РН Западная Сибирь

CHGZ

170.8 ₽ +4.15% ↑

История котировок CHGZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	32.6	35.2	36.6	32.6	+12.82%	22	3,600	124,300
2019-12-27	32	31.2	34.4	31.2	-4.29%	17	1,700	55,380
2019-12-26	29.2	32.6	34.8	29.2	+2.52%	78	11,600	382,360
2019-12-25	32.2	31.8	32.4	31.8	+0.63%	8	3,700	119,020
2019-12-23	31.6	31.6	31.6	31	-4.24%	14	3,000	94,380
2019-12-19	33	33	33	33	-1.20%	3	600	19,800
2019-12-18	34.8	33.4	34.8	33	-0.60%	3	1,800	60,320
2019-12-17	33.8	33.6	34	33.6	-1.75%	9	2,300	77,360
2019-12-16	33.8	34.2	39	33	+3.64%	105	101,300	3,738,300
2019-12-13	31	33	33	31	-1.20%	11	1,100	35,780
2019-12-12	29.4	33.4	33.4	29.4	+11.33%	20	2,200	69,800
2019-12-11	28.4	30	30.6	27	-3.23%	18	2,800	81,660
2019-12-03	31	31	31	31	0.00%	2	8,600	266,600
2019-12-02	30	31	31.8	29.6	0.00%	4	13,900	430,180
2019-11-29	30.8	31	31	30.8	+3.33%	9	2,300	70,940
2019-11-28	30	30	30	29.6	0.00%	5	3,100	92,960
2019-11-25	30	30	30	30	0.00%	7	4,600	138,000
2019-11-22	30.2	30	30.2	30	-0.66%	4	600	18,020
2019-11-19	30.2	30.2	30.8	30	-0.66%	8	5,900	177,280
2019-11-18	30.6	30.4	34	30.4	+1.33%	11	1,800	56,160
2019-11-15	29.6	30	35	29	+1.35%	108	15,700	512,680
2019-11-14	30.8	29.6	34.4	29	+4.23%	55	7,700	239,180
2019-11-13	28.8	28.4	30.2	25.8	-8.39%	22	3,900	109,740
2019-11-12	31.4	31	32.8	28.2	+6.16%	58	8,700	265,220
2019-11-11	29.2	29.2	29.2	29.2	0.00%	1	100	2,920
2019-11-08	28	29.2	29.2	28	+2.82%	2	200	5,720
2019-11-01	28.4	28.4	28.4	28.4	+0.71%	1	100	2,840
2019-10-31	28.8	28.2	29.8	27.8	+0.71%	22	2,700	77,640
2019-10-30	27.2	28	28	27	0.00%	5	4,200	117,300
2019-10-24	28	28	28	28	+2.19%	2	300	8,400
2019-10-23	26.8	27.4	27.8	26.8	+0.74%	7	5,800	156,020
2019-10-22	27	27.2	27.2	26.8	-1.45%	3	1,400	37,580
2019-10-21	27.4	27.6	27.6	27.4	+2.22%	2	1,000	27,580
2019-10-18	26.8	27	27	26.8	0.00%	3	400	10,740
2019-10-17	27	27	27	27	0.00%	1	100	2,700
2019-10-16	27	27	27	27	+0.75%	1	100	2,700
2019-10-15	26.8	26.8	27	26.6	0.00%	5	500	13,420
2019-10-14	27.2	26.8	29	26.8	-2.90%	10	1,900	52,540
2019-10-11	29	27.6	29	27.6	-0.72%	3	400	11,320
2019-10-10	27.6	27.8	30	27.6	+0.72%	18	5,200	150,040
2019-10-09	28	27.6	28	27.6	-1.43%	3	600	16,680
2019-10-04	28	28	28	28	-0.71%	1	200	5,600
2019-10-03	28.6	28.2	28.6	28.2	0.00%	2	300	8,500
2019-10-02	28.4	28.2	28.4	28.2	0.00%	4	400	11,340
2019-10-01	28	28.2	31	28	+0.71%	18	2,000	59,020
2019-09-30	29.8	28	30	28	-6.04%	4	400	11,780
2019-09-26	29.6	29.8	30.4	29	0.00%	13	62,600	1,902,040
2019-09-25	28.6	29.8	29.8	28.6	+3.47%	3	300	8,800
2019-09-24	28.8	28.8	28.8	28.8	0.00%	2	600	17,280
2019-09-23	29.8	28.8	29.8	28.4	+2.86%	6	600	17,460
2019-09-19	28	28	28	28	-1.41%	1	500	14,000
2019-09-18	28	28.4	28.4	28	+1.43%	3	2,200	61,640
2019-09-17	28.4	28	28.4	28	-1.41%	4	500	14,060
2019-09-16	28.2	28.4	29	28	+2.16%	7	18,400	516,120
2019-09-13	29.8	27.8	32	27.4	-2.11%	19	32,000	891,660
2019-09-11	26.6	28.4	28.4	26.2	+1.43%	12	5,200	143,240
2019-09-10	34.4	28	34.4	26.6	+3.70%	7	700	19,780
2019-09-06	26.6	27	27	26.6	-1.46%	2	200	5,360
2019-09-05	26.8	27.4	27.6	26.6	0.00%	4	800	21,680
2019-09-04	27.4	27.4	27.4	27.4	+2.24%	1	100	2,740
2019-09-03	26.8	26.8	26.8	26.8	0.00%	1	100	2,680
2019-08-29	27	26.8	27	26.8	-0.74%	2	500	13,420
2019-08-27	26.6	27	27	26.6	-2.17%	3	300	8,060
2019-08-26	26.8	27.6	27.6	25.8	+2.22%	3	300	8,020
2019-08-23	28	27	28	26.6	-0.74%	8	800	22,000
2019-08-22	27.2	27.2	27.2	27	+0.74%	5	500	13,580
2019-08-19	27.2	27	27.4	26.8	+0.75%	4	500	13,540
2019-08-16	27	26.8	27	26.2	-2.90%	15	1,900	50,400
2019-08-13	27.4	27.6	27.8	27.4	+0.73%	3	500	13,760
2019-08-12	26.6	27.4	27.4	26.6	-0.72%	5	500	13,540
2019-08-09	30	27.6	30.2	27.6	-0.72%	4	500	14,600
2019-08-08	27	27.8	27.8	27	-1.42%	2	200	5,480
2019-08-07	28.2	28.2	28.2	28.2	+2.92%	1	100	2,820
2019-08-06	26.8	27.4	27.4	26.8	0.00%	4	600	16,140
2019-08-05	28.8	27.4	29	27	-0.72%	7	700	19,620
2019-08-02	29	27.6	29.8	27.4	-2.82%	8	900	25,440
2019-07-31	29.2	28.4	29.2	27.2	+2.16%	12	2,500	70,560
2019-07-30	26.8	27.8	29.8	26.8	+5.30%	13	6,200	172,920
2019-07-29	26.8	26.4	26.8	26.4	-1.49%	6	14,000	369,660
2019-07-25	26.6	26.8	27	25.8	-0.74%	31	11,100	291,120
2019-07-24	28.8	27	28.8	27	0.00%	5	500	13,820
2019-07-23	27	27	27	27	0.00%	1	1,500	40,500
2019-07-19	26.6	27	27.2	26.4	0.00%	11	2,000	53,540
2019-07-17	26.6	27	27	26.6	0.00%	6	600	16,040
2019-07-16	27	27	27	27	+1.50%	1	100	2,700
2019-07-15	27.6	26.6	28	26.4	-4.32%	27	3,600	97,520
2019-07-12	27	27.8	28	27	+6.11%	3	300	8,280
2019-07-11	26.4	26.2	26.4	26.2	+0.77%	2	300	7,900
2019-07-10	26.2	26	27.2	26	-2.26%	10	1,000	26,480
2019-07-09	27.6	26.6	27.6	26.4	-2.92%	10	1,200	32,300
2019-07-08	27.4	27.4	27.4	27.4	+0.74%	2	200	5,480
2019-07-05	27	27.2	27.2	27	+1.49%	2	200	5,420
2019-07-04	26.4	26.8	27.8	26.2	-1.47%	10	1,500	40,100
2019-07-02	27.2	27.2	27.2	27	-2.16%	5	1,300	35,180
2019-07-01	27.8	27.8	27.8	27.8	+0.72%	1	100	2,780
2019-06-28	27.6	27.6	27.6	27.6	+1.47%	3	300	8,280
2019-06-27	27.2	27.2	27.2	27.2	-2.86%	1	100	2,720
2019-06-25	27.2	28	28	27.2	+3.70%	3	700	19,120
2019-06-21	27.2	27	27.4	25.2	-2.88%	14	2,700	71,980
2019-06-20	27.6	27.8	27.8	27	+2.21%	4	400	10,960
2019-06-19	28.4	27.2	28.4	27.2	-1.45%	3	300	8,280
2019-06-18	27.6	27.6	27.6	27.4	+1.47%	4	500	13,780
2019-06-14	27.2	27.2	27.2	27.2	-6.21%	1	100	2,720
2019-06-11	28.6	29	29	27	+2.84%	8	1,400	40,220
2019-06-10	28.4	28.2	28.4	28.2	-0.70%	2	200	5,660
2019-06-07	28	28.4	29.4	28	+1.43%	4	700	19,780
2019-06-06	28	28	28	28	-1.41%	3	300	8,400
2019-06-05	28.2	28.4	28.4	27.4	0.00%	8	800	22,480
2019-06-04	28	28.4	28.4	28	-2.07%	2	300	8,440
2019-06-03	28.6	29	29	27	-0.68%	21	3,100	86,920
2019-05-30	30.6	29.2	31	29.2	-2.67%	4	400	12,180
2019-05-29	28	30	30	28	+3.45%	10	1,000	29,240
2019-05-28	28.6	29	33.2	27	+2.84%	17	47,100	1,556,080
2019-05-27	28	28.2	28.2	27	+0.71%	10	1,300	35,860
2019-05-24	28	28	28.2	28	-4.76%	4	600	16,820
2019-05-23	29	29.4	29.4	29	+5.00%	6	600	17,560
2019-05-17	28.2	28	29	26.6	-0.71%	7	9,300	248,040
2019-05-16	28.2	28.2	28.2	28.2	+0.71%	2	200	5,640
2019-05-14	29.6	28	29.6	28	-4.11%	5	36,800	1,030,880
2019-05-13	31	29.2	31	29.2	-3.95%	2	200	6,020
2019-05-10	29.2	30.4	30.4	29	-1.94%	7	2,500	74,280
2019-05-08	30.2	31	31	28.4	-1.90%	8	800	23,740
2019-05-06	32	31.6	32	29.2	-1.25%	6	900	28,180
2019-05-03	29	32	35	29	+11.89%	53	7,700	238,840
2019-05-02	27.2	28.6	28.8	27.2	-1.38%	11	1,900	52,700
2019-04-30	29	29	29.5	29	0.00%	26	5,500	159,550
2019-04-29	29	29	29	29	-1.69%	3	500	14,500
2019-04-26	29	29.5	29.5	29	+3.51%	8	1,400	41,250
2019-04-25	30	28.5	30	28.5	-5.00%	10	1,800	52,200
2019-04-24	29.5	30	30	29.5	+3.45%	7	1,200	35,500
2019-04-23	31	29	31	28.5	-4.92%	16	3,100	92,400
2019-04-22	30.5	30.5	30.5	30.5	-1.61%	4	700	21,350
2019-04-19	30.5	31	31	30.5	+1.64%	2	200	6,150
2019-04-17	30.5	30.5	30.5	30.5	+1.67%	2	200	6,100
2019-04-16	31.5	30	31.5	30	-4.76%	9	3,900	121,100
2019-04-15	30.5	31.5	31.5	30	0.00%	5	700	21,600
2019-04-11	32	31.5	32	31	-4.55%	8	800	25,250
2019-04-10	32.5	33	33	32.5	+1.54%	2	200	6,550
2019-04-09	33	32.5	33	32	-2.99%	9	900	29,400
2019-04-08	34.5	33.5	34.5	33.5	-1.47%	6	1,800	60,600
2019-04-04	34	34	34.5	32	0.00%	8	2,300	77,700
2019-04-03	33.5	34	34	33.5	0.00%	5	1,900	64,550
2019-04-02	33	34	34.5	33	0.00%	7	900	30,000
2019-04-01	35.5	34	35.5	33	-1.45%	33	5,600	187,000
2019-03-29	35	34.5	35.5	33.5	0.00%	9	3,900	133,600
2019-03-28	36	34.5	36	34	-1.43%	33	10,900	375,250
2019-03-27	35.5	35	37	35	-5.41%	17	1,700	60,500
2019-03-26	34.5	37	37.5	34.5	+2.78%	35	9,300	335,900
2019-03-25	34.5	36	37	34	+1.41%	31	7,700	271,000
2019-03-22	35.5	35.5	39.5	34.5	0.00%	105	30,400	1,116,800
2019-03-21	34	35.5	35.5	34	+2.90%	7	1,300	45,400
2019-03-20	35	34.5	36.5	34	-1.43%	45	7,700	266,650
2019-03-19	34	35	36	34	-1.41%	9	1,100	39,000
2019-03-18	34.5	35.5	37.5	30	-1.39%	84	18,300	639,100
2019-03-15	35.5	36	37	35.5	+1.41%	16	3,200	116,200
2019-03-14	37	35.5	38	34	-8.97%	106	20,300	723,500
2019-03-13	37	39	42	36	0.00%	137	38,800	1,540,550
2019-03-12	36.5	39	48.5	35.5	+11.43%	654	172,500	7,465,400
2019-03-11	36	35	37	32	-4.11%	141	39,400	1,343,950
2019-03-07	34.5	36.5	43	34	+7.35%	170	37,900	1,463,300
2019-03-06	33.5	34	35	33	0.00%	30	5,300	180,850
2019-03-05	36.5	34	38	33	-10.53%	105	16,600	578,900
2019-03-04	43	38	49	37	-8.43%	319	67,800	2,770,350
2019-03-01	29.5	41.5	41.5	29	+38.33%	393	107,100	4,100,100
2019-02-28	32	30	34.5	28	-11.76%	109	19,400	598,150
2019-02-27	38.5	34	38.5	31.5	-5.56%	260	66,500	2,307,450
2019-02-26	35	36	44.5	31.5	+12.50%	824	219,000	8,959,050
2019-02-25	26	32	32	23	+39.13%	124	28,500	827,050
2019-02-20	25.5	23	25.5	23	-4.17%	4	400	9,500
2019-02-08	24	24	24	24	0.00%	2	1,200	28,800
2019-01-28	24	24	24	24	-2.04%	2	200	4,800
2019-01-25	24.5	24.5	24.5	24.5	0.00%	1	100	2,450
2019-01-24	25	24.5	25	24.5	+2.08%	2	300	7,450
2019-01-23	23	24	24	23	-2.04%	4	400	9,500
2019-01-22	22	24.5	27.5	21.5	+6.52%	34	4,500	110,100
2019-01-21	20.5	23	24	19	-4.17%	9	1,200	25,400
2019-01-14	24	24	24	24	0.00%	2	200	4,800

Архив котировок акции CHGZ по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014