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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-25 | 32.9 | 35 | 35 | 32.9 | +14.75% | 4 | 12,500 | 437,090 |
| 2017-12-21 | 30 | 30.5 | 30.5 | 30 | -12.86% | 3 | 600 | 18,250 |
| 2017-12-06 | 32.9 | 35 | 35 | 32.9 | +20.69% | 4 | 4,500 | 156,880 |
| 2017-11-27 | 29 | 29 | 29 | 29 | -3.33% | 1 | 200 | 5,800 |
| 2017-11-23 | 30 | 30 | 30 | 30 | -0.33% | 1 | 2,000 | 60,000 |
| 2017-11-14 | 34.9 | 30.1 | 34.9 | 30.1 | +0.33% | 3 | 300 | 9,600 |
| 2017-11-13 | 30 | 30 | 30 | 30 | 0.00% | 3 | 5,600 | 168,000 |
| 2017-11-10 | 30.1 | 30 | 30.1 | 29.9 | -3.23% | 10 | 9,600 | 288,000 |
| 2017-11-02 | 31 | 31 | 31 | 31 | 0.00% | 2 | 200 | 6,200 |
| 2017-10-06 | 31 | 31 | 31 | 31 | -3.43% | 1 | 100 | 3,100 |
| 2017-09-12 | 32.1 | 32.1 | 32.1 | 32.1 | +6.64% | 1 | 100 | 3,210 |
| 2017-09-05 | 30.1 | 30.1 | 30.1 | 30.1 | 0.00% | 1 | 100 | 3,010 |
| 2017-08-30 | 30.1 | 30.1 | 30.1 | 30.1 | -1.63% | 1 | 100 | 3,010 |
| 2017-08-21 | 30.6 | 30.6 | 30.6 | 30.6 | +2.00% | 1 | 100 | 3,060 |
| 2017-08-10 | 30 | 30 | 30 | 30 | -14.29% | 1 | 500 | 15,000 |
| 2017-08-07 | 30 | 35 | 35 | 30 | +6.06% | 2 | 400 | 13,500 |
| 2017-07-18 | 33 | 33 | 33 | 33 | 0.00% | 1 | 100 | 3,300 |
| 2017-07-13 | 33 | 33 | 36.5 | 33 | -10.81% | 8 | 3,600 | 124,750 |
| 2017-07-10 | 33 | 37 | 37 | 32 | +8.82% | 6 | 1,300 | 44,600 |
| 2017-06-30 | 30.8 | 34 | 34 | 29.8 | +3.03% | 14 | 3,100 | 93,940 |
| 2017-06-22 | 33 | 33 | 36.5 | 30.1 | -10.81% | 4 | 1,000 | 34,110 |
| 2017-06-07 | 33 | 37 | 37 | 33 | +10.45% | 2 | 800 | 27,600 |
| 2017-06-05 | 33.5 | 33.5 | 33.5 | 33.5 | -9.46% | 1 | 500 | 16,750 |
| 2017-06-02 | 34 | 37 | 37 | 34 | 0.00% | 2 | 400 | 13,900 |
| 2017-06-01 | 37 | 37 | 37 | 37 | -1.07% | 2 | 13,700 | 506,900 |
| 2017-05-30 | 35 | 37.4 | 37.4 | 35 | +10.00% | 5 | 7,200 | 267,450 |
| 2017-05-29 | 34 | 34 | 34 | 34 | +7.94% | 2 | 200 | 6,800 |
| 2017-05-24 | 31.5 | 31.5 | 31.5 | 31.5 | 0.00% | 3 | 5,800 | 182,700 |
| 2017-05-22 | 31.5 | 31.5 | 31.5 | 31.5 | +4.30% | 1 | 13,500 | 425,250 |
| 2017-05-12 | 30.2 | 30.2 | 30.2 | 30.2 | -12.97% | 1 | 100 | 3,020 |
| 2017-04-20 | 34.7 | 34.7 | 34.7 | 34.7 | 0.00% | 1 | 100 | 3,470 |
| 2017-04-11 | 40.8 | 34.7 | 40.8 | 34.7 | +4.83% | 2 | 3,900 | 156,680 |
| 2017-04-10 | 33.1 | 33.1 | 33.1 | 33.1 | -12.66% | 1 | 100 | 3,310 |
| 2017-04-07 | 38 | 37.9 | 38 | 37.9 | +0.53% | 4 | 2,100 | 79,650 |
| 2017-04-05 | 37.7 | 37.7 | 37.7 | 37.7 | +13.55% | 1 | 200 | 7,540 |
| 2017-04-04 | 33.2 | 33.2 | 33.2 | 33.2 | -14.65% | 1 | 100 | 3,320 |
| 2017-04-03 | 30 | 38.9 | 38.9 | 30 | +1.30% | 6 | 1,800 | 62,730 |
| 2017-03-30 | 38.4 | 38.4 | 38.4 | 38.4 | +23.87% | 1 | 200 | 7,680 |
| 2017-03-27 | 31 | 31 | 31 | 31 | -16.22% | 1 | 6,000 | 186,000 |
| 2017-03-24 | 42 | 37 | 42.2 | 37 | -4.88% | 4 | 5,100 | 212,930 |
| 2017-03-23 | 38.9 | 38.9 | 38.9 | 38.9 | -13.36% | 2 | 400 | 15,560 |
| 2017-03-22 | 44.9 | 44.9 | 44.9 | 44.9 | +3.70% | 1 | 3,600 | 161,640 |
| 2017-03-20 | 42.9 | 43.3 | 43.3 | 42.9 | +17.03% | 2 | 5,000 | 215,220 |
| 2017-03-13 | 35.9 | 37 | 37 | 35.5 | +18.97% | 5 | 600 | 21,940 |
| 2017-03-10 | 31.1 | 31.1 | 31.1 | 31.1 | -4.31% | 1 | 200 | 6,220 |
| 2017-03-07 | 32.5 | 32.5 | 32.5 | 32.5 | -9.72% | 1 | 400 | 13,000 |
| 2017-03-03 | 33 | 36 | 36 | 31 | -2.17% | 6 | 14,300 | 448,010 |
| 2017-02-28 | 36.8 | 36.8 | 36.8 | 36.8 | -0.54% | 1 | 1,000 | 36,800 |
| 2017-02-27 | 37 | 37 | 37 | 37 | +7.56% | 1 | 3,400 | 125,800 |
| 2017-02-22 | 34.3 | 34.4 | 34.4 | 34.3 | +7.50% | 2 | 700 | 24,070 |
| 2017-02-16 | 33.5 | 32 | 33.5 | 32 | -4.48% | 3 | 1,000 | 33,200 |
| 2017-02-15 | 33.5 | 33.5 | 33.5 | 33.5 | -0.89% | 3 | 2,000 | 67,000 |
| 2017-02-14 | 33.8 | 33.8 | 33.8 | 33.8 | -1.74% | 1 | 1,300 | 43,940 |
| 2017-02-13 | 33.5 | 34.4 | 38.9 | 33.5 | -14.00% | 5 | 2,400 | 82,630 |
| 2017-02-08 | 40 | 40 | 40 | 40 | -5.21% | 1 | 100 | 4,000 |
| 2017-02-07 | 42 | 42.2 | 50 | 42 | +0.48% | 5 | 16,100 | 802,320 |
| 2017-02-06 | 38.9 | 42 | 42 | 38.9 | +5.26% | 3 | 400 | 16,090 |
| 2017-02-03 | 32.1 | 39.9 | 39.9 | 32.1 | +24.69% | 5 | 600 | 21,680 |
| 2017-02-02 | 31.1 | 32 | 32 | 31.1 | -5.88% | 2 | 6,900 | 220,710 |
| 2017-02-01 | 34 | 34 | 34 | 34 | +3.03% | 1 | 100 | 3,400 |
| 2017-01-23 | 33 | 33 | 34 | 32 | -2.08% | 6 | 1,400 | 46,500 |
| 2017-01-20 | 31.1 | 33.7 | 35 | 31.1 | -25.93% | 22 | 5,300 | 173,870 |
| 2017-01-12 | 41.9 | 45.5 | 45.5 | 41.9 | +22.97% | 2 | 200 | 8,740 |
| 2017-01-10 | 37 | 37 | 37 | 37 | +9.14% | 1 | 100 | 3,700 |
| 2017-01-06 | 37 | 33.9 | 42 | 33.9 | 0.00% | 4 | 400 | 14,790 |