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)
2015-12-30	154.05	153.95	154.5	152.6	+0.49%	510	113,860	17,494,300
2015-12-29	150.5	153.2	154.2	150.05	+1.93%	601	91,600	14,011,092
2015-12-28	151	150.3	152.35	149.55	-0.63%	517	114,490	17,257,822
2015-12-25	154	151.25	155.9	150.15	-1.79%	1058	218,340	33,387,645
2015-12-24	151.7	154	154.5	151.15	+1.52%	937	187,560	28,734,664
2015-12-23	151.5	151.7	151.7	150.45	+0.46%	552	291,030	43,844,646
2015-12-22	149.75	151	151.8	149.15	+0.73%	886	109,340	16,432,463
2015-12-21	150.9	149.9	151.5	149.4	-1.28%	248	50,310	7,556,766
2015-12-18	150.9	151.85	151.85	149.05	+0.33%	521	119,460	17,966,356
2015-12-17	150	151.35	151.65	149.4	+0.90%	691	299,860	45,360,994
2015-12-16	149.1	150	151	149	+0.54%	298	160,680	24,151,140
2015-12-15	148.8	149.2	150.95	148.65	+0.47%	455	130,810	19,590,435
2015-12-14	148.05	148.5	149.1	146.9	+0.13%	597	194,740	28,946,421
2015-12-11	148	148.3	149.3	147.5	+0.03%	356	104,690	15,553,066
2015-12-10	148.1	148.25	148.7	147.35	-0.17%	282	97,220	14,399,250
2015-12-09	147.8	148.5	149	147.65	+0.61%	680	259,570	38,495,124
2015-12-08	148.1	147.6	149.5	146.4	-0.44%	2920	502,860	74,313,928
2015-12-07	150.85	148.25	151.85	148	-0.97%	831	202,470	30,408,214
2015-12-04	146.35	149.7	151.75	146.35	+0.57%	1972	864,980	130,373,741
2015-12-03	147.65	148.85	149	147.65	+0.64%	411	160,530	23,838,098
2015-12-02	148.3	147.9	148.6	147.1	+0.37%	422	166,800	24,657,583
2015-12-01	147.15	147.35	148.45	146.75	+0.20%	431	237,800	35,128,532
2015-11-30	145.85	147.05	148.2	145.85	+0.17%	1048	207,990	30,635,867
2015-11-27	147.55	146.8	148.55	146.45	-0.51%	824	207,110	30,503,944
2015-11-26	147.2	147.55	149.2	146.95	+0.03%	1055	436,070	64,633,237
2015-11-25	146.5	147.5	147.95	146.2	+0.79%	867	243,560	35,853,988
2015-11-24	148.05	146.35	148.5	145.55	-1.08%	866	342,900	50,295,001
2015-11-23	146.5	147.95	148.25	146	+0.99%	1175	411,260	60,509,364
2015-11-20	147	146.5	147.1	146	+0.10%	685	165,050	24,175,258
2015-11-19	148.7	146.35	149.2	145.55	-1.41%	1733	356,150	52,426,929
2015-11-18	146	148.45	148.5	145	+1.68%	5421	573,040	84,289,687
2015-11-17	144.8	146	146.1	144	+0.86%	2553	1,245,060	180,575,991
2015-11-16	143.15	144.75	145.2	143.05	+1.01%	831	392,880	56,584,992
2015-11-13	144	143.3	144.75	143	-1.14%	932	295,900	42,517,429
2015-11-12	145.15	144.95	145.5	144.45	+0.03%	362	86,320	12,518,465
2015-11-11	145.15	144.9	145.9	144.8	-0.21%	718	168,850	24,525,022
2015-11-10	145.95	145.2	146	144.4	-0.24%	444	116,980	16,953,621
2015-11-09	147.4	145.55	147.4	145.3	-1.05%	388	95,660	13,961,652
2015-11-06	147.3	147.1	147.9	145	+0.07%	999	356,040	52,274,023
2015-11-05	146.95	147	147.6	145.95	+0.41%	976	233,280	34,252,827
2015-11-03	146	146.4	147	145.35	+0.45%	785	268,130	39,223,684
2015-11-02	145.6	145.75	146.05	144.6	+0.03%	392	79,710	11,584,924
2015-10-30	145.4	145.7	146.2	144.9	+0.21%	607	143,130	20,845,287
2015-10-29	145.5	145.4	146.4	144.9	-0.07%	566	158,810	23,140,323
2015-10-28	147	145.5	147.5	144.2	-1.02%	1688	458,630	66,569,500
2015-10-27	146.3	147	148.6	144.3	+0.20%	1083	476,000	69,859,589
2015-10-26	146.5	146.7	147.5	146.1	+0.14%	327	77,970	11,428,616
2015-10-23	145.9	146.5	147	145.1	+0.48%	576	192,130	28,070,737
2015-10-22	145.6	145.8	145.8	144.8	+0.41%	348	75,160	10,934,822
2015-10-21	146.7	145.2	147	145.1	-1.22%	464	181,040	26,389,761
2015-10-20	146.2	147	148.6	144.8	+0.55%	795	262,050	38,406,940
2015-10-19	146	146.2	147.9	146	-0.81%	501	223,190	32,784,667
2015-10-16	148.6	147.4	148.7	146.9	-0.54%	586	203,070	29,991,567
2015-10-15	147	148.2	148.8	145.7	-2.44%	1856	674,940	99,754,839
2015-10-14	151.1	151.9	152	150.8	+0.20%	1086	650,680	98,580,067
2015-10-13	150.6	151.6	151.6	149.8	+0.80%	542	304,110	45,827,080
2015-10-12	151.9	150.4	152.1	149.7	-0.66%	760	305,490	45,958,534
2015-10-09	150.9	151.4	151.8	149.7	+0.93%	844	427,350	64,384,250
2015-10-08	150	150	151.8	147.8	+0.33%	1518	619,410	92,919,785
2015-10-07	149.4	149.5	150.8	148.5	+0.13%	782	328,320	49,077,876
2015-10-06	148.8	149.3	150.4	148.6	+0.47%	963	506,350	75,694,271
2015-10-05	147.1	148.6	149.2	146.6	+1.43%	850	276,980	40,996,606
2015-10-02	145.2	146.5	146.9	145	+1.03%	2023	523,580	76,418,770
2015-10-01	146.5	145	146.7	144.7	-0.62%	812	518,120	75,248,369
2015-09-30	145.8	145.9	147	145	+0.48%	792	194,830	28,449,408
2015-09-29	145	145.2	146	144.6	+0.14%	671	215,350	31,268,789
2015-09-28	145.6	145	147	144.3	-0.34%	885	364,080	52,990,977
2015-09-25	146.9	145.5	146.9	144.5	-0.82%	826	283,950	41,234,173
2015-09-24	145.8	146.7	146.9	144.1	+1.38%	1069	409,480	59,732,364
2015-09-23	146.2	144.7	146.9	144	-0.75%	2333	406,890	59,093,407
2015-09-22	148.2	145.8	148.3	145.5	-1.22%	945	336,070	49,332,388
2015-09-21	149.5	147.6	149.5	147	-0.67%	1075	377,880	55,853,709
2015-09-18	149.5	148.6	150.3	148.2	-0.20%	1202	1,097,600	164,210,228
2015-09-17	151.5	148.9	151.5	148.5	-2.36%	1259	515,230	76,971,269
2015-09-16	149.5	152.5	152.5	147.2	+2.01%	1247	774,890	115,439,131
2015-09-15	150.4	149.5	150.4	149.5	-0.33%	411	184,140	27,580,977
2015-09-14	151.4	150	151.4	149.5	+0.13%	438	288,670	43,329,356
2015-09-11	151.4	149.8	151.4	149.5	-0.40%	513	143,170	21,477,404
2015-09-10	149.9	150.4	150.9	148.3	+0.27%	926	405,870	60,777,330
2015-09-09	149	150	150.2	148.6	+0.94%	787	452,610	67,641,117
2015-09-08	147.6	148.6	148.8	147.5	+0.61%	605	511,980	76,022,527
2015-09-07	147.9	147.7	148.5	147.3	-0.14%	401	167,530	24,766,809
2015-09-04	148.1	147.9	148.5	146.9	-0.14%	404	125,990	18,581,093
2015-09-03	147.6	148.1	149.2	147.3	+0.47%	669	321,030	47,708,702
2015-09-02	146	147.4	147.5	145.1	+0.61%	609	304,090	44,622,627
2015-09-01	147.2	146.5	148	145.5	-0.27%	359	113,520	16,630,969
2015-08-31	147.2	146.9	147.5	145.5	-0.47%	567	292,480	42,875,148
2015-08-28	146	147.6	148.3	145.4	+1.44%	821	547,350	80,548,265
2015-08-27	143.4	145.5	146	143.4	+1.68%	661	307,080	44,628,679
2015-08-26	143	143.1	144.5	141.8	+0.07%	563	104,190	14,931,631
2015-08-25	142	143	146.7	141.1	+0.70%	1325	688,560	98,802,688
2015-08-24	143.2	142	144.9	137.7	-1.93%	1627	700,830	100,001,659
2015-08-21	146	144.8	146.1	143.8	-0.69%	747	278,030	40,263,916
2015-08-20	143.5	145.8	146.1	142.9	+2.10%	1078	361,070	52,283,483
2015-08-19	143.5	142.8	144.3	142.1	-0.49%	756	243,690	34,953,917
2015-08-18	146.7	143.5	146.9	143.3	-1.71%	778	257,190	37,208,265
2015-08-17	146.6	146	147	144.5	-0.14%	2155	325,010	47,388,622
2015-08-14	145.4	146.2	146.8	144.4	+0.83%	1134	474,330	69,179,570
2015-08-13	146.1	145	147.9	144	-0.07%	2264	1,631,660	238,663,581
2015-08-12	140.2	145.1	145.5	140.2	+3.42%	2730	1,115,560	160,571,140
2015-08-11	139.2	140.3	142	138.3	+0.72%	2626	971,000	137,069,370
2015-08-10	139.3	139.3	139.3	137.7	+0.94%	487	171,910	23,810,530
2015-08-07	138.4	138	138.7	137.4	+0.29%	726	151,440	20,886,236
2015-08-06	138.1	137.6	138.9	136.7	-0.36%	598	125,660	17,300,220
2015-08-05	138.3	138.1	139.6	137.8	+0.51%	3043	259,320	35,958,359
2015-08-04	136.7	137.4	138.7	136.4	+0.37%	802	244,610	33,704,950
2015-08-03	137	136.9	138	136.6	-0.36%	556	148,700	20,417,215
2015-07-31	136.6	137.4	137.5	135.3	+0.59%	922	282,770	38,593,385
2015-07-30	135.7	136.6	137	134.9	+0.66%	597	145,300	19,784,343
2015-07-29	134.5	135.7	135.7	133.8	+0.82%	1176	462,790	62,260,262
2015-07-28	134.6	134.6	135.7	133.9	+0.22%	853	451,240	60,628,750
2015-07-27	134.6	134.3	135	133.8	-0.22%	581	150,810	20,282,984
2015-07-24	135.1	134.6	135.6	133.8	-0.44%	777	192,740	25,944,248
2015-07-23	136.3	135.2	136.4	134.9	-0.73%	612	179,370	24,291,922
2015-07-22	137.8	136.2	138.2	135.6	-1.30%	662	164,880	22,519,208
2015-07-21	138.4	138	138.5	137.6	+0.07%	259	88,280	12,180,033
2015-07-20	140	137.9	140.2	137.7	-1.36%	671	282,930	39,281,103
2015-07-17	142.3	139.8	142.6	136	-1.34%	600	155,390	21,732,067
2015-07-16	139	141.7	142.2	138.7	+1.65%	3924	343,860	48,583,008
2015-07-15	138.7	139.4	141.6	137.8	+0.94%	846	362,170	50,667,212
2015-07-14	138	138.1	138.9	137.5	+0.07%	524	118,530	16,386,070
2015-07-13	136.1	138	138.3	135.8	+1.40%	603	218,990	30,061,392
2015-07-10	137.1	136.1	137.5	136.1	-0.37%	362	111,670	15,289,869
2015-07-09	135.1	136.6	137.3	135	+1.49%	503	217,530	29,679,077
2015-07-08	135.2	134.6	136.6	133.6	-0.30%	963	527,850	71,292,179
2015-07-07	135.6	135	135.9	134.1	-0.15%	510	194,590	26,265,453
2015-07-06	134.6	135.2	137.6	134.1	0.00%	1101	330,730	45,072,126
2015-07-03	136.4	135.2	136.5	134.8	-1.02%	382	135,100	18,312,810
2015-07-02	135.5	136.6	136.6	135	+0.15%	608	152,200	20,684,820
2015-07-01	136.5	136.4	136.5	135.2	+0.29%	380	179,220	24,351,592
2015-06-30	134	136	137.3	133.6	+1.49%	854	598,320	81,295,190
2015-06-29	135.6	134	136	133.3	-1.90%	1751	939,500	126,091,903
2015-06-26	136	136.6	138.7	134.8	+0.81%	730	212,810	29,058,034
2015-06-25	135.4	135.5	136	134.4	+0.15%	612	275,460	37,279,605
2015-06-24	136.2	135.3	137	135	-0.66%	1269	452,720	61,545,083
2015-06-23	136.4	136.2	137.1	136	-0.07%	882	186,210	25,406,157
2015-06-22	138.4	136.3	138.4	136.2	-1.02%	1903	410,530	56,291,607
2015-06-19	139.1	137.7	139.1	137.3	-1.99%	931	251,890	34,784,692
2015-06-18	140.6	140.5	141.2	139.1	-0.14%	949	338,920	47,363,649
2015-06-17	139.5	140.7	142.4	139.5	+0.86%	957	326,950	46,202,784
2015-06-16	140	139.5	140.3	139	-0.36%	420	97,300	13,577,670
2015-06-15	138.7	140	140	138	+0.72%	488	99,670	13,857,807
2015-06-11	138.9	139	139.8	137.6	+0.72%	406	98,630	13,684,699
2015-06-10	141.5	138	141.9	137.6	-1.92%	1041	301,430	42,137,553
2015-06-09	137.7	140.7	141.8	137.1	+1.96%	1277	661,900	92,871,213
2015-06-08	136.7	138	139	135.7	+1.10%	734	269,410	36,975,492
2015-06-05	135.4	136.5	136.6	134.4	+1.49%	1054	613,510	83,159,192
2015-06-04	134.9	134.5	135.9	133.3	-0.30%	810	236,320	31,842,469
2015-06-03	135.8	134.9	136.3	133.8	-0.44%	1419	462,820	62,663,792
2015-06-02	138.5	135.5	138.5	135.2	-1.81%	1889	481,210	65,428,809
2015-06-01	138.7	138	138.8	137.5	+0.15%	485	129,820	17,948,253
2015-05-29	139.7	137.8	140.2	137.2	-1.36%	1517	492,110	68,349,212
2015-05-28	143	139.7	143	139.3	-0.21%	684	155,740	21,802,685
2015-05-27	142.8	140	142.8	139.8	-0.71%	564	135,330	18,986,706
2015-05-26	139.7	141	141.4	139.6	+1.00%	1111	367,830	51,773,327
2015-05-25	140.1	139.6	140.3	139.3	-0.36%	368	491,150	68,529,358
2015-05-22	140	140.1	141	139	+0.07%	650	206,440	28,901,930
2015-05-21	140.8	140	141	139.1	-0.21%	1841	289,770	40,485,566
2015-05-20	140.4	140.3	141.1	139.6	+0.43%	551	149,860	21,028,162
2015-05-19	141.4	139.7	142.1	139.2	-1.13%	1526	343,300	48,303,549
2015-05-18	141	141.3	144.4	139.5	+0.21%	1700	857,330	121,856,045
2015-05-15	139.9	141	141.5	139.8	+0.28%	704	212,570	29,919,362
2015-05-14	140	140.6	141.5	139.5	+0.57%	927	313,480	44,059,801
2015-05-13	140.2	139.8	144.1	138.8	-3.05%	4271	2,702,590	380,135,347
2015-05-12	148.5	144.2	148.5	142.4	+0.63%	2203	601,780	86,309,012
2015-05-08	143	143.3	143.9	142.5	+0.35%	437	127,690	18,294,953
2015-05-07	143.5	142.8	143.6	142.2	-0.49%	706	163,990	23,420,298
2015-05-06	146.4	143.5	146.7	143	-1.24%	1342	537,770	77,534,368
2015-05-05	145.7	145.3	147.5	144.6	-0.27%	1306	487,170	71,148,728
2015-04-30	142.9	145.7	145.7	142	+1.96%	1214	447,600	64,435,129
2015-04-29	145	142.9	145.9	142.3	-1.11%	2085	587,050	84,210,737
2015-04-28	145.2	144.5	147	143.6	-0.76%	2327	391,040	56,798,319
2015-04-27	145.5	145.6	147	144.9	+0.28%	949	264,370	38,621,298
2015-04-24	145.5	145.2	146	142.2	+0.69%	1299	402,050	58,050,650
2015-04-23	147	144.2	147	142	-1.77%	2367	576,270	82,900,084
2015-04-22	149.4	146.8	149.5	145.2	-0.88%	1756	477,310	70,036,382
2015-04-21	149	148.1	151.5	147.2	+0.89%	3423	471,250	70,225,823
2015-04-20	148	146.8	148.5	146.2	-0.74%	1360	356,470	52,460,056
2015-04-17	148	147.9	148.9	145.9	+0.34%	1084	422,000	62,232,260
2015-04-16	151	147.4	151.2	145.5	-1.54%	1777	629,830	93,216,723
2015-04-15	149.6	149.7	150.5	146.8	+0.34%	1437	805,350	119,856,697
2015-04-14	148	149.2	152.4	148	-2.04%	1013	292,340	43,861,885
2015-04-13	152	152.3	153.2	151.1	+0.53%	905	219,600	33,453,811
2015-04-10	153.9	151.5	154	148.6	-1.05%	1514	533,410	80,357,933
2015-04-09	155	153.1	155.5	152.2	-0.91%	1202	461,090	70,884,654
2015-04-08	158.3	154.5	158.3	153.4	-2.09%	1727	588,530	91,127,110
2015-04-07	164.2	157.8	164.2	157	-1.37%	1136	342,660	54,239,650
2015-04-06	159.9	160	161.4	159.5	+0.57%	669	236,880	37,901,119
2015-04-03	156.6	159.1	159.8	156.6	+0.95%	633	344,190	54,531,245
2015-04-02	159.1	157.6	159.9	156.7	-0.76%	1173	379,170	59,962,076
2015-04-01	159.3	158.8	160	156.2	-0.44%	1513	441,400	69,827,567
2015-03-31	157.4	159.5	160.7	156.8	+1.14%	981	512,870	81,284,077
2015-03-30	157	157.7	157.7	156.4	+1.28%	468	115,110	18,086,866
2015-03-27	155.8	155.7	157.1	154.4	+0.52%	408	107,780	16,793,105
2015-03-26	156.1	154.9	159	154	-0.45%	810	374,610	58,616,867
2015-03-25	156.1	155.6	158	155	-0.19%	887	141,640	22,129,008
2015-03-24	158	155.9	158.5	155	-1.20%	872	458,460	72,214,990
2015-03-23	160.1	157.8	160.7	157.4	-1.19%	344	60,640	9,634,528
2015-03-20	159.9	159.7	160.5	157.8	+0.19%	596	134,440	21,445,092
2015-03-19	159	159.4	162	158.4	+1.14%	917	1,031,400	165,611,122
2015-03-18	156.7	157.6	159.2	155.9	+0.96%	692	284,950	44,932,642
2015-03-17	159.6	156.1	159.6	155.3	-0.57%	681	163,760	25,698,591
2015-03-16	156.5	157	161.1	155.8	+0.19%	1133	356,300	56,421,459
2015-03-13	150.2	156.7	160.9	150.2	-1.82%	1187	224,270	35,494,520
2015-03-12	163.8	159.6	163.8	159.1	-1.42%	1715	430,710	69,266,073
2015-03-11	163.5	161.9	165	161	-1.16%	1449	516,810	84,163,872
2015-03-10	170	163.8	174.8	162.1	-4.32%	2227	1,168,540	194,628,787
2015-03-06	173.7	171.2	174.5	170.1	-0.81%	1045	174,440	29,955,675
2015-03-05	172.6	172.6	174.6	172	+0.35%	945	208,490	36,059,686
2015-03-04	175.5	172	178.6	172	-1.77%	1221	332,030	58,407,918
2015-03-03	173.2	175.1	175.9	168.5	+1.86%	1113	216,100	37,475,553
2015-03-02	172	171.9	179.9	170	-0.41%	2178	708,630	123,406,751
2015-02-27	169	172.6	175.9	169	+2.49%	1215	298,430	51,532,040
2015-02-26	168	168.4	169.7	164	+1.14%	1745	617,510	103,241,186
2015-02-25	167	166.5	170	164	-0.06%	3114	612,450	101,818,132
2015-02-24	170	166.6	178.5	165.2	-3.36%	2390	604,100	102,378,878
2015-02-20	170.8	172.4	184.2	170.8	-1.77%	2324	519,540	90,894,454
2015-02-19	180.6	175.5	181.1	172.6	-2.93%	1304	253,330	44,699,455
2015-02-18	181.7	180.8	185	177.8	-0.17%	1213	323,930	58,735,774
2015-02-17	181.8	181.1	189	180.2	-0.22%	1725	502,640	92,663,645
2015-02-16	191	181.5	194.8	177.1	-4.72%	2321	378,160	69,843,737
2015-02-13	191.4	190.5	197	188.1	+0.79%	2317	578,960	111,712,405
2015-02-12	177.1	189	237	160.2	+7.39%	4325	1,484,420	270,018,388
2015-02-11	172.9	176	179	171.4	+2.92%	1639	432,400	75,794,579
2015-02-10	164.6	171	208	164.4	+3.01%	1622	533,230	91,505,615
2015-02-09	161.2	166	166	160.5	+3.56%	1156	576,040	94,500,937
2015-02-06	158.6	160.3	163.5	158.6	+1.14%	2227	1,050,370	168,309,210
2015-02-05	159	158.5	159.1	156.6	-0.44%	1214	252,130	39,862,329
2015-02-04	158.9	159.2	161.8	155	+1.47%	2539	455,180	72,215,906
2015-02-03	155.8	156.9	158.1	155	+0.64%	783	161,120	25,247,674
2015-02-02	158.2	155.9	159.4	155.7	-0.64%	887	187,700	29,469,361
2015-01-30	150.8	156.9	158.2	150.8	+2.62%	1701	457,450	71,568,548
2015-01-29	152.1	152.9	154.7	152.1	+0.79%	820	109,630	16,815,411
2015-01-28	154.5	151.7	155.7	151	-0.52%	1462	318,810	48,869,782
2015-01-27	150	152.5	155	148.4	+0.79%	916	217,370	33,211,157
2015-01-26	154.2	151.3	154.6	150.5	-1.63%	733	179,010	27,210,307
2015-01-23	155.5	153.8	156.5	153	-1.09%	2963	620,340	95,956,511
2015-01-22	154.5	155.5	157.3	153.2	+0.78%	3055	1,449,970	226,068,483
2015-01-21	150.1	154.3	154.9	149.8	+2.80%	1175	461,300	70,810,969
2015-01-20	146.7	150.1	150.2	146.2	+2.32%	503	99,800	14,810,852
2015-01-19	144.3	146.7	150.4	143.4	+1.87%	1057	278,280	41,339,535
2015-01-16	143	144	146.7	142.4	+0.98%	743	114,890	16,635,995
2015-01-15	144	142.6	145.7	142	-0.21%	684	142,560	20,448,927
2015-01-14	143.8	142.9	144.8	142	-0.63%	572	102,450	14,669,908
2015-01-13	143.9	143.8	144.6	143	+0.49%	241	55,780	8,021,708
2015-01-12	144.6	143.1	147.7	143	-2.39%	307	26,650	3,866,865
2015-01-09	147.4	146.6	148.4	143.3	-1.01%	464	33,980	4,965,042
2015-01-08	144.5	148.1	149.5	144.5	+2.42%	478	61,680	9,128,362
2015-01-06	142.3	144.6	144.6	142.2	+1.83%	198	24,970	3,584,543
2015-01-05	140.2	142	145.9	139.3	0.00%	180	16,230	2,289,392

Архив котировок акции SIBN по годам

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