26.01	26.09	25.955	-0.06%	2762	2,299,400	59,780,933
2023-01-05	26.01	26.025	26.15	25.965	-0.12%	3832	3,698,100	96,322,933
2023-01-04	26.14	26.055	26.22	25.95	-0.33%	5138	3,934,000	102,432,439
2023-01-03	26.2	26.14	26.235	25.96	0.00%	4009	3,408,900	89,032,091

Архив котировок акции SNGSP по годам

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