РН Западная Сибирь
CHGZ
170.8 ₽ +4.15% ↑История котировок CHGZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 26 | 26 | 26 | 26 | +22.07% | 1 | 1,000 | 26,000 |
| 2014-12-25 | 21.3 | 21.3 | 21.3 | 21.3 | -19.01% | 1 | 1,000 | 21,300 |
| 2014-11-28 | 26.3 | 26.3 | 26.3 | 26.3 | -9.93% | 1 | 1,000 | 26,300 |
| 2014-11-19 | 29.2 | 29.2 | 29.2 | 29.2 | +8.15% | 1 | 8,000 | 233,600 |
| 2014-11-14 | 27 | 27 | 27 | 27 | +8.00% | 3 | 33,000 | 891,000 |
| 2014-11-13 | 25 | 25 | 25 | 25 | -7.41% | 1 | 5,000 | 125,000 |
| 2014-11-05 | 27 | 27 | 27 | 27 | 0.00% | 1 | 5,000 | 135,000 |
| 2014-10-24 | 27 | 27 | 27 | 27 | 0.00% | 1 | 5,000 | 135,000 |
| 2014-10-23 | 27 | 27 | 27 | 27 | +8.00% | 1 | 5,000 | 135,000 |
| 2014-10-13 | 20.7 | 25 | 25 | 20.7 | 0.00% | 4 | 5,000 | 120,600 |
| 2014-10-03 | 24.9 | 25 | 25 | 24.9 | 0.00% | 2 | 6,000 | 149,900 |
| 2014-09-30 | 20.071 | 25 | 25 | 17 | -10.71% | 7 | 9,000 | 188,362 |
| 2014-09-03 | 28 | 28 | 28 | 28 | 0.00% | 1 | 1,000 | 28,000 |
| 2014-08-29 | 28 | 28 | 28 | 28 | 0.00% | 1 | 7,000 | 196,000 |
| 2014-08-28 | 28 | 28 | 28 | 28 | +3.70% | 1 | 2,000 | 56,000 |
| 2014-08-14 | 27 | 27 | 27 | 27 | +3.85% | 1 | 3,000 | 81,000 |
| 2014-08-13 | 26 | 26 | 26 | 26 | -7.14% | 1 | 1,000 | 26,000 |
| 2014-08-04 | 28 | 28 | 28 | 28 | +3.70% | 1 | 4,000 | 112,000 |
| 2014-07-31 | 26.9 | 27 | 27 | 26.9 | +3.85% | 2 | 2,000 | 53,900 |
| 2014-07-23 | 22 | 26 | 26 | 22 | +17.65% | 2 | 4,000 | 100,000 |
| 2014-07-14 | 22.1 | 22.1 | 22.1 | 22.1 | -7.92% | 1 | 43,000 | 950,300 |
| 2014-07-11 | 24 | 24 | 24 | 24 | -7.69% | 1 | 4,000 | 96,000 |
| 2014-07-08 | 26 | 26 | 26 | 26 | 0.00% | 1 | 5,000 | 130,000 |
| 2014-07-07 | 26 | 26 | 26 | 26 | +1.56% | 1 | 5,000 | 130,000 |
| 2014-06-18 | 25.6 | 25.6 | 25.6 | 25.6 | 0.00% | 1 | 4,000 | 102,400 |