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)
2021-12-30	56.6	58.2	66.8	56.6	+2.46%	416	41,190	2,540,042
2021-12-29	53.6	56.8	64.2	51.6	+6.37%	446	35,520	2,103,216
2021-12-28	55.2	53.4	57.2	51.6	-7.93%	302	28,900	1,548,052
2021-12-27	48.4	58	67	48.4	+17.41%	915	94,050	5,751,462
2021-12-24	49.2	49.4	52.2	48.6	+0.41%	48	2,670	134,650
2021-12-23	49.2	49.2	52	48.2	+2.07%	91	4,120	205,884
2021-12-22	48.8	48.2	49.4	48.2	-1.63%	26	1,180	57,710
2021-12-21	50.6	49	50.6	48.4	-3.16%	57	2,350	115,286
2021-12-20	52	50.6	52.6	45.2	-2.69%	58	4,720	231,620
2021-12-17	52.6	52	52.8	51.2	-0.76%	18	1,570	81,894
2021-12-16	52	52.4	52.6	51	-1.87%	39	2,080	107,762
2021-12-15	52.4	53.4	53.4	52.2	+1.91%	18	4,940	257,972
2021-12-14	52	52.4	56.4	52	0.00%	65	5,730	308,236
2021-12-13	53.6	52.4	60	52	-2.60%	88	8,410	453,742
2021-12-10	52	53.8	60	51	+4.26%	205	16,820	927,854
2021-12-09	53.8	51.6	53.8	50.8	-0.77%	33	1,110	56,944
2021-12-08	51	52	52.6	51	0.00%	36	3,540	183,078
2021-12-07	50	52	55	50	+1.96%	99	9,690	505,932
2021-12-06	53.2	51	53.2	50.6	-0.39%	33	3,480	177,654
2021-12-03	50.6	51.2	52	50.6	+1.19%	23	4,470	229,138
2021-12-02	51	50.6	51.6	50	-2.69%	45	2,120	107,572
2021-12-01	51.8	52	53	50.4	-0.38%	38	2,000	103,388
2021-11-30	53.2	52.2	54.6	52.2	-1.88%	42	2,530	134,940
2021-11-29	51.6	53.2	56	51.6	+5.56%	174	12,800	684,810
2021-11-26	50.8	50.4	53	50	0.00%	132	8,370	429,566
2021-11-25	51.8	50.4	52	50	-2.33%	70	8,610	438,336
2021-11-24	54.8	51.6	55.8	50	-3.01%	193	24,570	1,274,178
2021-11-23	53.8	53.2	57	52.6	-1.48%	209	26,130	1,411,206
2021-11-22	52.4	54	56.8	52.2	+2.66%	343	26,210	1,427,442
2021-11-19	51.8	52.6	52.8	51.2	0.00%	126	9,050	468,390
2021-11-18	54	52.6	56.8	51.8	-1.87%	334	32,210	1,727,776
2021-11-17	50.4	53.6	61.6	50	+6.35%	1482	142,740	8,034,058
2021-11-16	54	50.4	54	49.2	-3.82%	134	10,250	515,870
2021-11-15	52.6	52.4	54.4	50.8	-0.38%	211	23,890	1,230,930
2021-11-12	59.6	52.6	59.6	50	-12.33%	1322	112,300	5,902,870
2021-11-11	45.4	60	64.4	44.8	+29.87%	963	170,290	10,093,632
2021-11-10	47	46.2	47	45.6	-2.12%	46	8,370	385,612
2021-11-09	48.6	47.2	48.6	47	-2.07%	76	9,790	463,246
2021-11-08	50.4	48.2	50.4	46.8	-0.82%	137	10,030	481,730
2021-11-05	45.4	48.6	50.4	45.4	+5.65%	298	25,840	1,248,916
2021-11-03	48	46	48.6	45.2	-4.17%	73	4,110	189,556
2021-11-02	44.6	48	48.2	44.6	+9.59%	425	59,320	2,795,208
2021-11-01	41.4	43.8	44.8	40.2	+4.78%	293	20,360	879,584
2021-10-29	41.8	41.8	44	39.8	0.00%	145	6,360	264,476
2021-10-28	42.4	41.8	44.8	40	-5.00%	318	27,700	1,147,786
2021-10-27	43.2	44	45.4	42	+1.85%	256	20,230	876,868
2021-10-26	45.6	43.2	45.6	43	-4.00%	198	14,200	620,122
2021-10-25	48.2	45	49.8	42.6	-6.64%	693	84,830	3,838,470
2021-10-22	41.8	48.2	51	40.6	+15.31%	2379	281,610	13,216,006
2021-10-21	48	41.8	50.6	41	-18.99%	2115	217,250	9,884,026
2021-10-20	37	51.6	51.6	37	+39.46%	2825	424,020	19,922,766
2021-10-19	37	37	38	35.4	-0.54%	246	45,010	1,663,278
2021-10-18	37.4	37.2	37.6	36	0.00%	459	38,090	1,398,728
2021-10-15	39.8	37.2	53	36.2	-6.53%	3616	655,440	29,245,738
2021-10-14	39.6	39.8	39.8	39	+0.51%	62	4,160	163,848
2021-10-13	39.6	39.6	40.2	39.6	0.00%	24	1,690	67,322
2021-10-12	40	39.6	40.4	39.4	-1.98%	82	1,910	76,116
2021-10-11	40.2	40.4	40.4	39.8	+1.51%	30	930	37,414
2021-10-08	39.2	39.8	40.2	39	+0.51%	66	2,280	90,442
2021-10-07	39.4	39.6	39.6	39	+1.54%	22	1,310	51,522
2021-10-06	39.6	39	39.6	39	-1.02%	45	1,860	72,996
2021-10-05	39.4	39.4	39.6	39.2	+0.51%	17	570	22,536
2021-10-04	39.4	39.2	39.6	39.2	0.00%	34	1,400	55,104
2021-10-01	39	39.2	39.4	39	+0.51%	11	160	6,284
2021-09-30	39.6	39	39.6	39	-1.52%	56	1,410	55,412
2021-09-29	39.6	39.6	39.6	38.6	0.00%	43	3,210	125,150
2021-09-28	40	39.6	40.4	39.6	-1.00%	35	1,700	67,860
2021-09-27	40.2	40	40.4	39.8	+0.50%	15	250	10,012
2021-09-24	40.6	39.8	40.6	38	-2.45%	112	5,350	210,610
2021-09-23	40.2	40.8	42	39.8	+1.49%	95	5,100	208,954
2021-09-22	40	40.2	40.2	39.8	-0.50%	20	340	13,582
2021-09-21	40.6	40.4	40.6	39.8	0.00%	24	640	25,700
2021-09-20	39.8	40.4	40.6	39.8	+1.51%	31	770	31,086
2021-09-17	40.8	39.8	40.8	39.8	-0.50%	23	490	19,732
2021-09-16	40.6	40	40.6	37.8	-1.48%	79	4,700	184,948
2021-09-15	40.6	40.6	40.8	40.2	+1.00%	29	960	38,910
2021-09-14	40	40.2	41.6	39.6	+0.50%	69	4,480	181,768
2021-09-13	40.4	40	40.8	39.4	-2.44%	138	8,970	359,740
2021-09-10	40.6	41	44	40.2	0.00%	350	35,570	1,497,436
2021-09-09	41	41	41	40.4	0.00%	26	1,380	56,266
2021-09-08	40.4	41	41.6	40	+1.49%	60	7,480	305,328
2021-09-07	40	40.4	40.4	39.4	+1.00%	75	6,360	254,446
2021-09-06	41	40	41	39.8	-1.96%	188	13,380	538,228
2021-09-03	43	40.8	49.2	40	-4.23%	1372	141,950	6,038,188
2021-09-02	42.4	42.6	43	42.4	0.00%	7	310	13,266
2021-09-01	42.6	42.6	42.6	42.2	+0.95%	11	200	8,512
2021-08-31	43	42.2	43.6	42	-2.76%	76	7,350	309,826
2021-08-30	43.8	43.4	43.8	43	+0.46%	17	210	9,116
2021-08-27	43.8	43.2	44	43.2	-1.37%	8	80	3,482
2021-08-26	45.4	43.8	45.4	43.4	0.00%	9	110	4,824
2021-08-25	42.4	43.8	44.6	42.4	0.00%	35	1,120	48,774
2021-08-24	42.8	43.8	45.2	42.2	+3.30%	139	7,710	339,370
2021-08-23	42.6	42.4	42.6	42.2	0.00%	10	400	17,016
2021-08-20	42	42.4	44	41.8	+0.95%	44	3,900	167,322
2021-08-19	42.8	42	43.8	41.6	-1.41%	46	3,960	169,278
2021-08-18	43	42.6	43	41.8	0.00%	34	1,640	69,586
2021-08-17	42.6	42.6	43.4	42.6	-2.74%	11	210	8,970
2021-08-16	43.2	43.8	43.8	42.8	+1.39%	5	90	3,916
2021-08-13	42.6	43.2	43.2	42.6	+1.89%	12	620	26,598
2021-08-12	42.8	42.4	42.8	42.2	-0.93%	13	690	29,342
2021-08-11	43.2	42.8	43.2	42.8	-0.47%	4	150	6,470
2021-08-10	43	43	43.8	42.6	-0.92%	12	340	14,658
2021-08-09	43.6	43.4	43.6	42.8	-0.46%	10	280	12,032
2021-08-06	43.6	43.6	43.6	43.6	+0.46%	8	180	7,848
2021-08-05	43.4	43.4	43.6	43.2	+1.40%	9	150	6,510
2021-08-04	43.6	42.8	43.6	42.8	-2.73%	6	250	10,742
2021-08-03	43.8	44	44	43.8	+0.46%	2	30	1,316
2021-08-02	44	43.8	47	43.2	-0.45%	54	3,460	158,284
2021-07-30	44.2	44	44.2	43	+1.38%	13	230	10,060
2021-07-29	43.6	43.4	44.2	43.4	-0.46%	10	460	20,148
2021-07-28	43.2	43.6	43.6	43.2	+0.93%	19	1,450	62,744
2021-07-27	43.2	43.2	43.2	42.4	0.00%	9	110	4,716
2021-07-26	42.4	43.2	43.2	42	+1.89%	22	1,620	69,420
2021-07-23	42.4	42.4	42.4	42.4	+0.95%	3	120	5,088
2021-07-22	41.8	42	42.4	41.8	-0.47%	8	430	18,074
2021-07-21	41.8	42.2	42.2	41.4	+0.96%	18	3,780	158,134
2021-07-20	41.8	41.8	41.8	41.4	0.00%	4	50	2,082
2021-07-19	41.8	41.8	41.8	41.8	+0.48%	8	940	39,292
2021-07-16	41.8	41.6	41.8	41.4	-0.48%	11	530	22,044
2021-07-15	42	41.8	42	41.8	-0.95%	10	340	14,228
2021-07-14	42	42.2	42.2	42	0.00%	6	300	12,604
2021-07-13	42.4	42.2	42.4	42.2	0.00%	4	230	9,710
2021-07-12	42.6	42.2	42.6	42.2	-0.47%	2	20	848
2021-07-09	42.4	42.4	42.4	42.2	-0.93%	6	350	14,828
2021-07-08	42.8	42.8	42.8	42.4	+0.47%	6	180	7,698
2021-07-07	42.8	42.6	43	42.4	0.00%	14	430	18,380
2021-07-06	42.8	42.6	42.8	42.6	-0.47%	3	270	11,506
2021-07-05	42.8	42.8	43	42.8	+0.94%	12	1,260	53,978
2021-07-02	43	42.4	43	42.4	-1.40%	7	420	17,868
2021-07-01	42.6	43	43	42.6	+1.42%	14	1,570	67,360
2021-06-30	42.4	42.4	42.4	42	0.00%	13	420	17,784
2021-06-29	42.4	42.4	42.4	42.4	+0.47%	2	110	4,664
2021-06-28	42.4	42.2	42.4	41.8	-0.47%	14	330	13,890
2021-06-25	43	42.4	43	42	-1.40%	25	2,080	87,926
2021-06-24	43.2	43	43.2	43	0.00%	7	650	27,954
2021-06-23	43	43	43.2	43	+0.47%	13	640	27,550
2021-06-22	42.8	42.8	42.8	42.8	0.00%	1	10	428
2021-06-21	43.4	42.8	43.4	42.6	-0.93%	12	1,070	45,740
2021-06-18	42.8	43.2	43.2	42.8	+0.47%	6	250	10,784
2021-06-17	43.4	43	43.4	43	0.00%	5	260	11,232
2021-06-16	43.2	43	43.2	42.8	-0.92%	3	50	2,150
2021-06-15	43.4	43.4	43.4	43.4	0.00%	3	160	6,944
2021-06-14	43	43.4	43.4	42.6	+0.93%	10	860	37,210
2021-06-11	42.6	43	43	42.4	0.00%	12	300	12,800
2021-06-10	43	43	43	42.6	+0.94%	8	260	11,132
2021-06-09	42.6	42.6	43	42.4	-0.47%	33	1,040	44,470
2021-06-08	43	42.8	43	42.6	-0.93%	6	250	10,692
2021-06-07	43.2	43.2	43.2	43.2	+0.47%	7	420	18,144
2021-06-04	43	43	43.2	42.4	0.00%	24	1,110	47,358
2021-06-03	43.2	43	43.2	42.8	+0.94%	6	100	4,296
2021-06-02	42.8	42.6	42.8	42.6	-0.47%	4	130	5,546
2021-06-01	43.4	42.8	43.4	42.6	0.00%	8	220	9,474
2021-05-31	42.6	42.8	43.4	42.6	-0.47%	8	260	11,198
2021-05-28	43	43	43	43	+0.94%	7	190	8,170
2021-05-27	43	42.6	43	42.6	-0.93%	15	260	11,136
2021-05-26	42.4	43	43	42.4	+0.47%	8	280	11,984
2021-05-25	43	42.8	43	42.8	0.00%	3	120	5,158
2021-05-24	42.2	42.8	42.8	42.2	+0.47%	9	130	5,540
2021-05-21	43	42.6	43	42.4	-0.93%	9	130	5,556
2021-05-20	43	43	43	42.2	0.00%	9	150	6,380
2021-05-19	43	43	43	43	0.00%	3	30	1,290
2021-05-18	42	43	43	42	-0.46%	16	730	30,852
2021-05-17	43.4	43.2	43.4	42.6	0.00%	8	430	18,460
2021-05-14	43.2	43.2	43.2	43.2	0.00%	4	130	5,616
2021-05-13	42.4	43.2	43.2	42.4	0.00%	4	40	1,718
2021-05-12	42.6	43.2	43.2	42.6	+0.47%	2	20	858
2021-05-11	43.2	43	43.2	42.4	-0.46%	14	440	18,782
2021-05-10	43	43.2	43.2	43	+0.47%	4	90	3,878
2021-05-07	42.8	43	43	42.4	-1.38%	26	900	38,388
2021-05-06	43	43.6	43.6	43	0.00%	12	400	17,262
2021-05-05	43.4	43.6	43.6	42.8	+0.46%	7	260	11,258
2021-05-04	42.6	43.4	43.4	42.6	+1.88%	9	1,210	51,880
2021-04-30	42.8	42.6	43.2	42.4	-0.93%	16	520	22,208
2021-04-29	43.2	43	43.2	42.8	-0.46%	8	270	11,620
2021-04-28	43.6	43.2	43.6	42.4	-0.46%	17	630	26,936
2021-04-27	43	43.4	43.4	42.8	-0.46%	9	890	38,186
2021-04-26	43.6	43.6	44	42.8	0.00%	41	2,000	86,406
2021-04-23	43.4	43.6	43.6	43.4	+1.87%	8	360	15,640
2021-04-22	43	42.8	43.2	42.8	0.00%	7	160	6,880
2021-04-21	42.6	42.8	43	42.6	-0.93%	13	350	14,992
2021-04-20	43	43.2	43.2	42.8	+1.41%	17	550	23,740
2021-04-19	43	42.6	44.6	42.6	0.00%	58	3,900	169,412
2021-04-16	43.4	42.6	43.4	42.4	-1.84%	18	1,610	68,604
2021-04-15	42.8	43.4	43.6	42.6	+0.93%	13	2,050	88,266
2021-04-14	43.4	43	43.4	42.6	-1.83%	30	2,350	100,712
2021-04-13	43.6	43.8	43.8	43	+0.46%	20	2,110	92,076
2021-04-12	43	43.6	43.6	42.6	+2.35%	20	2,550	109,356
2021-04-09	43.2	42.6	43.4	42.4	-0.47%	30	3,690	158,034
2021-04-08	43.6	42.8	43.6	42.8	-1.38%	18	2,900	125,238
2021-04-07	42.8	43.4	43.4	42.2	+2.36%	21	1,860	80,230
2021-04-06	42.8	42.4	42.8	42.4	-0.93%	15	510	21,748
2021-04-05	42.8	42.8	43	42.2	+0.94%	27	2,680	113,904
2021-04-02	42.4	42.4	42.8	42.2	+0.47%	23	1,460	62,250
2021-04-01	42.6	42.2	43.4	42	-2.76%	91	8,480	359,480
2021-03-31	43	43.4	43.4	42.4	+1.40%	47	6,010	257,470
2021-03-30	43.8	42.8	43.8	42.8	-0.93%	13	1,900	81,440
2021-03-29	43.2	43.2	44	42.6	+1.41%	59	10,020	437,574
2021-03-26	43	42.6	43.4	42	-1.39%	39	5,530	237,294
2021-03-25	42.8	43.2	44	42.8	-1.37%	33	1,660	72,286
2021-03-24	44	43.8	44	41.8	-0.45%	89	6,140	263,652
2021-03-23	45.2	44	45.2	43	-1.79%	86	4,370	191,996
2021-03-22	45.8	44.8	45.8	44.8	-1.75%	20	4,580	206,700
2021-03-19	46	45.6	46	45	-0.44%	31	4,900	221,932
2021-03-18	46.6	45.8	46.6	44.8	-1.72%	35	5,340	242,336
2021-03-17	46.6	46.6	46.8	46	0.00%	22	5,560	258,378
2021-03-16	47	46.6	47	46	-0.85%	32	4,980	231,098
2021-03-15	47	47	47.4	46	-0.84%	33	7,560	354,684
2021-03-12	47.8	47.4	47.8	46.8	0.00%	33	7,330	344,864
2021-03-11	47.8	47.4	47.8	47.2	-0.84%	15	730	34,580
2021-03-10	47.4	47.8	48	47.2	0.00%	23	6,560	311,016
2021-03-09	47.2	47.8	47.8	46.6	+2.58%	25	5,180	245,292
2021-03-05	47.6	46.6	47.6	46.6	-2.92%	14	810	38,334
2021-03-04	47.8	48	48	47.6	0.00%	15	2,430	116,136
2021-03-03	48.4	48	48.4	47.8	-0.41%	25	1,200	57,770
2021-03-02	48.4	48.2	48.6	47.8	+0.84%	33	6,800	327,696
2021-03-01	47.8	47.8	48.2	47.8	+0.42%	25	6,390	306,150
2021-02-26	47.2	47.6	48.2	46.2	+0.85%	17	8,100	380,920
2021-02-25	48.4	47.2	48.4	46.2	-2.07%	25	9,600	450,600
2021-02-24	49.8	48.2	50	44.6	-2.82%	39	11,200	534,620
2021-02-22	49.6	49.6	50	49.6	+0.81%	13	1,300	64,720
2021-02-20	50.4	49.2	50.6	49	-2.77%	52	18,100	899,660
2021-02-19	51.6	50.6	51.6	49.8	-2.32%	101	27,100	1,367,340
2021-02-18	51.6	51.8	57.6	51.4	0.00%	199	48,900	2,623,860
2021-02-17	52.4	51.8	52.4	51.6	-0.77%	7	1,400	72,580
2021-02-16	52	52.2	52.2	52	-0.38%	7	900	46,920
2021-02-15	52.4	52.4	52.6	51.8	0.00%	9	6,000	312,720
2021-02-12	51.8	52.4	52.4	51.8	0.00%	6	5,200	270,320
2021-02-11	52.2	52.4	52.4	51.8	+1.55%	7	6,500	338,740
2021-02-10	51.6	51.6	52.4	51.6	-0.39%	7	6,500	337,980
2021-02-09	52	51.8	52.6	51.8	+1.17%	13	7,300	381,260
2021-02-08	52	51.2	52	51.2	-2.66%	13	6,900	356,520
2021-02-05	52	52.6	52.6	51.8	0.00%	9	6,700	349,760
2021-02-04	51.6	52.6	52.6	51.6	+1.54%	7	6,100	317,280
2021-02-03	51.8	51.8	51.8	51	-1.15%	13	3,700	190,000
2021-02-02	52.2	52.4	52.4	52	-0.76%	4	6,000	313,180
2021-02-01	52	52.8	52.8	51.8	+2.33%	6	700	36,560
2021-01-29	52.2	51.6	53	51.6	0.00%	20	2,100	109,280
2021-01-28	51.8	51.6	52	51	-0.77%	26	6,100	314,720
2021-01-27	53	52	54	51.8	-1.52%	27	4,000	210,480
2021-01-26	52.2	52.8	52.8	51.8	-0.75%	14	2,500	130,020
2021-01-25	53.2	53.2	54.2	52	+0.38%	25	10,200	539,720
2021-01-22	52.8	53	53	52	-1.49%	17	3,300	172,440
2021-01-21	53.2	53.8	53.8	52.6	0.00%	11	8,100	432,120
2021-01-20	58.4	53.8	58.4	52	0.00%	38	12,800	685,580
2021-01-19	52.4	53.8	53.8	52.4	+0.37%	10	6,000	320,040
2021-01-18	53.4	53.6	56.6	52.6	+2.68%	18	7,500	400,940
2021-01-15	54	52.2	54.6	52.2	-3.33%	18	7,100	379,360
2021-01-14	56.2	54	61	52	-0.37%	228	51,000	2,843,080
2021-01-13	51.6	54.2	56.4	50.6	+5.45%	112	33,700	1,809,700
2021-01-12	51	51.4	51.6	50.6	-0.77%	18	6,600	337,340
2021-01-11	52	51.8	52	51.2	+0.78%	6	5,200	267,340
2021-01-08	51.4	51.4	51.4	51.2	0.00%	11	1,300	66,800
2021-01-06	52	51.4	52	51.4	-2.65%	2	2,700	138,840
2021-01-05	52	52.8	52.8	51.2	-0.38%	4	5,600	291,200
2021-01-04	51.8	53	55	51.8	0.00%	21	4,500	240,980

Архив котировок акции CHGZ по годам

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