Газпром нефть

SIBN

518.4 ₽ +1.38% ↑

История котировок SIBN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	144.2	143	145.7	139.5	-1.17%	413	132,790	18,705,027
2014-12-29	141.2	144.7	145.4	140.6	+2.26%	1645	177,830	25,392,621
2014-12-26	137.1	141.5	142.8	137.1	+0.21%	565	133,920	18,879,170
2014-12-25	140.9	141.2	141.8	140.2	+0.57%	139	12,660	1,783,647
2014-12-24	145.9	140.4	147.5	140.2	-3.77%	988	170,880	24,315,051
2014-12-23	144.1	145.9	147.9	142.1	+1.32%	871	112,410	16,353,742
2014-12-22	144	144	147.2	143	-0.35%	610	63,630	9,221,080
2014-12-19	144.1	144.5	149.3	141.8	+0.98%	825	236,680	34,686,192
2014-12-18	141.8	143.1	150.8	141.1	+0.92%	1237	278,830	40,562,172
2014-12-17	144	141.8	147	139.5	-1.53%	739	92,800	13,206,084
2014-12-16	142.1	144	145.7	124	+1.12%	1425	327,740	44,387,309
2014-12-15	148.4	142.4	151.9	139.1	-3.20%	570	177,710	25,788,316
2014-12-12	151.4	147.1	154.4	147.1	-3.29%	564	142,420	21,358,702
2014-12-11	155.8	152.1	157.4	151.6	-1.36%	814	308,880	47,716,231
2014-12-10	157	154.2	158.6	154	-1.53%	571	138,710	21,555,648
2014-12-09	153	156.6	157.8	150.1	+2.42%	778	194,900	30,120,464
2014-12-08	154	152.9	156.2	151	-0.71%	445	274,010	42,118,746
2014-12-05	158.9	154	159	152.7	-3.21%	911	623,480	97,496,117
2014-12-04	159.1	159.1	161	158.1	-0.25%	442	149,330	23,844,991
2014-12-03	157.6	159.5	163.4	157.5	+1.27%	1040	464,910	74,381,834
2014-12-02	157.3	157.5	159.5	156.6	+0.13%	600	211,900	33,514,376
2014-12-01	157.9	157.3	159.5	156.7	-0.38%	511	218,550	34,472,139
2014-11-28	155.5	157.9	160.5	155.5	+0.96%	525	224,100	35,429,964
2014-11-27	156.9	156.4	159.4	155.4	-0.32%	622	121,360	19,083,794
2014-11-26	156	156.9	157.5	155.5	+0.71%	398	72,010	11,291,399
2014-11-25	156.7	155.8	157.9	155.7	-0.57%	544	97,570	15,258,860
2014-11-24	157.9	156.7	159.4	155.2	-0.19%	925	250,320	39,269,622
2014-11-21	155	157	161	154.7	+1.29%	1122	422,120	66,597,584
2014-11-20	156.8	155	157.3	155	-0.64%	425	101,030	15,712,213
2014-11-19	156.3	156	157.5	153.7	+1.63%	992	204,980	31,869,155
2014-11-18	152.4	153.5	155.6	152.4	+0.46%	493	98,990	15,234,959
2014-11-17	152.4	152.8	153.8	152.2	+0.20%	163	12,940	1,980,299
2014-11-14	153.4	152.5	154.3	150.6	-0.20%	504	131,140	19,996,420
2014-11-13	154.7	152.8	157.9	152.3	-1.23%	756	271,950	42,069,452
2014-11-12	153.7	154.7	155.7	153.2	+0.78%	592	263,030	40,693,192
2014-11-11	153.9	153.5	155	152.7	-0.32%	381	80,140	12,302,736
2014-11-10	153.7	154	154.2	152.1	+1.18%	403	51,720	7,931,270
2014-11-07	152.1	152.2	154.8	151.4	+0.13%	1171	367,090	56,111,963
2014-11-06	152.9	152	154.8	151.8	-0.65%	708	234,150	35,982,314
2014-11-05	153.7	153	153.7	150.5	-0.91%	1105	209,090	31,876,704
2014-11-03	152.4	154.4	155.5	151.3	+1.78%	961	99,980	15,413,368
2014-10-31	152.8	151.7	153	150.8	-0.07%	526	109,590	16,642,683
2014-10-30	150.8	151.8	152.4	150.2	+0.66%	623	128,890	19,511,572
2014-10-29	150.5	150.8	152.2	150.1	+0.33%	421	61,020	9,217,465
2014-10-28	149	150.3	150.3	147.8	+1.76%	1158	1,400,770	209,422,037
2014-10-27	146.2	147.7	148.1	146.1	+1.16%	625	140,570	20,733,078
2014-10-24	146	146	147.1	145.7	-0.14%	341	72,830	10,647,699
2014-10-23	143.9	146.2	146.5	143.6	+1.60%	586	273,730	39,708,425
2014-10-22	144.3	143.9	145.5	143.8	-0.42%	600	307,610	44,427,543
2014-10-21	145.9	144.5	146.5	143.1	-1.10%	2427	497,830	72,002,769
2014-10-20	145.8	146.1	147.1	145.5	+0.07%	773	222,670	32,572,688
2014-10-17	143.1	146	146.4	142.6	+2.03%	837	208,240	30,296,375
2014-10-16	146.1	143.1	148.3	143	-3.83%	744	204,440	29,639,219
2014-10-15	150	148.8	150	148.3	-0.27%	1972	498,320	74,398,349
2014-10-14	148.1	149.2	149.7	148	+0.34%	753	236,480	35,251,098
2014-10-13	145.2	148.7	148.8	144.5	+2.48%	926	331,000	48,918,293
2014-10-10	145	145.1	146.5	144.1	-0.68%	546	105,420	15,311,951
2014-10-09	148.5	146.1	149	145.7	-1.28%	722	142,190	20,934,954
2014-10-08	147.9	148	148.4	146.4	+0.07%	580	91,230	13,456,692
2014-10-07	147.6	147.9	148.2	145.8	+0.20%	392	81,190	11,950,082
2014-10-06	145.8	147.6	147.9	145.5	+1.58%	419	118,220	17,374,806
2014-10-03	140.8	145.3	146.5	140.7	+0.76%	1630	262,440	37,791,341
2014-10-02	144.1	144.2	144.4	142.5	+0.07%	611	168,350	24,191,582
2014-10-01	144.1	144.1	144.9	143.1	-0.07%	464	67,400	9,735,997
2014-09-30	142.08	144.2	144.2	142.08	+1.52%	750	140,820	20,186,492
2014-09-29	142.14	142.04	144.5	141.33	+0.45%	1035	222,210	31,730,229
2014-09-26	141.04	141.4	142.18	140.92	+0.25%	647	115,940	16,410,855
2014-09-25	142.01	141.05	142.51	141.05	-0.64%	409	52,400	7,437,778
2014-09-24	141.11	141.96	142.25	140.9	+0.68%	783	179,390	25,351,189
2014-09-23	141.76	141	142.23	140.8	-0.06%	349	66,580	9,403,680
2014-09-22	141.02	141.08	142.02	140.61	+0.25%	793	91,290	12,902,356
2014-09-19	143.38	140.73	144.15	140.73	-1.71%	1304	259,290	36,913,638
2014-09-18	143.74	143.18	144.33	142.13	-0.35%	888	280,610	40,351,760
2014-09-17	146.19	143.69	146.19	143.09	-1.84%	1311	230,970	33,239,393
2014-09-16	145.64	146.39	146.6	144.76	+0.52%	1073	207,320	30,215,277
2014-09-15	147.16	145.63	147.25	145.3	-1.05%	706	113,710	16,628,448
2014-09-12	144.41	147.18	148	143.5	+1.80%	851	167,250	24,512,343
2014-09-11	146.5	144.58	146.84	144.5	-1.04%	796	220,510	32,157,188
2014-09-10	144.04	146.1	146.5	143	+1.34%	841	232,070	33,591,960
2014-09-09	143.57	144.17	144.84	143.4	+0.45%	939	340,790	49,062,324
2014-09-08	146.9	143.52	147.47	142.71	-2.37%	1314	375,090	53,961,242
2014-09-05	145.59	147	147.99	144.31	+0.02%	1339	353,310	51,680,285
2014-09-04	145.69	146.97	147	143.8	+0.77%	530	166,510	24,264,426
2014-09-03	140.72	145.85	146	140.57	+3.62%	1035	249,750	36,066,453
2014-09-02	141.65	140.76	143.5	140	-0.78%	774	79,500	11,220,262
2014-09-01	141.95	141.87	142.83	141.03	+0.30%	304	39,400	5,586,311
2014-08-29	142.66	141.45	142.99	139.66	-1.21%	660	91,440	12,920,060
2014-08-28	146.1	143.18	149.17	142.13	-2.72%	1060	164,160	23,936,573
2014-08-27	146.88	147.18	147.54	146.38	+0.70%	321	31,680	4,655,492
2014-08-26	146.73	146.16	147.99	145.34	-0.43%	667	64,680	9,472,032
2014-08-25	146.48	146.79	146.79	145.54	+0.23%	199	37,980	5,559,324
2014-08-22	146.28	146.46	147.99	145.21	-0.20%	469	66,380	9,720,692
2014-08-21	147	146.75	148.99	146.3	-0.13%	999	271,310	40,057,630
2014-08-20	142.4	146.94	147.77	142.4	+3.19%	1154	230,920	33,496,948
2014-08-19	140.92	142.4	143.5	140.5	+1.27%	915	165,620	23,503,382
2014-08-18	140.92	140.61	141.14	140.21	-0.09%	390	87,610	12,329,981
2014-08-15	141.1	140.73	141.47	139.5	+0.32%	692	67,410	9,475,792
2014-08-14	140.75	140.28	141.05	138.71	+0.06%	880	195,750	27,404,418
2014-08-13	138	140.19	140.5	136.06	+1.43%	780	145,770	20,397,997
2014-08-12	135.38	138.22	141.19	134.55	+2.57%	2533	658,760	91,139,825
2014-08-11	130.83	134.76	137.87	130	+3.67%	1963	417,830	55,578,709
2014-08-08	129.21	129.99	131.48	129.07	+0.61%	755	143,820	18,769,408
2014-08-07	129.08	129.2	131.01	128.05	-0.02%	1548	224,290	28,983,367
2014-08-06	133.97	129.23	133.97	129.12	-2.10%	1793	299,800	39,039,432
2014-08-05	132.97	132	133.27	131.5	-0.41%	1448	113,560	14,993,894
2014-08-04	133.27	132.54	133.89	131.79	-0.43%	550	120,510	16,006,046
2014-08-01	132.62	133.11	133.11	132	+0.02%	508	101,710	13,487,300
2014-07-31	133.14	133.09	134.68	132.55	-0.34%	769	129,550	17,329,408
2014-07-30	132.4	133.55	135.49	131.66	+0.61%	816	163,450	21,919,193
2014-07-29	133.44	132.74	134.18	131.15	-0.44%	881	160,920	21,299,272
2014-07-28	134.95	133.32	135.58	133.06	-1.24%	1089	144,970	19,478,048
2014-07-25	136.09	135	138.49	134.37	-1.34%	1033	155,630	21,132,395
2014-07-24	136.08	136.83	137.25	136.02	+0.27%	283	39,390	5,389,017
2014-07-23	137.47	136.46	138.29	136.01	-0.39%	521	112,640	15,462,126
2014-07-22	138.33	137	139.63	136.51	-0.88%	1347	287,340	39,615,604
2014-07-21	139.74	138.21	140.58	138.07	-1.07%	651	227,570	31,819,860
2014-07-18	138.93	139.7	140.87	138.14	-0.02%	785	146,590	20,439,287
2014-07-17	141.74	139.73	141.86	139.03	-1.60%	666	78,850	11,068,652
2014-07-16	143.06	142	143.24	141.85	-0.53%	900	184,980	26,332,868
2014-07-15	144.19	142.75	144.64	142.14	-0.72%	400	83,780	12,006,651
2014-07-14	144.97	143.78	145.28	143	-0.50%	372	104,130	14,944,450
2014-07-11	143.5	144.5	145.69	142.54	+0.94%	476	65,760	9,445,214
2014-07-10	147.9	143.15	148.99	142.51	-3.14%	1831	440,120	64,291,700
2014-07-09	151.25	147.79	151.8	147.05	-2.50%	769	116,760	17,332,362
2014-07-08	151.8	151.58	152.8	150.7	-0.01%	387	75,290	11,420,295
2014-07-07	150.85	151.6	152.29	149.01	+1.85%	290	63,960	9,624,341
2014-07-04	150.79	148.85	150.99	148.8	+0.11%	497	99,410	14,896,252
2014-07-03	151.34	148.69	152.34	148.69	-1.80%	664	182,050	27,411,374
2014-07-02	150.39	151.41	151.88	149.6	+1.04%	684	140,100	21,122,429
2014-07-01	152.5	149.85	152.5	148.53	-0.43%	503	128,770	19,335,244
2014-06-30	148.73	150.5	150.5	147.98	+1.86%	527	193,680	28,970,418
2014-06-27	146.95	147.75	148.9	146.51	+0.51%	380	92,910	13,736,282
2014-06-26	149.95	147	150.7	146.02	-1.49%	1752	233,450	34,561,091
2014-06-25	151	149.23	152.99	149.01	-1.29%	546	98,790	14,885,156
2014-06-24	150.45	151.18	152.25	150.45	-0.27%	516	80,690	12,223,364
2014-06-23	149.98	151.59	152.88	148.3	+0.65%	1049	159,460	24,002,618
2014-06-20	149.03	150.61	151.85	148.21	-1.88%	1784	445,940	67,064,422
2014-06-19	156.02	153.5	157.5	152.63	-2.04%	1033	356,680	55,215,504
2014-06-18	155.99	156.69	157.5	154.37	+0.77%	754	230,500	35,915,964
2014-06-17	153	155.5	156.99	153	+1.63%	612	142,370	22,076,369
2014-06-16	152.77	153	153.25	151.18	+0.33%	424	164,510	25,120,035
2014-06-11	149.01	152.5	154.99	148.9	+2.27%	715	174,280	26,262,369
2014-06-10	148.84	149.11	149.7	148.02	+0.13%	262	52,330	7,794,554
2014-06-09	148.07	148.92	149.49	145.53	0.00%	548	175,470	26,063,299

Архив котировок акции SIBN по годам

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