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)
2023-12-29	135	137	141.6	132.4	+1.48%	693	32,530	4,457,330
2023-12-28	135.4	135	149.6	132.2	0.00%	1627	111,440	15,731,596
2023-12-27	137.6	135	138.6	133.6	-1.60%	427	29,610	4,027,982
2023-12-26	140.4	137.2	144.8	135.4	-2.14%	681	47,350	6,578,398
2023-12-25	149.4	140.2	159.6	138.4	-4.37%	3253	268,520	39,740,430
2023-12-22	134.4	146.6	146.6	129.4	+9.08%	2452	305,300	43,900,812
2023-12-21	136.4	134.4	141	130.4	-1.18%	700	72,270	9,744,250
2023-12-20	135.2	136	140.6	132	+0.59%	735	79,840	10,960,674
2023-12-19	134	135.2	138	131.2	+0.75%	683	66,930	9,006,816
2023-12-18	136.6	134.2	139.6	126.8	+1.21%	904	61,390	8,197,752
2023-12-15	128	132.6	138.6	125.6	-3.35%	2186	165,800	21,737,706
2023-12-14	136.8	137.2	146	133.8	-0.29%	1557	127,960	17,790,554
2023-12-13	147.2	137.6	151	135.2	-9.11%	3457	302,670	42,470,204
2023-12-12	166.8	151.4	172.6	141.8	-3.81%	6775	584,640	91,225,112
2023-12-11	153.8	157.4	157.4	146.4	+9.76%	928	145,240	22,443,904
2023-12-08	119	143.4	143.4	118	+21.73%	5188	497,590	67,049,314
2023-12-07	124.6	117.8	124.6	114.4	-0.34%	802	43,320	5,109,712
2023-12-06	122.2	118.2	128.4	113.8	-1.34%	1396	119,970	14,530,956
2023-12-05	119.8	119.8	125.4	110.2	-2.60%	2713	173,700	20,229,006
2023-12-04	143	123	143	120	-10.61%	2105	127,030	16,367,810
2023-12-01	142.4	137.6	146	133	-3.10%	2186	143,130	19,917,704
2023-11-30	158	142	164	139.8	-9.44%	3067	206,390	30,574,792
2023-11-29	163.2	156.8	170	155.8	-2.61%	2432	159,540	25,765,748
2023-11-28	176	161	176.4	155.2	-6.94%	3262	256,000	41,400,598
2023-11-27	193.4	173	198.4	163	-9.52%	2305	152,750	27,204,936
2023-11-24	189	191.2	202.2	182.2	+1.06%	1849	116,070	22,660,258
2023-11-23	207	189.2	207	187	-8.86%	4055	259,680	50,589,354
2023-11-22	221.6	207.6	236.8	206.4	-6.49%	4875	331,870	72,743,662
2023-11-21	211.4	222	227.2	190	+7.35%	7803	703,890	151,968,722
2023-11-20	184	206.8	206.8	171	+10.35%	8293	900,220	170,195,402
2023-11-17	225	187.4	245	183	-16.71%	8962	623,900	129,977,484
2023-11-16	260.4	225	279	186	-22.20%	12634	949,810	219,006,156
2023-10-31	289	289.2	289.2	284	+9.88%	387	38,550	11,127,166
2023-10-30	262.2	263.2	263.2	212.2	+9.85%	1909	233,230	58,586,142
2023-10-27	229.6	239.6	239.6	226	+9.81%	669	73,730	17,505,118
2023-10-26	204.8	218.2	218.2	180	+9.87%	3955	354,490	75,476,826
2023-10-25	198.6	198.6	198.6	147	+9.85%	11244	1,068,400	197,237,152
2023-10-24	180.6	180.8	180.8	175	+9.84%	275	33,360	6,016,876
2023-10-23	158.8	164.6	164.6	155.4	+9.73%	489	62,200	10,068,226
2023-10-20	138.2	150	150	138	+9.81%	890	142,480	21,080,298
2023-10-19	125	136.6	136.6	120.6	+9.81%	3113	427,730	56,992,086
2023-10-18	100.4	124.4	125	100.4	+21.01%	7362	885,540	106,132,310
2023-10-17	106	102.8	107.6	98.6	-0.58%	1011	64,130	6,648,092
2023-10-16	107.4	103.4	114	102	-2.27%	3939	341,820	37,003,320
2023-10-13	87.2	105.8	105.8	85	+21.61%	1674	223,580	22,255,862
2023-10-12	89	87	89	86.8	-3.33%	365	36,310	3,183,360
2023-10-11	92.6	90	93.2	87.8	-1.96%	273	23,000	2,070,956
2023-10-10	91.8	91.8	93	88.4	0.00%	456	20,740	1,885,242
2023-10-09	91.2	91.8	98	86.6	+4.79%	844	93,360	8,452,300
2023-10-06	91.8	87.6	92.8	86.2	-2.88%	595	39,910	3,519,452
2023-10-05	83	90.2	95	82.2	+9.73%	2603	295,430	26,445,210
2023-10-04	83.4	82.2	84.4	81.6	-0.48%	79	7,880	654,100
2023-10-03	81	82.6	84	81	+1.47%	225	19,070	1,583,124
2023-10-02	83	81.4	83	81.2	-0.97%	110	7,490	617,174
2023-09-29	81.2	82.2	83	81.2	+1.73%	109	7,640	630,100
2023-09-28	81.4	80.8	82.8	80.6	-2.18%	211	14,920	1,218,330
2023-09-27	82.8	82.6	82.8	81.2	0.00%	95	7,080	581,704
2023-09-26	84.2	82.6	84.8	81.2	-0.96%	187	23,190	1,921,070
2023-09-25	83	83.4	84.8	81.8	+0.48%	139	10,080	843,112
2023-09-22	81.8	83	84.4	81.2	+1.22%	126	11,410	934,714
2023-09-21	84	82	86	80.6	-2.84%	354	31,460	2,610,492
2023-09-20	80.8	84.4	85	74.2	+5.76%	493	58,580	4,551,102
2023-09-19	88	79.8	88.4	75.6	-6.12%	539	48,160	3,915,884
2023-09-18	87.2	85	89.6	83.6	-1.39%	411	41,890	3,631,404
2023-09-15	83.4	86.2	89.8	80.4	+5.90%	1074	81,760	6,959,308
2023-09-14	96	81.4	96	72.8	-15.91%	2352	200,830	17,439,170
2023-09-13	89	96.8	96.8	82.2	+9.75%	3328	392,160	35,974,328
2023-09-12	79.8	88.2	88.2	79.4	+11.08%	1504	164,610	14,237,672
2023-09-11	80.8	79.4	83.8	77.6	-5.02%	595	44,130	3,583,612
2023-09-08	80.6	83.6	84.4	75	+5.56%	980	58,650	4,682,486
2023-09-07	83	79.2	86	75.6	-4.35%	1714	126,180	10,033,146
2023-09-06	88.4	82.8	97	80.4	-6.33%	3228	341,590	30,285,376
2023-09-05	87.6	88.4	109.4	79.6	+11.06%	11140	1,621,670	156,447,756
2023-09-04	58	79.6	79.6	57.4	+40.64%	4497	816,880	58,806,782
2023-09-01	57	56.6	59.2	53.8	+4.04%	789	83,780	4,765,556
2023-08-31	53	54.4	59	52.8	+3.03%	901	140,900	7,763,998
2023-08-30	53	52.8	53.6	52.2	-0.38%	143	30,060	1,593,402
2023-08-29	52.8	53	53.2	51.6	+0.38%	222	32,980	1,727,564
2023-08-28	52.2	52.8	54.4	51	+0.38%	309	46,630	2,442,180
2023-08-25	52.2	52.6	54.8	51	+1.15%	245	36,040	1,894,472
2023-08-24	51.8	52	52	50.4	0.00%	101	4,650	239,030
2023-08-23	52.6	52	52.6	51.4	-0.76%	126	10,480	542,484
2023-08-22	52.2	52.4	52.4	51.2	0.00%	187	19,750	1,022,746
2023-08-21	50.8	52.4	55.2	50.8	+3.15%	336	36,790	1,944,048
2023-08-18	50.8	50.8	52.2	50.4	-0.39%	141	11,790	604,124
2023-08-17	50.8	51	52.2	50	+1.19%	193	30,550	1,560,060
2023-08-16	52.2	50.4	52.4	49.6	-3.82%	245	20,820	1,056,670
2023-08-15	52.2	52.4	53.8	51.4	+0.38%	245	27,360	1,435,748
2023-08-14	52.2	52.2	53	51	-0.38%	453	58,990	3,059,716
2023-08-11	53.6	52.4	53.6	51.2	-1.13%	328	28,980	1,509,890
2023-08-10	52.4	53	53.4	52	+1.15%	232	26,680	1,410,268
2023-08-09	51	52.4	53.6	50	+3.15%	523	49,870	2,591,166
2023-08-08	51.6	50.8	51.8	49	-1.55%	430	41,220	2,073,004
2023-08-07	52.6	51.6	53.4	46.2	-1.90%	471	45,230	2,344,296
2023-08-04	53.4	52.6	57.2	52.2	-1.50%	693	77,380	4,229,460
2023-08-03	52.6	53.4	53.4	52.4	+0.75%	179	14,730	778,560
2023-08-02	53.2	53	53.2	52.2	-0.38%	163	15,320	809,906
2023-08-01	52.8	53.2	53.4	51.8	0.00%	253	34,850	1,836,254
2023-07-31	53	53.2	53.8	52.4	+1.14%	178	26,010	1,377,752
2023-07-28	53	52.6	53.6	52.4	-1.87%	133	15,770	834,222
2023-07-27	53	53.6	54	52.6	+0.37%	153	23,390	1,245,002
2023-07-26	53.8	53.4	53.8	52.6	-0.37%	103	7,350	391,204
2023-07-25	52.4	53.6	53.8	52.2	+1.90%	207	41,590	2,211,080
2023-07-24	52.4	52.6	53.6	51.2	+1.54%	233	30,570	1,594,846
2023-07-21	50.8	51.8	51.8	50.8	+1.17%	80	5,370	275,450
2023-07-20	52	51.2	52.4	50.8	-0.78%	134	13,980	717,850
2023-07-19	51.6	51.6	51.6	51	+0.78%	125	20,470	1,047,874
2023-07-18	51.4	51.2	52.4	51	-0.39%	158	17,300	888,240
2023-07-17	50.6	51.4	51.8	50.6	+0.39%	122	18,500	949,410
2023-07-14	51.2	51.2	51.2	50.6	0.00%	87	5,700	290,578
2023-07-13	51.4	51.2	51.6	50.4	-0.78%	133	10,700	546,078
2023-07-12	51.2	51.6	51.6	50.2	+0.78%	257	27,800	1,414,158
2023-07-11	50.4	51.2	52	49.4	+0.79%	349	43,790	2,217,410
2023-07-10	52.6	50.8	52.6	49.4	+2.83%	340	41,760	2,117,672
2023-07-07	49.2	49.4	50.4	49	+0.82%	146	31,240	1,552,088
2023-07-06	49.8	49	49.8	49	-1.21%	119	32,960	1,617,306
2023-07-05	49.6	49.6	50.6	48.8	-0.40%	276	31,140	1,543,178
2023-07-04	50.8	49.8	51.2	48.2	-2.73%	381	47,130	2,336,824
2023-07-03	52	51.2	52.6	50.4	0.00%	303	43,520	2,223,314
2023-06-30	52	51.2	56	49.6	+4.49%	2572	479,430	25,155,518
2023-06-29	49.6	49	49.8	48.4	-1.61%	156	14,610	712,954
2023-06-28	50.2	49.8	52	48	-0.80%	670	90,710	4,450,782
2023-06-27	46.8	50.2	51	46.6	+6.36%	1049	157,830	7,831,296
2023-06-26	48.4	47.2	48.4	46.6	-1.67%	200	27,030	1,276,024
2023-06-23	48.2	48	49.4	47	-0.41%	389	41,250	1,991,620
2023-06-22	47.2	48.2	49	47	+2.12%	216	21,780	1,044,974
2023-06-21	47.4	47.2	47.4	47	-0.42%	61	3,670	173,214
2023-06-20	47.8	47.4	47.8	46.6	-0.84%	110	7,690	364,146
2023-06-19	46.8	47.8	48.8	46.6	+1.27%	184	13,990	663,724
2023-06-16	47.8	47.2	48	46.8	-0.84%	98	5,560	263,572
2023-06-15	47.8	47.6	48	46.8	+0.42%	179	9,690	459,426
2023-06-14	46.8	47.4	49.2	46	+0.85%	503	43,170	2,057,046
2023-06-13	46	47	48.6	45.8	+1.73%	212	13,700	642,684
2023-06-09	46.6	46.2	46.6	45.6	-0.43%	71	3,520	162,260
2023-06-08	46	46.4	48.4	45.8	+0.87%	157	11,050	518,364
2023-06-07	45.8	46	47.2	45	+1.32%	251	23,120	1,061,444
2023-06-06	45	45.4	45.6	44.6	+0.44%	121	7,160	322,980
2023-06-05	45.8	45.2	46	44.6	-1.31%	278	19,850	899,250
2023-06-02	45.6	45.8	45.8	45	+0.88%	83	6,630	302,476
2023-06-01	47	45.4	47	45	-3.40%	250	19,670	897,954
2023-05-31	48	47	48.4	45.8	-2.08%	237	18,990	891,232
2023-05-30	47.8	48	49.8	47.4	+1.69%	506	65,030	3,134,598
2023-05-29	46.6	47.2	49.8	46	+1.29%	1597	245,460	11,870,844
2023-05-26	44.8	46.6	46.6	44.2	+4.02%	134	9,650	434,818
2023-05-25	45	44.8	45.2	44.6	-0.88%	57	5,030	225,738
2023-05-24	44.8	45.2	45.4	44.8	0.00%	50	3,380	152,154
2023-05-23	45.6	45.2	45.8	44.8	-0.88%	43	2,170	98,022
2023-05-22	45.6	45.6	46	45	0.00%	62	2,110	95,762
2023-05-19	46.4	45.6	46.4	45.2	-1.72%	62	2,780	127,220
2023-05-18	46.6	46.4	47	46	-1.28%	126	7,870	365,952
2023-05-17	47.2	47	47.2	46	-0.42%	103	7,050	329,750
2023-05-16	45.6	47.2	47.8	45.4	+3.51%	270	23,170	1,082,374
2023-05-15	45.4	45.6	46	45	+0.44%	118	7,220	328,812
2023-05-12	45	45.4	45.6	44.4	-0.44%	68	5,050	226,652
2023-05-11	45.2	45.6	46	44.8	+0.44%	80	6,420	291,294
2023-05-10	44.4	45.4	45.8	43.8	+2.25%	137	16,490	734,706
2023-05-08	45.2	44.4	45.2	44	-1.33%	88	5,700	252,628
2023-05-05	44.8	45	45	44.6	+0.90%	28	5,000	223,874
2023-05-04	44.4	44.6	45.2	44.2	+0.45%	71	5,130	229,020
2023-05-03	44.6	44.4	48.2	44.2	+2.30%	1174	124,610	5,734,800
2023-05-02	45.2	43.4	46.6	42	-3.98%	452	39,790	1,762,826
2023-04-28	45.6	45.2	46.4	44.8	-1.31%	253	24,520	1,112,668
2023-04-27	46	45.8	46.2	45.2	-1.29%	160	17,500	798,592
2023-04-26	46.6	46.4	46.6	45.8	-0.43%	186	22,140	1,022,202
2023-04-25	46.6	46.6	47	45.8	0.00%	160	9,360	434,646
2023-04-24	46.8	46.6	46.8	45.8	0.00%	187	18,330	849,422
2023-04-21	47.2	46.6	47.8	46	-0.85%	117	6,500	303,366
2023-04-20	47	47	47.8	45.2	0.00%	253	25,740	1,188,816
2023-04-19	47.8	47	48	45.2	-1.67%	278	28,450	1,322,180
2023-04-18	47.8	47.8	49.8	46.4	+0.84%	474	46,190	2,208,148
2023-04-17	46.6	47.4	52	46.2	+2.16%	1279	185,480	9,012,142
2023-04-14	46	46.4	47.2	44.2	+2.20%	527	45,930	2,101,660
2023-04-13	46.6	45.4	47.4	44.2	-2.16%	648	68,970	3,159,578
2023-04-12	43.4	46.4	54	43.4	+6.91%	4448	514,550	25,036,580
2023-04-11	44.8	43.4	44.8	41.4	-3.13%	421	26,220	1,137,634
2023-04-10	45.2	44.8	45.4	44.2	0.00%	145	10,500	469,150
2023-04-07	44.4	44.8	45.8	44.4	0.00%	209	22,290	1,004,670
2023-04-06	44.4	44.8	45.4	44.4	+0.90%	165	12,500	558,330
2023-04-05	43.4	44.4	45.2	42.8	+3.26%	473	30,470	1,338,800
2023-04-04	43.8	43	45	42.8	-1.38%	371	34,710	1,517,668
2023-04-03	41.4	43.6	44.6	41.4	+5.31%	629	69,930	3,027,040
2023-03-31	41.8	41.4	42.2	41	-2.36%	273	24,630	1,020,166
2023-03-30	42.2	42.4	42.4	41.6	0.00%	75	6,320	265,482
2023-03-29	42.2	42.4	42.6	41.6	0.00%	135	8,960	377,884
2023-03-28	42.4	42.4	43	41.4	-0.93%	217	22,680	953,182
2023-03-27	42.8	42.8	43.6	42	0.00%	207	18,680	795,170
2023-03-24	42	42.8	43	41.8	+1.90%	111	6,430	272,462
2023-03-23	41.4	42	42.2	41.2	+0.48%	73	8,250	344,498
2023-03-22	41.6	41.8	41.8	41	+0.97%	45	3,210	132,948
2023-03-21	41.4	41.4	42	41	0.00%	87	4,930	204,634
2023-03-20	41.2	41.4	41.4	40.6	+0.98%	103	7,250	297,282
2023-03-17	40.8	41	41.2	40.8	+0.49%	28	2,020	82,602
2023-03-16	41	40.8	41	40.4	-0.49%	61	3,380	137,552
2023-03-15	41.6	41	41.6	39.6	-1.91%	260	28,080	1,141,596
2023-03-14	41.8	41.8	42	41.4	+0.97%	47	3,720	154,828
2023-03-13	42.2	41.4	42.2	41.4	-1.90%	101	20,750	869,202
2023-03-10	42.2	42.2	42.6	41.6	-0.94%	131	12,870	540,302
2023-03-09	42.2	42.6	44	41.6	+1.43%	252	15,270	653,392
2023-03-07	41.4	42	42.4	41.2	+0.96%	62	6,450	271,122
2023-03-06	41.8	41.6	42	40.4	0.00%	163	8,220	339,080
2023-03-03	40.4	41.6	42.4	40	+3.48%	355	32,190	1,332,002
2023-03-02	41.4	40.2	41.4	39.2	-0.99%	169	25,120	1,001,494
2023-03-01	40	40.6	41.6	39.6	+1.00%	212	12,690	515,746
2023-02-28	39	40.2	40.2	38.6	+1.52%	181	14,380	565,442
2023-02-27	39	39.6	40	38	+1.02%	138	10,990	430,578
2023-02-24	39.8	39.2	46	38	+0.51%	1225	131,490	5,530,532
2023-02-22	39	39	40.4	38	0.00%	162	10,340	403,922
2023-02-21	39.2	39	39.6	38	-0.51%	85	6,310	247,130
2023-02-20	38.2	39.2	39.6	37	+3.16%	104	9,780	374,932
2023-02-17	38.6	38	38.6	37.4	-1.55%	105	10,330	390,824
2023-02-16	39.4	38.6	40.2	37	-1.53%	206	19,920	764,540
2023-02-15	41.6	39.2	41.6	38.6	-5.31%	251	21,230	837,710
2023-02-14	42.8	41.4	43	40.8	-3.27%	225	9,120	378,536
2023-02-13	41.8	42.8	43.8	41.4	+1.42%	187	9,140	386,626
2023-02-10	42.4	42.2	42.4	40	-0.47%	312	23,840	975,460
2023-02-09	42	42.4	42.4	40	+1.44%	316	26,150	1,085,318
2023-02-08	38.8	41.8	47.8	38.8	+7.18%	1651	233,010	9,987,972
2023-02-07	38.4	39	39.6	37.8	+1.04%	230	15,900	616,078
2023-02-06	38.4	38.6	39	38	+0.52%	136	8,520	327,006
2023-02-03	38.8	38.4	39.2	38	-2.04%	284	16,380	626,180
2023-02-02	40	39.2	40	38	-0.51%	221	22,140	860,656
2023-02-01	37.8	39.4	42.4	37.6	+3.14%	1028	114,600	4,542,794
2023-01-31	37.4	38.2	39.6	37	+2.14%	408	61,080	2,332,766
2023-01-30	37	37.4	38	35.8	+2.19%	197	17,070	627,406
2023-01-27	37.4	36.6	37.8	36.6	-2.14%	78	5,770	212,316
2023-01-26	36	37.4	38.6	36	+3.89%	297	20,360	757,002
2023-01-25	35.8	36	36.4	35.6	+0.56%	57	5,030	180,886
2023-01-24	36	35.8	36.2	35.4	-0.56%	85	5,570	198,338
2023-01-23	36.2	36	36.2	35.4	0.00%	32	2,210	78,948
2023-01-20	35.6	36	36.2	35.6	0.00%	30	910	32,716
2023-01-19	36	36	36.2	35	0.00%	89	9,740	345,890
2023-01-18	36.4	36	36.6	35.2	-1.10%	122	14,220	510,714
2023-01-17	37	36.4	37.4	35.8	-1.62%	116	20,840	757,780
2023-01-16	37	37	37.6	36.2	0.00%	94	5,700	209,944
2023-01-13	37	37	37.6	36	0.00%	102	9,900	364,498
2023-01-12	37.2	37	39.8	36.6	0.00%	477	39,410	1,495,820
2023-01-11	36.2	37	37.4	35.8	+2.21%	179	18,460	674,326
2023-01-10	36.8	36.2	37.6	35.2	-1.09%	162	9,770	353,506
2023-01-09	35.4	36.6	39	34.6	+3.98%	505	47,130	1,712,780
2023-01-06	34.4	35.2	35.8	34.2	+2.92%	80	6,980	243,812
2023-01-05	34.2	34.2	34.8	34.2	-1.16%	39	1,820	62,654
2023-01-04	34.6	34.6	34.6	34.2	0.00%	14	470	16,202
2023-01-03	34	34.6	34.6	33.8	0.00%	45	2,150	73,632

Архив котировок акции CHGZ по годам

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