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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 26.8 | 29 | 29 | 26.8 | +3.20% | 3 | 3,000 | 84,700 |
| 2015-12-29 | 28.1 | 28.1 | 28.1 | 28.1 | +5.24% | 1 | 1,000 | 28,100 |
| 2015-12-28 | 38.3 | 26.7 | 38.3 | 26.6 | +1.14% | 6 | 6,000 | 182,900 |
| 2015-12-25 | 34.8 | 26.4 | 34.8 | 26.4 | -12.58% | 2 | 2,000 | 61,200 |
| 2015-12-21 | 34.8 | 30.2 | 34.8 | 30.2 | +4.14% | 2 | 4,000 | 130,000 |
| 2015-12-17 | 29 | 29 | 29 | 29 | -14.71% | 1 | 3,000 | 87,000 |
| 2015-12-16 | 34 | 34 | 34 | 34 | +14.86% | 1 | 3,000 | 102,000 |
| 2015-12-15 | 29.6 | 29.6 | 29.6 | 29.6 | -1.66% | 1 | 3,000 | 88,800 |
| 2015-12-14 | 34.8 | 30.1 | 34.8 | 30.1 | +1.69% | 2 | 6,000 | 194,700 |
| 2015-12-11 | 36.4 | 29.6 | 36.4 | 29.6 | -7.50% | 4 | 11,000 | 357,400 |
| 2015-12-10 | 30.1 | 32 | 32 | 30 | -4.19% | 3 | 6,000 | 184,300 |
| 2015-12-09 | 33.4 | 33.4 | 33.4 | 29.6 | +10.96% | 4 | 9,000 | 293,000 |
| 2015-12-08 | 30.1 | 30.1 | 30.1 | 30.1 | -2.59% | 1 | 3,000 | 90,300 |
| 2015-12-04 | 35.9 | 30.9 | 35.9 | 30.1 | -6.36% | 5 | 11,000 | 355,200 |
| 2015-12-03 | 32 | 33 | 33 | 29.1 | +13.40% | 10 | 25,000 | 787,400 |
| 2015-12-02 | 33.9 | 29.1 | 33.9 | 29.1 | +11.07% | 4 | 15,000 | 474,900 |
| 2015-12-01 | 32.8 | 26.2 | 33.8 | 26.2 | -8.39% | 4 | 8,000 | 244,600 |
| 2015-11-30 | 28.6 | 28.6 | 28.6 | 28.6 | 0.00% | 1 | 3,000 | 85,800 |
| 2015-11-27 | 32.5 | 28.6 | 32.5 | 28.6 | +1.06% | 2 | 4,000 | 126,100 |
| 2015-11-25 | 28.3 | 28.3 | 28.3 | 28.3 | -14.76% | 1 | 3,000 | 84,900 |
| 2015-11-24 | 33.2 | 33.2 | 33.2 | 33.2 | +14.88% | 1 | 3,000 | 99,600 |
| 2015-11-23 | 28.9 | 28.9 | 28.9 | 28.9 | -14.75% | 1 | 3,000 | 86,700 |
| 2015-11-20 | 33.9 | 33.9 | 33.9 | 33.9 | +17.71% | 1 | 3,000 | 101,700 |
| 2015-11-19 | 28.8 | 28.8 | 33.8 | 28.8 | -4.00% | 6 | 24,000 | 731,200 |
| 2015-11-18 | 34.7 | 30 | 34.7 | 30 | +4.53% | 8 | 26,000 | 855,200 |
| 2015-11-17 | 28.7 | 28.7 | 33.9 | 28.7 | -9.75% | 6 | 16,000 | 490,400 |
| 2015-11-12 | 31.8 | 31.8 | 31.8 | 28.6 | +10.03% | 5 | 20,000 | 612,400 |
| 2015-11-11 | 28.6 | 28.9 | 31.8 | 28.6 | +2.85% | 5 | 20,000 | 600,000 |
| 2015-11-10 | 31.4 | 28.1 | 31.4 | 28.1 | 0.00% | 7 | 28,000 | 839,600 |
| 2015-11-09 | 28.1 | 28.1 | 32.9 | 28.1 | -6.33% | 5 | 19,000 | 572,300 |
| 2015-11-05 | 30 | 30 | 30 | 30 | +6.76% | 1 | 1,000 | 30,000 |
| 2015-11-02 | 28.1 | 28.1 | 28.1 | 28.1 | 0.00% | 1 | 1,000 | 28,100 |
| 2015-10-29 | 33.1 | 28.1 | 33.1 | 28.1 | -1.40% | 3 | 6,000 | 183,700 |
| 2015-10-28 | 28.5 | 28.5 | 28.5 | 28.5 | -7.47% | 1 | 1,000 | 28,500 |
| 2015-10-26 | 28 | 30.8 | 30.8 | 28 | +14.93% | 6 | 8,000 | 238,000 |
| 2015-10-14 | 26.8 | 26.8 | 26.8 | 26.8 | -2.19% | 1 | 1,000 | 26,800 |
| 2015-10-06 | 27.2 | 27.4 | 30.9 | 27.2 | -21.26% | 5 | 14,000 | 396,600 |
| 2015-10-05 | 34.8 | 34.8 | 34.8 | 27.2 | +29.37% | 3 | 9,000 | 290,400 |
| 2015-10-02 | 26.9 | 26.9 | 29.4 | 26.9 | -14.33% | 3 | 12,000 | 332,800 |
| 2015-10-01 | 31.8 | 31.4 | 31.8 | 26.8 | +21.24% | 3 | 12,000 | 360,000 |
| 2015-09-30 | 25.9 | 25.9 | 29.8 | 25.9 | -20.55% | 5 | 16,000 | 437,800 |
| 2015-09-28 | 25.6 | 32.6 | 32.6 | 25.6 | +12.41% | 2 | 4,000 | 116,400 |
| 2015-09-24 | 28.9 | 29 | 29 | 28.9 | -6.45% | 2 | 4,000 | 115,900 |
| 2015-09-23 | 31 | 31 | 31 | 31 | +9.54% | 1 | 1,000 | 31,000 |
| 2015-08-26 | 26 | 28.3 | 28.3 | 26 | +8.85% | 2 | 69,000 | 1,943,500 |
| 2015-08-19 | 26 | 26 | 26 | 26 | -0.38% | 1 | 8,000 | 208,000 |
| 2015-07-31 | 26.1 | 26.1 | 26.1 | 26.1 | +0.38% | 1 | 1,000 | 26,100 |
| 2015-07-28 | 25.5 | 26 | 26 | 25.5 | 0.00% | 6 | 6,000 | 154,900 |
| 2015-07-06 | 26 | 26 | 26 | 26 | 0.00% | 1 | 18,000 | 468,000 |
| 2015-07-01 | 26 | 26 | 26 | 26 | -4.06% | 2 | 39,000 | 1,014,000 |
| 2015-06-17 | 26.2 | 27.1 | 27.1 | 26.2 | -14.24% | 2 | 3,000 | 79,500 |
| 2015-06-16 | 31.6 | 31.6 | 31.6 | 31.6 | +21.54% | 1 | 3,000 | 94,800 |
| 2015-06-11 | 34.9 | 26 | 34.9 | 25.9 | -13.33% | 3 | 6,000 | 182,600 |
| 2015-06-10 | 23.9 | 30 | 30 | 23.9 | +23.97% | 2 | 4,000 | 101,700 |
| 2015-06-09 | 24.3 | 24.2 | 24.3 | 24.2 | -7.63% | 2 | 4,000 | 96,900 |
| 2015-06-03 | 26 | 26.2 | 26.2 | 26 | +3.15% | 3 | 9,000 | 234,200 |
| 2015-06-02 | 25.4 | 25.4 | 25.4 | 25.4 | -32.98% | 1 | 8,000 | 203,200 |
| 2015-05-27 | 25.8 | 37.9 | 37.9 | 25.8 | -2.82% | 2 | 16,000 | 509,600 |
| 2015-04-20 | 39 | 39 | 39 | 39 | +14.71% | 1 | 1,000 | 39,000 |
| 2015-04-17 | 34 | 34 | 34 | 34 | +21.43% | 1 | 4,000 | 136,000 |
| 2015-03-16 | 28 | 28 | 28 | 28 | +3.70% | 1 | 3,000 | 84,000 |
| 2015-02-06 | 27 | 27 | 27 | 27 | 0.00% | 2 | 2,000 | 54,000 |
| 2015-02-04 | 21 | 27 | 27 | 21 | +8.00% | 2 | 2,000 | 48,000 |
| 2015-02-03 | 24.2 | 25 | 29.7 | 20.6 | -24.24% | 8 | 8,000 | 200,500 |
| 2015-01-16 | 33 | 33 | 33 | 33 | 0.00% | 1 | 1,000 | 33,000 |