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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 23.5 | 24 | 24 | 23.5 | +2.13% | 9 | 1,600 | 38,150 |
| 2018-12-19 | 28 | 23.5 | 28 | 23.5 | +6.82% | 3 | 4,000 | 111,150 |
| 2018-12-14 | 19.5 | 22 | 22 | 19.5 | -6.38% | 4 | 400 | 8,050 |
| 2018-12-13 | 25 | 23.5 | 25 | 23.5 | +11.90% | 3 | 300 | 7,200 |
| 2018-11-28 | 18 | 21 | 21 | 18 | -8.70% | 2 | 200 | 3,900 |
| 2018-11-23 | 23 | 23 | 23 | 23 | 0.00% | 1 | 100 | 2,300 |
| 2018-11-19 | 20.5 | 23 | 23.5 | 20.5 | -4.17% | 3 | 300 | 6,700 |
| 2018-11-12 | 25 | 24 | 25 | 23 | -7.69% | 6 | 600 | 14,250 |
| 2018-11-01 | 26 | 26 | 26 | 26 | +15.56% | 1 | 100 | 2,600 |
| 2018-10-24 | 22 | 22.5 | 23 | 20 | -6.25% | 23 | 2,800 | 58,400 |
| 2018-10-19 | 23 | 24 | 24.5 | 21 | -4.00% | 10 | 1,600 | 36,550 |
| 2018-09-28 | 23.5 | 25 | 25 | 23.5 | -3.85% | 2 | 200 | 4,850 |
| 2018-09-27 | 26 | 26 | 26 | 26 | +4.00% | 2 | 200 | 5,200 |
| 2018-09-25 | 27 | 25 | 29 | 24.5 | +8.70% | 6 | 700 | 19,050 |
| 2018-09-19 | 23.5 | 23 | 23.5 | 23 | -11.54% | 3 | 900 | 20,750 |
| 2018-09-06 | 23 | 26 | 26 | 23 | +4.00% | 4 | 500 | 12,350 |
| 2018-08-28 | 24.5 | 25 | 25 | 24.5 | +6.38% | 2 | 200 | 4,950 |
| 2018-08-24 | 23.5 | 23.5 | 23.5 | 23.5 | -2.08% | 1 | 100 | 2,350 |
| 2018-08-23 | 24 | 24 | 24 | 24 | -2.04% | 3 | 57,600 | 1,382,400 |
| 2018-08-21 | 24.5 | 24.5 | 24.5 | 24.5 | 0.00% | 1 | 100 | 2,450 |
| 2018-08-01 | 24.5 | 24.5 | 24.5 | 24.5 | -8.58% | 2 | 200 | 4,900 |
| 2018-07-31 | 26.8 | 26.8 | 26.8 | 26.8 | +8.50% | 1 | 100 | 2,680 |
| 2018-07-23 | 24.7 | 24.7 | 24.7 | 24.7 | -3.14% | 1 | 100 | 2,470 |
| 2018-07-19 | 25.1 | 25.5 | 29 | 23.2 | -1.92% | 9 | 2,400 | 57,590 |
| 2018-07-18 | 25.4 | 26 | 26 | 25 | -8.77% | 6 | 1,300 | 33,300 |
| 2018-07-06 | 28.5 | 28.5 | 28.5 | 28.5 | +5.56% | 1 | 100 | 2,850 |
| 2018-07-03 | 27 | 27 | 27 | 27 | -8.16% | 1 | 100 | 2,700 |
| 2018-06-25 | 29.4 | 29.4 | 29.4 | 29.4 | +8.89% | 1 | 100 | 2,940 |
| 2018-06-22 | 29.8 | 27 | 29.9 | 25.4 | 0.00% | 12 | 1,300 | 35,530 |
| 2018-06-21 | 25.4 | 27 | 27.2 | 25.3 | -18.18% | 22 | 9,800 | 253,630 |
| 2018-05-14 | 35 | 33 | 35 | 30 | +13.79% | 4 | 800 | 26,900 |
| 2018-04-26 | 28.1 | 29 | 29 | 28.1 | -6.45% | 2 | 200 | 5,710 |
| 2018-04-13 | 28.1 | 31 | 31 | 27 | 0.00% | 7 | 27,600 | 851,800 |
| 2018-04-12 | 31 | 31 | 31 | 28 | +14.81% | 7 | 68,100 | 2,110,500 |
| 2018-04-11 | 22 | 27 | 27 | 21.5 | +5.47% | 7 | 1,000 | 25,350 |
| 2018-04-05 | 25.6 | 25.6 | 25.6 | 25.6 | -11.72% | 1 | 100 | 2,560 |
| 2018-03-23 | 32 | 29 | 34.5 | 29 | +16.00% | 3 | 1,100 | 36,150 |
| 2018-03-20 | 38 | 25 | 39.5 | 20.2 | 0.00% | 17 | 3,800 | 100,330 |
| 2018-03-06 | 25 | 25 | 25 | 25 | -16.67% | 1 | 100 | 2,500 |
| 2018-01-19 | 30 | 30 | 30 | 30 | 0.00% | 1 | 100 | 3,000 |