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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-29 | 31.5 | 31.5 | 31.5 | 31.5 | -16.00% | 1 | 100 | 3,150 |
| 2016-12-23 | 37.5 | 37.5 | 37.5 | 37.5 | -0.79% | 1 | 100 | 3,750 |
| 2016-12-21 | 37.8 | 37.8 | 37.8 | 37.8 | -5.03% | 1 | 100 | 3,780 |
| 2016-12-20 | 29.1 | 39.8 | 39.8 | 29.1 | +13.71% | 3 | 300 | 10,590 |
| 2016-12-19 | 35.8 | 35 | 35.9 | 27.6 | +12.90% | 7 | 700 | 22,710 |
| 2016-12-15 | 31 | 31 | 31 | 31 | -3.13% | 3 | 20,000 | 620,000 |
| 2016-12-14 | 32 | 32 | 32 | 32 | +3.23% | 1 | 500 | 16,000 |
| 2016-12-06 | 34.9 | 31 | 38 | 31 | -1.59% | 3 | 300 | 10,390 |
| 2016-11-30 | 34.8 | 31.5 | 34.8 | 28 | -10.00% | 4 | 4,900 | 154,100 |
| 2016-11-29 | 32 | 35 | 35 | 32 | +3.24% | 4 | 4,000 | 128,490 |
| 2016-11-24 | 27 | 33.9 | 33.9 | 27 | 0.00% | 2 | 200 | 6,090 |
| 2016-11-23 | 33.9 | 33.9 | 33.9 | 33.9 | 0.00% | 1 | 100 | 3,390 |
| 2016-11-15 | 33 | 33.9 | 33.9 | 33 | +5.94% | 2 | 200 | 6,690 |
| 2016-10-24 | 32 | 32 | 32 | 32 | +5.26% | 3 | 300 | 9,600 |
| 2016-10-21 | 29.9 | 30.4 | 30.4 | 29.9 | -23.43% | 2 | 300 | 9,070 |
| 2016-10-18 | 39.7 | 39.7 | 39.7 | 39.7 | +2.32% | 1 | 100 | 3,970 |
| 2016-10-17 | 25.1 | 38.8 | 38.8 | 25.1 | +14.12% | 2 | 200 | 6,390 |
| 2016-09-28 | 34 | 34 | 34 | 34 | +1.49% | 1 | 1,000 | 34,000 |
| 2016-09-15 | 33.5 | 33.5 | 33.5 | 33.5 | +20.50% | 1 | 100 | 3,350 |
| 2016-08-29 | 27.8 | 27.8 | 27.8 | 27.8 | -12.03% | 1 | 100 | 2,780 |
| 2016-08-16 | 31.6 | 31.6 | 31.6 | 31.6 | +0.64% | 1 | 100 | 3,160 |
| 2016-08-11 | 31.4 | 31.4 | 31.4 | 31.4 | -0.32% | 1 | 100 | 3,140 |
| 2016-08-10 | 30.9 | 31.5 | 31.5 | 30.9 | +20.23% | 3 | 1,400 | 43,880 |
| 2016-07-28 | 26.2 | 26.2 | 26.2 | 26.2 | -12.37% | 1 | 100 | 2,620 |
| 2016-07-27 | 27 | 29.9 | 29.9 | 27 | +6.79% | 3 | 2,100 | 56,990 |
| 2016-07-26 | 28 | 28 | 28 | 28 | +3.70% | 1 | 2,000 | 56,000 |
| 2016-07-21 | 27.5 | 27 | 27.5 | 27 | -6.57% | 5 | 1,500 | 40,590 |
| 2016-07-20 | 28.9 | 28.9 | 28.9 | 28.9 | -6.47% | 1 | 1,000 | 28,900 |
| 2016-07-04 | 30.9 | 30.9 | 30.9 | 30.9 | 0.00% | 1 | 100 | 3,090 |
| 2016-06-23 | 30.7 | 30.9 | 30.9 | 30.7 | +6.55% | 4 | 3,700 | 113,950 |
| 2016-06-22 | 29 | 29 | 29 | 29 | -1.36% | 1 | 100 | 2,900 |
| 2016-06-21 | 35.7 | 29.4 | 35.7 | 28.6 | +4.26% | 24 | 3,700 | 121,020 |
| 2016-06-20 | 25.3 | 28.2 | 28.2 | 25.2 | -10.48% | 4 | 400 | 10,390 |
| 2016-06-10 | 31.5 | 31.5 | 33 | 31.5 | -4.55% | 3 | 3,000 | 96,000 |
| 2016-06-08 | 40 | 33 | 40 | 29 | +4.76% | 4 | 60,000 | 1,982,600 |
| 2016-05-17 | 31.5 | 31.5 | 31.5 | 31.5 | +8.62% | 1 | 2,000 | 63,000 |
| 2016-05-10 | 29 | 29 | 29 | 29 | 0.00% | 1 | 1,000 | 29,000 |
| 2016-05-05 | 28.5 | 29 | 40 | 26.3 | -21.62% | 7 | 20,000 | 616,600 |
| 2016-04-25 | 37 | 37 | 37 | 37 | +13.85% | 1 | 1,000 | 37,000 |
| 2016-04-19 | 32 | 32.5 | 32.5 | 32 | +25.00% | 2 | 2,000 | 64,500 |
| 2016-04-13 | 26 | 26 | 26 | 26 | -23.30% | 1 | 1,000 | 26,000 |
| 2016-04-11 | 33.9 | 33.9 | 33.9 | 33.9 | +16.90% | 1 | 1,000 | 33,900 |
| 2016-04-05 | 29 | 29 | 29 | 29 | 0.00% | 1 | 2,000 | 58,000 |
| 2016-04-04 | 29 | 29 | 29 | 29 | -0.68% | 1 | 1,000 | 29,000 |
| 2016-04-01 | 29 | 29.2 | 29.2 | 29 | -11.25% | 2 | 3,000 | 87,400 |
| 2016-03-23 | 32.9 | 32.9 | 32.9 | 32.9 | +3.13% | 1 | 1,000 | 32,900 |
| 2016-03-22 | 30.9 | 31.9 | 31.9 | 30.9 | -3.33% | 4 | 6,000 | 190,000 |
| 2016-03-21 | 33 | 33 | 33 | 33 | +3.45% | 1 | 3,000 | 99,000 |
| 2016-03-18 | 31.9 | 31.9 | 31.9 | 31.9 | -2.74% | 1 | 1,000 | 31,900 |
| 2016-03-16 | 32.8 | 32.8 | 32.8 | 32.8 | +5.81% | 1 | 1,000 | 32,800 |
| 2016-03-11 | 26.7 | 31 | 31 | 26.7 | +16.54% | 4 | 9,000 | 271,800 |
| 2016-03-10 | 26.6 | 26.6 | 26.6 | 26.6 | -1.48% | 1 | 1,000 | 26,600 |
| 2016-03-09 | 27 | 27 | 27 | 27 | -3.57% | 1 | 7,000 | 189,000 |
| 2016-02-25 | 28 | 28 | 28 | 28 | -6.35% | 1 | 1,000 | 28,000 |
| 2016-02-18 | 29.8 | 29.9 | 29.9 | 29.8 | +6.79% | 2 | 2,000 | 59,700 |
| 2016-02-17 | 39.3 | 28 | 39.3 | 27.5 | +2.56% | 7 | 7,000 | 206,900 |
| 2016-02-11 | 27.3 | 27.3 | 27.3 | 27.3 | -13.33% | 1 | 1,000 | 27,300 |
| 2016-02-10 | 29 | 31.5 | 31.5 | 29 | +15.81% | 2 | 2,000 | 60,500 |
| 2016-02-09 | 24.5 | 27.2 | 27.2 | 24.5 | -20.70% | 3 | 3,000 | 77,700 |
| 2016-02-05 | 34.3 | 34.3 | 34.3 | 34.3 | 0.00% | 1 | 1,000 | 34,300 |
| 2016-02-03 | 34.3 | 34.3 | 34.3 | 34.3 | +4.57% | 1 | 1,000 | 34,300 |
| 2016-02-02 | 32.8 | 32.8 | 32.8 | 32.8 | -13.23% | 1 | 1,000 | 32,800 |
| 2016-02-01 | 37.8 | 37.8 | 37.8 | 37.8 | +14.89% | 1 | 1,000 | 37,800 |
| 2016-01-29 | 32.9 | 32.9 | 32.9 | 32.9 | +30.04% | 1 | 1,000 | 32,900 |
| 2016-01-28 | 25.3 | 25.3 | 25.3 | 25.3 | -8.66% | 1 | 1,000 | 25,300 |
| 2016-01-27 | 41.8 | 27.7 | 41.8 | 27.7 | -28.05% | 3 | 3,000 | 99,400 |
| 2016-01-25 | 27.5 | 38.5 | 38.5 | 27.5 | +42.59% | 2 | 2,000 | 66,000 |
| 2016-01-21 | 35 | 27 | 35 | 27 | +0.37% | 2 | 7,000 | 221,000 |
| 2016-01-20 | 26.9 | 26.9 | 26.9 | 26.9 | -5.61% | 1 | 1,000 | 26,900 |
| 2016-01-12 | 28.5 | 28.5 | 28.5 | 28.5 | 0.00% | 1 | 4,000 | 114,000 |
| 2016-01-06 | 28.5 | 28.5 | 28.5 | 28.5 | -15.68% | 1 | 1,000 | 28,500 |
| 2016-01-04 | 33.8 | 33.8 | 33.8 | 33.8 | 0.00% | 1 | 1,000 | 33,800 |