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)
2025-12-30	40.87	41.97	42	40.8	+2.75%	41525	28,242,950	1,175,696,916
2025-12-29	40.81	40.845	41.545	40.21	+0.16%	54748	38,158,480	1,564,801,716
2025-12-26	40.675	40.78	41.16	40.42	+0.44%	44084	19,658,180	801,410,852
2025-12-25	41.205	40.6	41.26	40.39	-1.50%	19378	16,215,940	659,945,475
2025-12-24	40.82	41.22	41.58	40.775	+1.15%	45223	34,512,360	1,423,068,190
2025-12-23	40	40.75	40.9	39.79	+1.88%	34694	22,830,030	922,543,914
2025-12-22	40.2	40	40.725	39.57	-0.40%	37419	30,426,790	1,220,208,420
2025-12-19	40.63	40.16	41.225	39.75	-1.16%	40987	31,815,950	1,289,345,598
2025-12-18	41.015	40.63	41.49	40.04	-1.05%	56083	40,460,750	1,647,834,738
2025-12-17	40.3	41.06	41.2	40.25	+2.01%	47342	41,017,490	1,675,532,758
2025-12-16	39.77	40.25	40.395	39.63	+1.21%	34061	21,356,410	857,113,691
2025-12-15	39.175	39.77	39.8	39.175	+1.74%	40425	24,286,610	960,633,365
2025-12-12	39.985	39.09	40.245	38.95	-2.21%	39549	29,202,990	1,155,508,751
2025-12-11	39.97	39.975	40.655	39.635	+0.09%	47058	45,179,520	1,814,183,318
2025-12-10	38.9	39.94	40.15	38.885	+2.67%	49627	37,293,820	1,479,436,503
2025-12-09	38.565	38.9	39.195	38.41	+1.07%	25696	18,646,570	723,631,067
2025-12-08	38.44	38.49	39.535	38.41	+0.25%	49033	33,987,700	1,320,131,513
2025-12-05	38.11	38.395	38.875	38.11	+0.76%	36119	32,590,440	1,254,239,685
2025-12-04	38.15	38.105	38.41	38	-0.03%	24113	12,733,600	486,398,248
2025-12-03	38.24	38.115	38.295	37.835	-0.73%	22439	11,635,100	442,968,465
2025-12-02	38.455	38.395	38.565	38.18	+0.09%	21730	11,159,780	428,721,106
2025-12-01	38.375	38.36	38.6	38.15	-0.04%	32778	16,813,290	644,775,461
2025-11-28	38.19	38.375	38.535	38.105	+0.68%	18280	12,292,690	471,056,894
2025-11-27	38.42	38.115	38.59	38.045	-0.72%	18017	9,141,780	349,792,522
2025-11-26	38.52	38.39	38.68	38.285	-0.19%	21154	9,527,060	366,449,150
2025-11-25	38.015	38.465	38.615	37.94	+0.81%	30442	17,300,910	662,657,173
2025-11-24	38.89	38.155	39.37	37.84	-1.89%	63171	26,174,850	1,009,031,396
2025-11-21	38.94	38.89	39	38.42	-0.14%	28783	18,868,800	729,869,913
2025-11-20	38.35	38.945	38.945	38.11	+1.82%	34470	24,139,520	931,232,446
2025-11-19	37.89	38.25	38.78	37.82	+0.96%	74109	31,836,440	1,222,097,368
2025-11-18	37.935	37.885	38.495	37.6	-0.13%	47910	25,364,310	963,903,008
2025-11-17	37.82	37.935	38.335	37.6	+0.32%	40276	13,517,310	513,052,536
2025-11-14	38.07	37.815	38.28	37.625	-0.67%	31154	11,185,350	423,922,192
2025-11-13	38.2	38.07	38.32	37.77	-0.50%	15550	8,827,780	336,161,314
2025-11-12	38.575	38.26	38.665	37.945	-0.84%	24298	10,848,820	414,515,594
2025-11-11	38.415	38.585	38.68	38.21	+0.57%	17634	8,450,080	325,205,338
2025-11-10	38.6	38.365	39.37	38.07	-0.65%	53842	22,029,300	851,413,779
2025-11-07	38.06	38.615	38.74	37.8	+1.30%	30850	18,848,620	725,993,136
2025-11-06	38.13	38.12	38.35	38.05	-0.07%	10254	6,496,400	248,082,897
2025-11-05	38.215	38.145	38.7	37.92	-0.18%	21417	12,311,050	471,222,370
2025-11-03	37.975	38.215	38.835	37.975	+0.76%	21643	6,888,580	264,652,892
2025-11-01	37.77	37.925	38.09	37.645	+0.45%	11158	5,828,370	220,874,384
2025-10-31	38.17	37.755	38.26	37.5	-0.96%	22106	9,267,740	351,231,080
2025-10-30	37.66	38.12	38.47	37.46	+1.22%	26256	15,757,870	600,536,483
2025-10-29	37.46	37.66	37.9	37.22	+0.53%	26740	12,030,410	452,530,749
2025-10-28	37.12	37.46	37.995	36.9	+0.92%	40549	26,695,930	997,404,562
2025-10-27	37.99	37.12	37.99	37	-2.37%	49753	21,711,080	810,026,396
2025-10-24	39.06	38.02	39.275	37.94	-2.66%	41231	19,503,300	748,971,401
2025-10-23	39.82	39.06	40.47	38.365	-2.64%	48948	32,915,160	1,286,099,697
2025-10-22	39.345	40.12	40.59	39.12	+1.97%	75447	36,628,790	1,472,079,968
2025-10-21	39.7	39.345	40.1	38.905	-1.02%	43963	27,447,180	1,084,648,176
2025-10-20	39.95	39.75	40.84	39.3	-0.29%	40920	20,408,920	817,315,772
2025-10-17	38.96	39.865	40.15	38.72	+2.63%	45961	36,256,320	1,430,264,136
2025-10-16	36.98	38.845	38.925	36.63	+5.27%	64034	51,422,820	1,941,335,332
2025-10-15	37.32	36.9	37.445	36.815	-1.10%	51725	25,043,160	925,835,001
2025-10-14	37.8	37.31	37.865	37.255	-1.26%	26030	13,340,040	499,065,441
2025-10-13	38	37.785	38.46	37.155	-0.61%	50221	24,815,430	936,971,756
2025-10-10	38.24	38.015	38.42	37.795	-0.58%	32527	17,504,870	666,596,375
2025-10-09	37.95	38.235	38.415	37.09	+0.86%	41978	26,501,490	1,004,547,736
2025-10-08	38.53	37.91	38.81	37.57	-1.61%	36441	20,985,590	800,185,997
2025-10-07	39.02	38.53	39.2	38.26	-1.26%	50211	34,722,300	1,342,920,709
2025-10-06	38.8	39.02	39.7	38.155	+0.98%	67748	54,236,860	2,111,677,513
2025-10-03	37.4	38.64	39.29	37.38	+3.38%	117440	97,604,060	3,769,970,610
2025-10-02	38.695	37.375	38.695	37.01	-3.11%	69363	58,750,820	2,210,814,551
2025-10-01	39.145	38.575	39.735	38.345	-1.29%	55566	32,820,310	1,280,530,014
2025-09-30	39.89	39.08	40.19	38.92	-1.91%	55983	41,364,230	1,637,707,327
2025-09-29	41.09	39.84	41.13	39.6	-2.42%	65669	41,020,290	1,647,195,934
2025-09-26	41.32	40.83	41.59	40.71	-1.19%	34653	21,935,230	899,934,687
2025-09-25	41.92	41.32	41.99	41.215	-1.30%	20925	11,315,580	469,838,921
2025-09-24	41.915	41.865	42.085	41.3	-0.08%	31099	18,634,470	777,323,760
2025-09-23	43.14	41.9	43.2	41.765	-2.87%	33105	22,386,970	947,493,755
2025-09-22	42.4	43.14	43.28	41.42	+1.75%	50327	31,789,550	1,341,110,828
2025-09-19	43.3	42.4	43.485	42.14	-2.06%	36230	21,675,670	927,476,000
2025-09-18	44.07	43.29	44.18	43.105	-1.70%	41092	22,954,650	999,458,239
2025-09-17	44.385	44.04	44.49	43.69	-0.64%	28567	14,734,980	647,885,384
2025-09-16	44.2	44.325	44.815	43.33	+0.32%	40328	25,429,670	1,121,004,006
2025-09-15	43.915	44.185	44.525	43.6	+0.36%	56194	17,543,070	772,878,794
2025-09-12	45.1	44.025	45.15	43.805	-2.14%	49649	27,098,720	1,204,201,989
2025-09-11	45.5	44.99	45.865	44.805	-1.24%	35336	25,643,610	1,159,430,468
2025-09-10	45.6	45.555	46.34	44.875	+0.09%	59745	57,345,550	2,613,890,626
2025-09-09	44.47	45.515	45.675	44.14	+2.45%	56500	47,156,290	2,122,258,391
2025-09-08	42.94	44.425	44.45	42.94	+3.46%	103309	31,821,970	1,397,177,837
2025-09-05	42.9	42.94	43.2	42.8	+0.14%	21521	9,938,570	427,213,387
2025-09-04	42.21	42.88	43.01	42.17	+1.72%	30286	24,486,670	1,045,129,077
2025-09-03	42.26	42.155	42.33	41.83	-0.25%	45291	13,045,340	549,424,258
2025-09-02	43.31	42.26	43.445	41.825	-2.53%	87858	38,054,480	1,613,418,899
2025-09-01	43.43	43.355	43.635	43.315	-0.03%	26752	12,040,820	523,796,774
2025-08-29	43.8	43.37	44.17	43.275	-0.77%	41988	18,598,070	811,479,986
2025-08-28	44.22	43.705	44.3	43.5	-1.14%	42947	17,811,020	781,850,756
2025-08-27	44.195	44.21	44.33	44.05	-0.02%	17055	8,365,440	369,861,900
2025-08-26	44.265	44.22	44.595	44.04	-0.05%	29087	12,307,040	544,159,784
2025-08-25	44.59	44.24	44.74	44.1	-0.74%	31731	12,023,130	532,261,688
2025-08-22	44.42	44.57	44.85	44.15	+0.36%	25534	13,894,560	617,735,291
2025-08-21	44.935	44.41	44.995	44.22	-1.17%	34989	16,112,860	717,835,725
2025-08-20	45.235	44.935	45.355	44.765	-0.66%	48624	12,734,890	573,212,399
2025-08-19	45.595	45.235	45.89	45.205	-0.76%	33933	16,400,820	744,894,022
2025-08-18	45.295	45.58	45.915	45	+0.30%	58986	22,803,540	1,038,586,888
2025-08-15	45.67	45.445	45.815	45.22	-0.48%	54264	26,037,580	1,183,438,101
2025-08-14	45.96	45.665	46.065	45.1	-0.56%	90677	36,559,140	1,662,686,225
2025-08-13	46.475	45.92	47.05	45.915	-0.90%	48408	24,687,360	1,146,756,728
2025-08-12	46.265	46.335	46.675	45.98	+0.17%	46294	20,629,100	955,796,109
2025-08-11	46.15	46.255	46.64	45.78	+0.80%	64340	23,256,460	1,076,479,743
2025-08-08	45.415	45.89	46.015	45.29	+1.06%	34740	16,446,480	748,465,700
2025-08-07	45.3	45.41	45.75	44.98	+0.24%	56135	23,065,060	1,047,325,341
2025-08-06	45.065	45.3	45.6	44.585	+0.52%	38717	19,199,740	864,832,278
2025-08-05	45.18	45.065	45.225	44.905	-0.03%	23226	8,350,490	376,370,629
2025-08-04	44.9	45.08	45.135	44.72	+0.65%	32466	11,940,240	536,740,568
2025-08-01	44.68	44.79	44.835	44.505	+0.37%	41678	9,861,920	440,637,740
2025-07-31	44.85	44.625	45.065	44.415	-0.23%	18153	9,244,240	412,881,373
2025-07-30	45.19	44.73	45.44	44.625	-1.02%	19464	8,024,250	360,509,886
2025-07-29	45.275	45.19	45.8	45	-0.03%	27782	17,937,480	815,652,594
2025-07-28	45	45.205	45.38	44.365	+0.86%	88591	32,919,610	1,475,777,292
2025-07-25	45.45	44.82	45.6	44.66	-1.39%	94666	23,118,720	1,043,086,123
2025-07-24	45.43	45.45	45.63	45.165	+0.02%	38634	14,084,120	639,742,587
2025-07-23	45.835	45.44	46.07	45.36	-0.73%	57540	20,275,080	926,009,451
2025-07-22	46.125	45.775	46.345	45.43	-0.56%	48675	21,211,740	973,105,409
2025-07-21	46.45	46.035	47.225	45.805	-0.78%	92747	32,809,340	1,522,202,365
2025-07-18	45.43	46.395	47.035	45.33	+2.24%	57480	41,771,400	1,924,584,867
2025-07-17	45.115	45.38	45.885	45.11	-13.55%	111469	89,253,650	4,053,381,577
2025-07-16	52.04	52.495	52.5	51.26	+0.64%	55473	51,712,430	2,687,559,209
2025-07-15	51.995	52.16	52.41	51.76	+0.32%	46162	25,781,160	1,340,433,591
2025-07-14	50.51	51.995	52.25	50.2	+3.09%	48646	32,260,900	1,646,059,054
2025-07-11	51.19	50.435	51.255	50.3	-1.48%	41621	23,379,890	1,186,552,576
2025-07-10	51.555	51.195	51.785	50.91	-0.55%	27304	15,212,180	780,130,719
2025-07-09	51.57	51.48	51.84	51	-0.15%	34105	15,124,640	777,650,547
2025-07-08	52.335	51.555	52.435	51.375	-1.49%	25109	12,480,640	648,120,130
2025-07-07	53.43	52.335	53.49	52.32	-1.71%	37071	11,923,040	628,284,091
2025-07-04	53.55	53.245	53.905	52.555	-0.55%	31599	13,740,940	731,239,333
2025-07-03	54.55	53.54	54.635	53.535	-1.46%	31593	14,094,050	760,552,893
2025-07-02	54.17	54.335	54.9	53.575	+0.06%	26740	18,176,170	987,509,425
2025-07-01	53.635	54.3	54.85	53.585	+1.33%	31125	22,107,560	1,200,151,747
2025-06-30	53.4	53.585	53.97	52.955	+0.66%	45934	23,500,020	1,259,806,578
2025-06-27	52.7	53.235	53.4	52.635	+1.09%	24621	15,534,970	823,268,199
2025-06-26	52.5	52.66	52.93	52.12	+0.43%	18876	9,617,700	505,219,189
2025-06-25	52	52.435	52.55	51.775	+0.86%	21685	10,545,440	551,137,170
2025-06-24	51.55	51.99	52.01	51.045	+0.82%	26597	10,465,250	538,648,227
2025-06-23	51.7	51.565	51.965	51.2	+0.37%	24611	12,359,800	637,751,592
2025-06-20	51.25	51.375	51.585	51.12	+0.31%	17861	11,421,480	587,572,398
2025-06-19	51.465	51.215	51.8	50.8	-0.35%	39965	17,954,770	919,984,727
2025-06-18	51.16	51.395	51.885	50.985	+0.46%	48070	12,264,910	630,516,485
2025-06-17	50.805	51.16	51.16	50.765	+0.55%	29877	11,330,850	577,363,832
2025-06-16	51.215	50.88	52.4	50.635	-0.57%	43391	16,929,500	870,631,868
2025-06-13	50.61	51.17	51.245	50.6	+1.75%	17441	7,769,330	395,727,284
2025-06-11	50.37	50.29	50.8	50.18	-0.14%	29542	10,885,460	548,330,032
2025-06-10	51.265	50.36	51.465	50.075	-1.57%	68761	18,832,180	949,901,157
2025-06-09	51.5	51.165	51.93	51.02	-0.51%	47436	15,394,910	790,120,632
2025-06-06	53.18	51.425	53.76	51.185	-3.30%	62068	34,367,460	1,796,090,638
2025-06-05	52.57	53.18	53.44	52.535	+1.29%	20563	8,925,710	474,527,330
2025-06-04	52.8	52.505	53.29	52.45	-0.54%	24234	10,836,690	573,748,670
2025-06-03	51.66	52.79	52.95	51.66	+2.19%	28219	10,328,710	539,084,597
2025-06-02	51.355	51.66	52	50.66	+0.51%	32553	13,208,780	677,625,925
2025-05-30	50.645	51.4	51.49	50.405	+1.49%	25167	9,837,880	503,895,792
2025-05-29	50.495	50.645	51.26	50.305	+0.30%	32366	15,389,840	781,797,464
2025-05-28	50.295	50.495	50.55	50.075	+0.50%	26672	13,950,610	701,747,016
2025-05-27	50.305	50.245	50.55	49.705	-0.12%	35106	14,924,180	747,673,133
2025-05-26	50.54	50.305	50.71	50.26	-0.46%	31622	11,648,780	587,212,704
2025-05-23	50.76	50.535	51.12	50.505	-0.45%	24573	10,294,840	521,898,404
2025-05-22	51.64	50.765	51.64	50.21	-1.53%	47102	24,199,200	1,225,211,080
2025-05-21	52.125	51.555	52.38	51.32	-1.16%	31381	17,366,170	899,909,033
2025-05-20	52.9	52.16	53	51.615	-1.14%	99392	46,598,160	2,430,122,943
2025-05-19	53.005	52.76	53.47	52.72	-0.34%	31205	11,871,360	630,332,974
2025-05-16	52.96	52.94	53.5	52.365	-0.04%	35908	9,190,580	486,123,216
2025-05-15	52.705	52.96	53.25	52.215	+0.56%	41281	12,239,620	645,947,936
2025-05-14	52.74	52.665	53.475	52.52	-0.11%	54554	14,654,230	778,466,707
2025-05-13	52.92	52.725	53.3	52.23	-0.36%	22210	12,556,950	663,194,898
2025-05-12	52.345	52.915	53.45	52.28	+1.12%	41108	14,410,920	764,081,395
2025-05-08	52.315	52.33	52.68	52.18	+0.03%	12189	5,106,260	267,655,611
2025-05-07	51.5	52.315	52.47	51.01	+1.58%	78200	20,294,560	1,053,953,367
2025-05-06	51.605	51.5	52.115	51.27	-0.20%	32829	13,914,200	719,249,416
2025-05-05	52.82	51.605	53.245	51.26	-2.63%	64720	24,705,540	1,283,485,944
2025-05-02	53.465	53	53.605	52.49	-0.87%	27233	13,937,280	739,488,118
2025-04-30	53.08	53.465	53.8	52.6	+0.73%	37066	15,812,320	842,086,606
2025-04-29	53.835	53.075	53.955	52.87	-1.41%	33773	16,144,520	861,751,734
2025-04-28	54.195	53.835	54.45	53.565	-0.56%	40069	17,490,830	944,820,058
2025-04-25	53.79	54.14	54.8	53.605	+0.64%	34854	22,373,840	1,210,336,761
2025-04-24	53.875	53.795	54.455	53.45	-0.15%	26977	14,614,480	788,823,411
2025-04-23	53.38	53.875	54.35	52.41	+0.93%	56479	29,120,260	1,557,428,016
2025-04-22	53.295	53.38	53.8	52.71	+0.57%	37438	18,954,920	1,009,034,617
2025-04-21	51.95	53.08	53.6	51.55	+2.69%	46639	22,875,360	1,206,650,811
2025-04-18	51.7	51.69	52.06	51.15	-1.13%	32975	18,270,880	942,355,821
2025-04-17	52.39	52.28	52.545	51.74	-0.05%	28103	13,263,740	692,189,435
2025-04-16	52.09	52.305	52.77	51.51	+0.53%	34611	13,569,720	710,037,303
2025-04-15	51.89	52.03	52.155	51.36	+0.64%	39959	19,999,260	1,036,458,190
2025-04-14	52.715	51.7	53.17	51.31	-1.64%	54261	24,901,860	1,294,056,174
2025-04-11	52.32	52.56	53.4	52.105	+0.46%	39682	23,090,200	1,214,160,158
2025-04-10	52.1	52.32	53.395	51.615	+0.62%	72081	27,879,800	1,466,188,959
2025-04-09	50.865	52	52.265	49.82	+2.21%	75788	39,377,680	2,000,980,375
2025-04-08	52	50.875	52.44	50.6	-0.83%	62757	30,138,250	1,558,088,152
2025-04-07	52.94	51.3	53.5	50.535	-3.04%	105512	61,606,100	3,177,866,713
2025-04-04	52.435	52.91	53.98	51.37	+1.22%	81510	75,182,950	3,963,763,045
2025-04-03	53.345	52.27	53.44	52.035	-1.68%	44367	23,973,610	1,259,318,408
2025-04-02	52.81	53.165	53.385	52.41	+0.67%	36959	28,430,960	1,506,079,990
2025-04-01	53.78	52.81	54.645	52.65	-1.74%	46751	30,266,390	1,628,896,809
2025-03-31	54.01	53.745	54.5	52.085	-0.49%	64951	45,254,300	2,425,988,513
2025-03-28	54	54.01	54.595	53.3	+0.02%	61971	36,865,500	1,987,949,262
2025-03-27	54.79	54	55.19	54	-1.42%	41036	18,396,670	1,002,625,268
2025-03-26	56.115	54.78	56.115	54.62	-2.13%	34096	19,314,360	1,065,640,084
2025-03-25	54.715	55.97	56.18	54.645	+2.29%	88965	58,598,540	3,261,561,619
2025-03-24	54.52	54.715	55.035	54.005	+0.38%	57614	30,299,940	1,649,710,212
2025-03-21	54.74	54.51	55.34	54.155	-0.42%	32339	17,086,120	937,095,571
2025-03-20	55.145	54.74	55.565	53.935	-0.73%	76473	34,862,760	1,906,441,965
2025-03-19	53.9	55.145	55.3	53.83	+2.32%	76234	37,503,950	2,045,393,862
2025-03-18	54.15	53.895	54.6	53.83	-0.42%	53620	32,538,800	1,763,811,211
2025-03-17	54.22	54.125	54.97	53.82	-0.06%	79670	35,210,580	1,910,254,065
2025-03-14	54.06	54.16	54.405	53.65	+0.05%	48311	14,606,580	789,967,294
2025-03-13	54.69	54.135	54.84	53.755	-0.92%	53146	27,542,430	1,493,757,434
2025-03-12	54.57	54.635	55.015	53.9	+0.28%	48801	20,217,100	1,103,163,284
2025-03-11	54.755	54.48	55.045	54.24	-0.51%	49153	19,206,980	1,046,993,364
2025-03-10	55	54.76	55.39	54.65	-0.37%	56888	18,958,100	1,042,671,925
2025-03-07	54.345	54.965	55.32	54.33	+1.12%	65932	38,897,460	2,132,025,935
2025-03-06	55.37	54.355	55.37	54.1	-1.41%	63802	34,269,940	1,872,700,993
2025-03-05	55.99	55.135	56.225	55.06	-1.54%	83415	51,382,300	2,857,516,595
2025-03-04	56.45	55.995	56.945	55.62	-0.70%	111110	57,512,650	3,232,298,104
2025-03-03	57.2	56.39	57.5	55.56	-1.19%	72655	40,107,550	2,252,179,022
2025-02-28	56	57.07	57.24	55.71	+1.82%	67936	35,407,730	1,996,972,085
2025-02-27	56.84	56.05	57.29	55.815	-0.98%	61742	33,755,050	1,906,122,131
2025-02-26	57.19	56.605	57.8	56.21	-1.23%	69403	38,752,520	2,204,946,832
2025-02-25	58.6	57.31	58.92	56.8	-2.18%	82519	44,465,360	2,572,972,090
2025-02-24	58.695	58.585	59.24	57.64	-0.19%	72236	32,672,920	1,913,358,483
2025-02-21	59.005	58.695	59.46	58.405	-0.76%	32291	17,849,500	1,048,586,434
2025-02-20	58.59	59.145	59.55	58.36	+0.96%	36083	19,574,530	1,156,599,892
2025-02-19	57.915	58.585	58.775	57.835	+1.05%	34847	21,656,400	1,264,595,277
2025-02-18	58.195	57.975	58.51	57.75	-0.26%	47471	29,066,720	1,689,749,123
2025-02-17	57	58.125	58.185	57	+1.57%	48098	23,670,020	1,369,925,825
2025-02-14	58.39	57.225	58.725	56.9	-1.68%	102979	69,359,000	3,993,146,038
2025-02-13	59.975	58.2	60.89	57.49	-2.30%	83134	52,510,100	3,095,497,676
2025-02-12	59.425	59.57	59.95	58.2	+0.18%	132102	59,560,520	3,520,067,619
2025-02-11	58.35	59.46	59.5	58.28	+2.08%	29449	17,986,430	1,059,879,093
2025-02-10	58	58.25	58.99	58	+0.60%	50281	14,498,420	849,887,290
2025-02-07	57.95	57.905	58.225	57.78	-0.08%	18811	7,799,680	452,052,982
2025-02-06	57.9	57.95	58.5	57.47	-0.24%	44780	14,766,260	855,007,982
2025-02-05	58.16	58.09	58.69	57.82	-0.09%	41718	13,191,680	767,409,976
2025-02-04	57.86	58.145	58.435	57.855	+0.42%	22732	7,025,610	409,085,536
2025-02-03	58.45	57.9	58.645	57.63	-0.90%	30218	10,698,080	620,788,578
2025-01-31	58.925	58.425	59.565	58.2	-0.84%	56074	19,799,250	1,165,483,227
2025-01-30	58.295	58.92	58.995	58.195	+1.07%	29017	8,017,510	469,844,724
2025-01-29	58.82	58.295	59.19	58.055	-0.93%	34525	13,219,770	773,780,873
2025-01-28	57.635	58.845	59.33	57.275	+2.10%	46524	26,600,790	1,563,075,373
2025-01-27	58.405	57.635	58.44	57.38	-1.38%	31441	11,426,100	658,915,538
2025-01-24	58.575	58.44	58.865	58.2	-0.22%	26742	8,866,720	518,325,791
2025-01-23	58.63	58.57	59.405	58.16	-0.10%	26346	17,336,350	1,018,911,441
2025-01-22	57.735	58.63	59.5	57.41	+1.35%	57264	39,583,350	2,317,634,159
2025-01-21	57.71	57.85	58.15	57.21	+0.44%	39204	14,757,230	850,815,226
2025-01-20	57.97	57.595	58.37	57.26	-0.09%	69526	23,074,910	1,332,098,444
2025-01-17	57.6	57.645	58.15	56.8	-0.33%	70398	24,164,610	1,391,268,909
2025-01-16	58.315	57.835	58.8	57.525	-0.76%	48637	24,776,860	1,438,403,625
2025-01-15	57.86	58.275	58.35	57.265	+0.87%	74430	18,869,760	1,087,329,539
2025-01-14	57.4	57.775	57.94	57.22	+0.49%	34924	16,800,450	968,201,797
2025-01-13	57.33	57.495	57.995	57.035	+0.52%	60300	33,732,150	1,939,347,810
2025-01-10	58.45	57.2	58.835	55.73	-1.86%	254209	102,516,690	5,815,361,378
2025-01-09	59.6	58.285	59.875	58.045	-2.58%	52400	18,521,290	1,086,143,822
2025-01-08	60.04	59.83	60.145	59.59	-0.55%	15918	6,657,890	398,385,268
2025-01-06	60.44	60.16	60.88	59.645	-0.91%	21434	11,317,230	683,447,693
2025-01-03	60.9	60.715	60.96	60.1	0.00%	28664	12,856,890	777,797,624

Архив котировок акции SNGSP по годам

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