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)
2020-12-30	51	51	51	51	-1.92%	1	100	5,100
2020-12-29	51	52	52	50.4	-1.14%	8	6,000	307,060
2020-12-28	51	52.6	52.6	50.6	+3.14%	13	7,800	396,480
2020-12-25	51	51	52.2	50.2	+0.39%	18	8,700	442,040
2020-12-24	51.4	50.8	51.8	50.2	-0.78%	20	9,600	490,420
2020-12-23	51	51.2	51.2	50.8	-2.66%	4	6,900	351,880
2020-12-22	50.8	52.6	52.6	50.6	+3.14%	16	8,100	417,080
2020-12-21	51	51	51	51	-1.92%	3	3,500	178,500
2020-12-18	51.6	52	52	51.6	-0.38%	4	6,600	341,920
2020-12-17	53	52.2	53.2	51.2	-0.76%	10	7,200	373,940
2020-12-16	52.2	52.6	52.6	52	+0.38%	11	7,100	370,740
2020-12-15	51.8	52.4	53	51	+2.34%	17	8,100	421,360
2020-12-14	51.8	51.2	52.8	50.8	-0.39%	18	9,200	474,900
2020-12-11	51	51.4	51.4	50.6	+0.39%	8	1,600	81,460
2020-12-10	51.2	51.2	51.2	51.2	+0.39%	2	2,900	148,480
2020-12-09	51	51	51.8	51	-0.39%	10	8,400	431,060
2020-12-08	52	51.2	52	51.2	-1.54%	10	4,200	215,680
2020-12-07	52.2	52	52.8	52	-0.76%	20	5,200	272,920
2020-12-04	53	52.4	53	52.4	-0.38%	12	9,500	500,260
2020-12-03	53	52.6	53	52.2	-0.38%	15	7,200	378,000
2020-12-02	52.6	52.8	52.8	52.6	-0.38%	4	6,600	347,820
2020-12-01	52.2	53	53	52.2	+0.38%	5	6,700	351,800
2020-11-30	53	52.8	53	52.2	0.00%	13	8,300	436,600
2020-11-27	53	52.8	53	52.2	0.00%	6	7,400	388,820
2020-11-26	52	52.8	52.8	52	+1.54%	2	6,800	356,320
2020-11-25	52.2	52	53.2	51.6	-1.52%	12	7,800	407,800
2020-11-24	52.4	52.8	52.8	52.4	-0.38%	5	7,500	394,520
2020-11-23	52.4	53	53	52.2	0.00%	6	7,600	399,840
2020-11-20	56.2	53	59.4	51.8	+0.38%	21	8,900	468,880
2020-11-19	52.4	52.8	53.4	51.4	-0.75%	14	10,500	548,120
2020-11-18	53.4	53.2	53.4	52.2	-0.37%	9	13,000	684,800
2020-11-17	52	53.4	53.4	52	-2.20%	14	15,000	790,660
2020-11-16	52.2	54.6	54.6	52.2	+4.60%	9	14,400	762,880
2020-11-13	51	52.2	53.6	51	+0.77%	14	10,600	558,540
2020-11-12	51.8	51.8	51.8	51.8	-0.38%	3	2,300	119,140
2020-11-11	51.8	52	52	51.8	+0.39%	3	3,100	160,980
2020-11-10	51.6	51.8	51.8	51.2	-0.38%	5	3,800	195,980
2020-11-09	54	52	54	51.8	-0.76%	10	5,800	303,880
2020-11-06	51.4	52.4	54	51.4	+0.38%	14	3,900	208,720
2020-11-05	52.4	52.2	52.4	52.2	+3.57%	3	9,700	506,360
2020-11-03	52.4	50.4	52.4	50.4	-3.08%	2	300	15,320
2020-10-30	50	52	52	50	0.00%	4	400	20,480
2020-10-28	52.2	52	52.2	51.8	-0.76%	7	900	46,720
2020-10-27	52	52.4	52.4	51.8	-0.38%	10	1,900	98,760
2020-10-23	53	52.6	59.8	52	+1.15%	21	2,600	138,900
2020-10-22	52	52	52	52	+0.39%	1	100	5,200
2020-10-21	51.8	51.8	53	51.8	-1.15%	8	800	41,760
2020-10-20	51.8	52.4	52.4	51.8	+0.77%	4	400	20,840
2020-10-19	53	52	53	52	-2.26%	4	400	20,900
2020-10-16	51.2	53.2	54.4	50.8	+3.91%	24	3,500	181,780
2020-10-15	51.2	51.2	52.8	51.2	-1.16%	7	700	36,060
2020-10-14	52.8	51.8	56.6	50	-1.52%	95	15,100	812,660
2020-10-13	53	52.6	53	52	0.00%	4	400	20,960
2020-10-12	52	52.6	52.6	52	+1.54%	3	300	15,660
2020-10-09	51.6	51.8	52.2	51.6	-0.38%	11	1,200	62,160
2020-10-08	52.2	52	52.2	52	-0.38%	5	500	26,080
2020-10-07	52.4	52.2	53	51.4	-2.61%	28	8,400	437,480
2020-10-06	53.8	53.6	54.4	53.6	+0.37%	4	500	26,900
2020-10-05	51	53.4	60	51	+6.37%	133	26,300	1,474,220
2020-10-02	50.6	50.2	53.2	50.2	-1.18%	17	1,900	97,340
2020-10-01	51.6	50.8	51.6	50.8	-1.55%	7	1,300	66,360
2020-09-30	51.8	51.6	51.8	51.6	-0.77%	2	200	10,340
2020-09-29	52.6	52	52.6	51.8	0.00%	13	2,700	140,460
2020-09-28	52.8	52	53.4	52	-1.52%	20	2,800	147,560
2020-09-25	53.8	52.8	53.8	52	-0.38%	13	1,900	99,820
2020-09-24	56.6	53	56.6	52.2	+1.15%	11	1,400	74,300
2020-09-23	52.4	52.4	52.6	52.4	0.00%	7	1,900	99,580
2020-09-22	52.8	52.4	54.8	52.4	+0.38%	15	2,500	132,360
2020-09-21	51.8	52.2	54.2	51	0.00%	31	5,300	276,060
2020-09-18	52.2	52.2	52.4	51	+0.77%	11	1,100	57,140
2020-09-17	53	51.8	53.4	51.8	-3.72%	21	3,800	199,660
2020-09-16	53	53.8	55	52.8	0.00%	27	5,300	287,480
2020-09-15	52.4	53.8	57.4	52.4	+3.07%	90	13,200	717,920
2020-09-14	53	52.2	53.2	52.2	-1.14%	5	500	26,340
2020-09-11	52.2	52.8	52.8	52	+1.15%	6	700	36,680
2020-09-10	52.2	52.2	52.4	52.2	-1.51%	9	1,400	73,140
2020-09-09	53.4	53	53.4	51.8	-1.85%	50	7,900	413,700
2020-09-08	55	54	57.8	52.4	+1.50%	104	14,800	809,160
2020-09-07	55.8	53.2	55.8	53.2	-3.27%	34	6,700	360,080
2020-09-04	55.6	55	56.6	55	-1.08%	20	2,100	116,980
2020-09-03	57.6	55.6	58.2	55.6	-4.79%	28	3,500	200,220
2020-09-02	57.8	58.4	59.2	57.6	0.00%	36	5,500	320,220
2020-09-01	58.2	58.4	58.8	57.6	-0.68%	46	6,300	365,400
2020-08-31	60.8	58.8	61.8	57.2	-2.00%	57	12,500	741,600
2020-08-28	60.2	60	73	59	-2.28%	150	26,200	1,602,900
2020-08-27	59.2	61.4	62.8	58.4	-2.54%	120	34,200	2,066,860
2020-08-26	56.8	63	64	56.6	+10.53%	366	76,200	4,684,220
2020-08-25	59	57	61	57	-2.06%	119	19,500	1,149,380
2020-08-24	55.6	58.2	64	55.6	+3.56%	500	85,500	5,225,680
2020-08-21	57.2	56.2	58	53.8	-2.43%	101	17,100	951,400
2020-08-20	70	57.6	70	57.4	-10.84%	937	176,200	11,102,840
2020-08-19	52.4	64.6	64.8	48.6	+25.68%	431	89,200	5,167,900
2020-08-18	51.4	51.4	53	51.4	-3.75%	31	4,400	228,240
2020-08-17	52.8	53.4	57.4	48	-3.26%	73	15,900	851,540
2020-08-14	55.6	55.2	59	53.4	-2.82%	157	109,600	6,294,480
2020-08-13	58	56.8	62.6	54.6	+2.90%	275	122,800	7,205,060
2020-08-12	52.8	55.2	61	52.6	+8.24%	312	117,300	6,681,140
2020-08-11	56.8	51	60	50.4	-5.56%	267	62,200	3,458,380
2020-08-10	47	54	65	46.6	+15.88%	1170	266,000	15,530,540
2020-08-07	49.2	46.6	55.8	45.6	-13.06%	363	64,100	3,072,460
2020-08-06	43.8	53.6	58.8	42.8	+24.65%	781	170,600	8,804,080
2020-08-05	42.4	43	46	40.4	-2.27%	237	151,700	6,719,100
2020-08-04	48.6	44	57.2	41.8	-10.57%	789	194,900	8,872,120
2020-08-03	35.8	49.2	49.2	35.8	+39.77%	748	148,700	6,529,720
2020-07-31	35.2	35.2	37.2	35.2	-0.56%	46	35,900	1,288,160
2020-07-30	35.4	35.4	35.4	35.4	+0.57%	1	100	3,540
2020-07-29	34.8	35.2	35.6	34.8	+1.73%	8	2,600	91,180
2020-07-28	34.6	34.6	34.6	34.6	+0.58%	3	300	10,380
2020-07-27	35.6	34.4	35.6	32.8	-1.71%	22	2,800	94,560
2020-07-24	35	35	35.2	35	0.00%	6	1,000	35,020
2020-07-23	35.4	35	35.4	35	0.00%	7	1,100	38,540
2020-07-22	32	35	35	32	+0.57%	15	2,200	72,240
2020-07-21	34.6	34.8	34.8	34.2	-1.69%	5	700	24,200
2020-07-20	35.6	35.4	35.8	35.4	0.00%	8	800	28,500
2020-07-17	35.2	35.4	35.4	35.2	+2.31%	9	3,000	105,620
2020-07-16	34.4	34.6	35	34.2	+0.58%	15	2,100	72,500
2020-07-15	34.6	34.4	34.6	34	-0.58%	8	1,600	54,680
2020-07-14	34.2	34.6	34.6	34.2	+0.58%	6	1,500	51,460
2020-07-13	34.4	34.4	34.6	34.2	0.00%	8	1,800	61,780
2020-07-10	35	34.4	36	33.8	-0.58%	94	33,400	1,154,060
2020-07-09	34.8	34.6	38	33.4	+0.58%	183	58,100	2,090,140
2020-07-08	33.6	34.4	36.6	33	+0.58%	133	52,500	1,865,380
2020-07-07	34.4	34.2	37.2	33.4	+1.18%	142	36,400	1,300,020
2020-07-06	33.8	33.8	37	33.2	0.00%	60	20,600	730,160
2020-07-03	34	33.8	42.4	33	-0.59%	72	14,900	519,120
2020-07-02	33	34	34	32	0.00%	22	3,600	117,460
2020-06-29	33	34	34	33	-3.41%	2	200	6,700
2020-06-26	34.8	35.2	35.8	34.8	+0.57%	3	300	10,580
2020-06-23	36.2	35	36.2	35	-3.31%	4	400	14,120
2020-06-19	36.2	36.2	36.2	36.2	-0.55%	1	100	3,620
2020-06-18	35.8	36.4	36.4	35.2	+1.11%	3	300	10,740
2020-06-17	36.2	36	36.2	34.2	0.00%	7	900	31,720
2020-06-16	33	36	36	33	+2.86%	4	400	13,900
2020-06-15	34.4	35	35	34.4	+1.74%	8	900	31,380
2020-06-11	36.2	34.4	36.2	34.4	0.00%	8	1,600	55,940
2020-06-10	33.4	34.4	34.4	32.8	-0.58%	22	5,500	182,920
2020-06-09	35.2	34.6	36.2	34	-3.35%	25	5,000	171,960
2020-06-08	35	35.8	47.8	31.8	+4.68%	181	45,400	1,713,320
2020-06-05	32.4	34.2	34.8	32.4	-1.72%	3	400	13,560
2020-06-04	34.8	34.8	34.8	34.8	+4.82%	3	300	10,440
2020-06-03	34.2	33.2	34.2	32.2	-2.92%	4	400	13,200
2020-06-02	34.2	34.2	34.2	34.2	-1.72%	1	200	6,840
2020-06-01	34.8	34.8	34.8	34.8	0.00%	1	100	3,480
2020-05-29	34.8	34.8	34.8	34.8	+2.35%	2	200	6,960
2020-05-28	32.6	34	36	31	+6.92%	24	2,800	94,060
2020-05-27	31.4	31.8	31.8	31.4	0.00%	4	1,300	41,080
2020-05-26	31.8	31.8	31.8	31.8	+0.63%	1	100	3,180
2020-05-25	32.6	31.6	32.6	31.6	-1.25%	3	300	9,580
2020-05-19	33.2	32	33.2	32	+0.63%	3	300	9,720
2020-05-18	31.8	31.8	31.8	31.8	0.00%	3	400	12,720
2020-05-15	31.8	31.8	31.8	31.8	-1.24%	1	100	3,180
2020-05-14	32.6	32.2	32.6	32.2	0.00%	2	200	6,480
2020-05-13	32.2	32.2	32.2	32.2	-5.29%	2	600	19,320
2020-05-12	34.4	34	34.6	32.4	-1.73%	5	500	16,860
2020-05-08	32.4	34.6	34.6	31.6	+2.37%	7	700	23,160
2020-05-07	34.8	33.8	34.8	32.8	+1.20%	5	700	23,480
2020-05-06	34.8	33.4	35.8	32.4	-1.18%	17	2,000	68,100
2020-05-05	31.8	33.8	34	31.6	+4.97%	9	1,100	35,920
2020-05-04	32.2	32.2	32.2	32.2	-0.62%	2	200	6,440
2020-04-30	33	32.4	33.2	32.4	-4.71%	14	1,800	59,040
2020-04-29	34.2	34	34.2	33.4	-0.58%	16	2,400	81,200
2020-04-28	33.2	34.2	36.4	32.4	-3.39%	101	17,200	577,220
2020-04-27	35.6	35.4	36	33	-0.56%	7	900	31,420
2020-04-24	38.8	35.6	39.2	34	-2.73%	38	8,200	303,560
2020-04-23	36.8	36.6	43	36.4	+2.23%	186	52,700	2,062,100
2020-04-22	30.8	35.8	35.8	30.6	+25.17%	78	10,100	338,200
2020-04-21	31	28.6	31	28.6	-4.67%	2	200	5,960
2020-04-20	30.2	30	30.2	30	-3.23%	4	400	12,060
2020-04-17	30.8	31	31	28.6	+5.44%	6	600	18,100
2020-04-16	30.8	29.4	30.8	29.4	+2.80%	7	800	23,940
2020-04-15	29.4	28.6	31	28.4	-5.92%	9	1,100	32,380
2020-04-14	33.6	30.4	33.6	30.2	-1.94%	15	1,500	47,660
2020-04-13	31.2	31	31.2	31	-3.13%	2	200	6,220
2020-04-10	30.8	32	32	30.8	+1.91%	5	500	15,640
2020-04-09	33.2	31.4	33.2	31	+3.97%	9	900	28,400
2020-04-08	30.4	30.2	30.4	30.2	-1.95%	3	300	9,080
2020-04-07	36.8	30.8	36.8	30.4	+4.05%	23	3,000	100,260
2020-04-06	32.8	29.6	32.8	29	-1.33%	6	1,100	33,080
2020-04-03	30.4	30	30.4	30	0.00%	2	200	6,040
2020-04-02	30	30	30.2	30	0.00%	4	600	18,060
2020-04-01	28.4	30	30	28.4	+0.67%	7	1,200	35,660
2020-03-31	29.8	29.8	29.8	29.8	+1.36%	2	200	5,960
2020-03-30	29.8	29.4	29.8	29.4	0.00%	6	900	26,700
2020-03-27	28	29.4	29.8	28	0.00%	6	600	17,560
2020-03-26	28	29.4	30	28	-4.55%	9	900	26,400
2020-03-25	27.8	30.8	30.8	27.8	0.00%	2	200	5,860
2020-03-24	30.8	30.8	30.8	30.8	+12.41%	2	200	6,160
2020-03-20	28	27.4	31.8	27.4	+1.48%	9	2,100	58,860
2020-03-17	26.6	27	27	26.6	0.00%	2	500	13,460
2020-03-16	24.2	27	27	23	-6.90%	16	3,000	74,680
2020-03-13	28.6	29	32.8	22.8	0.00%	25	3,700	101,080
2020-03-12	30.6	29	31.8	28.4	-3.33%	11	2,700	81,280
2020-03-11	30	30	34	29	-6.25%	39	30,600	897,680
2020-03-10	27.4	32	33	27.4	-3.03%	3	300	9,240
2020-03-03	33.6	33	34.8	33	+2.48%	5	2,600	87,460
2020-03-02	32.4	32.2	32.4	32	0.00%	5	3,300	105,720
2020-02-28	33	32.2	34	32	-8.00%	9	1,200	39,040
2020-02-26	34.2	35	35.8	33.6	-1.13%	15	2,600	88,360
2020-02-25	36	35.4	36	35.4	-1.67%	5	500	17,860
2020-02-21	36	36	36	36	0.00%	1	400	14,400
2020-02-20	36.4	36	36.4	36	-1.64%	3	700	25,360
2020-02-19	36.6	36.6	36.6	36.6	+1.10%	7	1,200	43,920
2020-02-18	36	36.2	36.8	35.4	-2.16%	11	1,700	61,560
2020-02-17	37.2	37	41	35.6	+3.35%	50	10,100	387,100
2020-02-14	35.8	35.8	35.8	35.8	-0.56%	1	100	3,580
2020-02-13	36	36	37	36	-1.64%	5	500	18,100
2020-02-12	35	36.6	37	34	+1.67%	29	4,200	149,620
2020-02-11	36.2	36	36.4	35.2	-0.55%	8	2,300	82,900
2020-02-10	37.4	36.2	39.4	35.8	-4.74%	62	11,600	426,560
2020-02-07	34.8	38	44.8	34.8	+10.47%	60	15,700	601,340
2020-02-06	34	34.4	34.6	34	-0.58%	9	1,600	54,540
2020-02-05	33.4	34.6	34.6	33.4	-1.70%	3	1,200	41,400
2020-01-31	34.2	35.2	35.2	34.2	+1.15%	2	200	6,940
2020-01-30	34.8	34.8	34.8	32.8	-1.69%	18	2,500	84,640
2020-01-29	35.2	35.4	35.4	34	+0.57%	7	1,700	58,900
2020-01-27	35.6	35.2	35.6	34.8	-1.12%	6	700	24,660
2020-01-24	35	35.6	35.6	35	-0.56%	7	2,100	73,580
2020-01-23	36.2	35.8	36.2	35	-1.65%	8	1,700	60,180
2020-01-22	35.6	36.4	37	35.6	0.00%	7	700	25,460
2020-01-21	36.8	36.4	36.8	36.4	-2.67%	8	2,000	73,000
2020-01-20	37.6	37.4	37.6	36.2	-0.53%	7	1,000	37,320
2020-01-17	33.2	37.6	37.6	33.2	+2.17%	12	2,800	103,340
2020-01-16	36.4	36.8	36.8	36.2	+1.10%	3	1,200	43,520
2020-01-15	36.8	36.4	37.2	36.4	+0.55%	7	700	25,680
2020-01-14	37.2	36.2	38	36.2	-4.23%	11	4,600	169,400
2020-01-13	37.2	37.8	37.8	37	-0.53%	6	700	26,040
2020-01-10	37.8	38	38	36.2	+2.70%	11	3,200	118,260
2020-01-09	36.2	37	37.6	36.2	-1.60%	12	1,400	51,440
2020-01-08	37.4	37.6	44.6	36	-1.05%	146	35,600	1,380,160
2020-01-06	38	38	43.8	36.2	0.00%	171	36,700	1,466,560
2020-01-03	32.6	38	47	32.6	0.00%	421	101,000	4,157,740

Архив котировок акции CHGZ по годам

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