Газпром нефть

SIBN

  518.4 ₽  +1.38% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Газпром нефть
  5. История котировок
  6. 2020

История котировок SIBN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30316.2316.95319.2316.2-0.06%57861,158,420368,307,261
2020-12-29316.75317.15318.5316.1+0.08%4635644,510204,450,651
2020-12-28317.35316.9317.45315-0.66%82151,798,880568,815,143
2020-12-25320.6319320.95318.9-0.03%4602782,400250,055,653
2020-12-24319.7319.1321.05317.65+0.33%4130643,660205,657,495
2020-12-23316318.05320.5315.75+0.73%4178802,830255,908,757
2020-12-22312.55315.75319.3310.05+0.94%68421,546,490489,463,430
2020-12-21322.5312.8322.5312.35-3.58%116722,329,110735,584,918
2020-12-18328.75324.4328.75322.05-1.10%61101,257,900408,283,231
2020-12-17329328332.3326.5+0.06%86842,121,370698,281,396
2020-12-16328327.8328.5323.6+0.41%5851877,250286,058,962
2020-12-15324.5326.45329.6323.05+0.29%51331,085,310354,283,533
2020-12-14329.7325.5331.7323.65-0.76%107142,243,230737,207,378
2020-12-11325.9328328324.55+1.06%59431,524,740497,652,281
2020-12-10323324.55326.95320.65+0.68%50021,317,310426,666,668
2020-12-09323322.35325.65321.1+0.06%4578914,110295,777,175
2020-12-08322.35322.15324.25319.5-0.42%3976798,490257,052,205
2020-12-07323.45323.5324.8321.15+0.22%3872833,410269,598,681
2020-12-04322.8322.8325322+1.05%57461,192,960385,871,867
2020-12-03324.55319.45326.5319.25-1.27%54701,077,180347,192,612
2020-12-02322.7323.55325.2320.4+0.11%58401,553,110502,646,239
2020-12-01317.25323.2331306.05+2.34%196605,984,8401,935,985,870
2020-11-30320315.8321.3314.4-2.06%80121,574,390499,557,616
2020-11-27322322.45323.1319.5-0.02%52731,025,020329,486,702
2020-11-26325.6322.5327.7319.2-0.92%90081,748,340566,404,697
2020-11-25320.95325.5325.55318.65+1.72%196925,076,8801,643,723,549
2020-11-24318.15320320315.5+1.07%69401,767,500562,942,641
2020-11-23316.25316.6319.9315.45+0.40%60501,160,730368,794,058
2020-11-20314.75315.35316.4312.3+0.24%4078745,200234,614,499
2020-11-19314.85314.6317.1313.65-0.44%50571,088,550343,170,083
2020-11-18309.8316318.6309.55+1.43%77241,829,510577,248,471
2020-11-17314.5311.55315.5309.2-1.00%90031,933,310601,840,793
2020-11-16310.05314.7314.75308.3+1.88%128671,845,540575,643,770
2020-11-13304.3308.9308.9302.7+0.54%59721,198,600367,189,900
2020-11-12306.9307.25309.3297.2-0.44%106182,206,580673,219,288
2020-11-11305.3308.6312.8305+1.92%149733,777,0401,167,342,388
2020-11-10298302.8307.4292.2+1.27%136662,516,510757,931,711
2020-11-09290.4299300288.5+3.78%121112,482,870732,344,445
2020-11-06287288.1290.85284.05-0.31%5115910,390261,561,188
2020-11-05287.35289291.15284.2+1.76%79731,551,700447,329,418
2020-11-03276284284.2275.4+3.65%59071,028,270288,820,660
2020-11-02270.7274279.5270.25+0.20%52721,046,230287,255,117
2020-10-30272.75273.45275.2270.2+0.16%4844766,060209,032,661
2020-10-29272.4273277.2271.15+0.18%5227964,630263,914,048
2020-10-28275.55272.5276.1270.45-1.62%71211,007,310274,696,950
2020-10-27280.7277281.85275.85-1.37%3926522,670145,182,430
2020-10-26282.8280.85284.6279.3-1.33%4236682,660192,509,241
2020-10-23284.75284.65288.4280.5+0.51%4893993,340283,378,698
2020-10-22277.7283.2283.6277+1.54%3750748,630210,685,336
2020-10-21277.1278.9281.2275.4+0.67%60321,443,730402,477,793
2020-10-20274277.05277.7270.65+1.30%68761,335,430367,140,193
2020-10-19276.55273.5278.8273-1.10%5491833,370229,589,369
2020-10-16279.4276.55279.45272.5-0.56%83231,108,500305,349,340
2020-10-15283.25278.1283.75277.7-1.47%85451,203,000337,358,173
2020-10-14284282.25285282.15-0.60%4513658,790186,561,562
2020-10-13286.25283.95287.15281.5-0.82%5970825,480234,943,380
2020-10-12287.2286.3288.85284.2+0.09%4114392,600112,572,331
2020-10-09286286.05288.25283.55+1.06%4832578,660165,351,917
2020-10-08288.3283.05290.7283.05-1.80%100441,229,250351,754,678
2020-10-07295288.25295.95287.35-2.95%76911,298,850378,180,900
2020-10-06292.2297297292.15+1.82%5851932,630275,147,307
2020-10-05290.5291.7292.4287.4+0.86%6825885,620257,013,481
2020-10-02291.85289.2291.95287.2-1.30%8515995,320287,614,672
2020-10-01295.95293295.95292.4-0.63%4468531,020155,981,904
2020-09-30293.2294.85295.4292+0.43%5250665,510195,418,233
2020-09-29299.05293.6302293.6-1.64%6226846,740251,796,117
2020-09-28293.05298.5298.5292.25+2.16%59571,007,810298,602,465
2020-09-25292292.2293.45289.5+0.88%5826986,150287,285,841
2020-09-24292.2289.65297288.5-0.92%125011,760,680514,224,911
2020-09-23296.75292.35299.5291-1.03%127731,765,470521,247,279
2020-09-22296295.4299.7295.15-0.07%101121,596,210473,825,690
2020-09-21305295.6306.4295.15-3.07%158572,041,760613,182,526
2020-09-18306.8304.95309.05304.15-0.25%86401,413,900432,546,317
2020-09-17311.95305.7313.95304.5-2.80%180252,923,490899,095,224
2020-09-16317.8314.5319.55312.15-0.66%74651,408,130443,829,060
2020-09-15311.15316.6317.3310.35+2.01%81001,229,880388,317,893
2020-09-14309.45310.35314.9308.65+1.04%4878686,020213,596,327
2020-09-11303.7307.15309.2303.7+0.36%4352663,920204,189,754
2020-09-10304.6306.05307.9302.55+0.54%4865713,830217,879,274
2020-09-09304.5304.4308.9303.4-0.29%6047885,260270,519,089
2020-09-08313.75305.3314.6302.7-2.58%131792,041,660627,424,661
2020-09-07314313.4314.85311.35-0.19%4092593,470185,717,065
2020-09-04312.95314315.9311.2+0.21%4218622,000194,878,726
2020-09-03312.95313.35315.1311.75+0.03%75011,236,830387,488,703
2020-09-02317.75313.25318.9313.25-1.48%113161,696,960535,442,254
2020-09-01318.05317.95318.9316.10.00%60001,055,640334,914,072
2020-08-31318.2317.95320316.55+0.13%54261,137,740361,743,520
2020-08-28320317.55320.05317-0.77%5839913,280290,376,635
2020-08-27320.85320322.3318.1-0.22%59681,237,180395,450,356
2020-08-26320.95320.7320.95319.2+0.38%48631,192,350381,401,235
2020-08-25321.3319.5321.8319.15-0.20%56201,053,070337,260,882
2020-08-24321320.15322.4319.2+0.33%63201,338,900428,707,493
2020-08-21321.5319.1323.15317.75-0.14%75111,440,810461,808,700
2020-08-20324319.55324.5318.4-1.83%127172,239,730718,012,989
2020-08-19327325.5328.15324.05-0.32%91391,924,620626,767,227
2020-08-18328.2326.55330.15326.25-0.27%4729889,700291,849,349
2020-08-17332.1327.45333327.15-0.68%92811,686,240556,510,421
2020-08-14332.1329.7333.15326.55-0.39%90112,010,330661,034,319
2020-08-13329.25331333.3328.75+0.68%104452,333,900773,639,628
2020-08-12325.95328.75328.75325+1.15%103152,484,320812,902,901
2020-08-11323325326.15321.9+0.84%61131,228,070398,364,460
2020-08-10322.7322.3323.3320.7+0.31%4102602,290193,980,733
2020-08-07320.45321.3322319.4+0.25%4055685,740220,251,050
2020-08-06322.85320.5324.5320-0.71%64511,397,840449,511,088
2020-08-05320322.8323.8319+1.16%85521,524,940490,236,668
2020-08-04318.95319.1320.4317+0.11%60331,037,920330,346,901
2020-08-03321.5318.75322.8316.15-0.64%195712,435,600775,748,997
2020-07-31321.15320.8325.4320.8+0.09%4227638,870206,198,460
2020-07-30326.4320.5327320.3-1.54%5493873,250282,189,369
2020-07-29323.6325.5326.6322.6+0.20%4560866,970282,002,710
2020-07-28325.1324.85325.1322.25+0.54%4339872,950282,440,291
2020-07-27323.85323.1324.9321.75-0.06%4447882,390285,467,073
2020-07-24321.8323.3323.45319+0.14%4564835,100268,913,910
2020-07-23322.6322.85325.85321.3+0.33%71931,307,220422,928,452
2020-07-22319321.8322.95318.5+1.19%69261,326,400425,670,024
2020-07-21320318322.8318+0.16%105052,403,410768,905,330
2020-07-20317.45317.5320.9316.15+0.11%81071,457,270464,365,517
2020-07-17317.35317.15318.6313.1+0.16%107981,806,470570,038,601
2020-07-16317.75316.65319.9316.65-0.14%64941,108,660352,335,887
2020-07-15322.55317.1323.5316.5-1.32%134332,527,260806,626,303
2020-07-14323.6321.35325.2317.6-1.12%81661,473,920471,816,383
2020-07-13325.65325328.3322.65+0.12%6039862,000279,772,420
2020-07-10321.85324.6327.45320+0.60%65411,031,790334,918,389
2020-07-09328.95322.65329.15322.45-1.60%104811,474,310479,735,893
2020-07-08328.55327.9329.8327.05-0.80%66111,050,410345,006,470
2020-07-07336.5330.55336.5328.5-1.27%97631,907,970631,306,328
2020-07-06336334.8337.5334.8+0.24%62801,157,700389,235,839
2020-07-03333.15334334.5331.95+0.24%4334609,560203,002,693
2020-07-02333.25333.2335331.05+0.20%76821,598,620532,677,305
2020-06-30335.3332.55336.35328.95-0.89%78611,518,930504,030,533
2020-06-29333.95335.55336.25328.85-0.43%93272,238,380745,556,460
2020-06-26339.05337341.7334.95-0.55%76311,420,520480,443,537
2020-06-25333338.85339.85331.1-4.31%188364,331,8401,461,569,015
2020-06-23355354.1356.45353.55-0.23%150534,395,1701,560,672,386
2020-06-22356.45354.9357.75353.2-0.11%99652,293,460815,448,179
2020-06-19355.6355.3357.4353.15+0.97%76471,733,230616,039,019
2020-06-18354.05351.9355.5349-0.61%85121,424,420500,877,934
2020-06-17358354.05358352-0.41%125711,549,060549,703,288
2020-06-16355.9355.5360.4354.05+1.33%126353,460,1101,236,090,899
2020-06-15344.95350.85350.85337.05+0.59%131112,989,5601,032,162,391
2020-06-11355.95348.8355.95348-2.43%155383,150,8001,107,136,274
2020-06-10359.7357.5362.5354.6-0.20%111182,404,940862,639,912
2020-06-09358.6358.2359.95352.5+0.06%121732,870,5001,021,077,117
2020-06-08355.15358366354.05+1.78%225035,508,1501,983,694,953
2020-06-05350351.75353.45346.05+1.96%169493,188,9501,115,823,789
2020-06-04352345352342.1-2.10%150733,182,4001,102,274,709
2020-06-03348.85352.4357.65346.55+2.14%225134,886,6301,719,131,674
2020-06-02339.85345346337.2+2.22%141352,765,710944,989,221
2020-06-01336337.5339.7334.75+1.35%90621,700,570572,871,132
2020-05-29335333336332.35-0.89%79391,735,820579,359,799
2020-05-28334.2336337.7332.4+0.60%118662,238,480751,070,117
2020-05-27333.8334335.453300.00%121702,143,490714,482,435
2020-05-26335.3334337.3333+0.35%143442,558,150857,913,501
2020-05-25326.25332.85333.15326.25+1.65%5360940,730311,324,681
2020-05-22325.2327.45329321.05-0.40%89761,467,410479,141,132
2020-05-21334.1328.75338.3327-1.37%132822,009,610668,564,927
2020-05-20329.2333.3334326.2+1.60%130102,895,630961,089,729
2020-05-19330328.05333.1328.05-0.58%111572,490,450822,883,807
2020-05-18327329.95329.95322.3+3.04%161423,036,090989,841,900
2020-05-15321.1320.2323.6318.05+1.12%84471,478,220473,856,159
2020-05-14322316.65324.2315.6-1.75%142282,140,620681,932,472
2020-05-13325.3322.3326.9322.05-1.83%82791,041,220337,677,110
2020-05-12330328.3331.5325-1.08%122461,840,860603,923,830
2020-05-08330.8331.9331.9326+0.62%6284848,920279,637,905
2020-05-07331.7329.85333.65328.5-0.36%97272,014,020667,048,908
2020-05-06336.4331.05336.4330.5-0.93%90691,753,840584,950,592
2020-05-05335.5334.15336.95331.15+1.40%86541,728,190576,467,549
2020-05-04331.95329.55331.95323.6-1.76%98341,343,060440,762,498
2020-04-30336.9335.45344.5331.05+1.54%161112,674,650898,677,450
2020-04-29323.5330.35334.3323.05+2.61%153762,828,410935,129,204
2020-04-28321321.95344.9319+1.88%250054,159,1501,349,788,619
2020-04-27314.3316318.5312+0.52%74421,162,310367,144,319
2020-04-24319.7314.35319.7311.1-1.52%91241,431,630451,353,931
2020-04-23319319.2322.5313.45+1.01%102552,146,350686,047,380
2020-04-22297316317.5296.95+3.96%138913,117,000972,407,482
2020-04-21300303.95305.5296.2-1.95%180933,125,700942,375,693
2020-04-20307.3310312.55306.45-0.03%76651,214,400375,569,657
2020-04-17312.75310.1314.7305.7+2.01%104481,798,170558,632,102
2020-04-16307304315.95297-1.36%171172,882,240888,798,189
2020-04-15320308.2323.25305.1-5.17%160052,341,590730,211,382
2020-04-14334.5325337.6323.7-2.14%119382,171,350712,607,752
2020-04-13340332.1341327.65-1.45%111941,686,960561,298,380
2020-04-10341.5337342.2327-1.36%108321,585,030536,613,827
2020-04-09344.4341.65348.25340.1+0.81%286424,984,4901,719,635,047
2020-04-08336.8338.9341.4333.7+0.62%92961,468,480495,879,360
2020-04-07343.9336.8346.8332.05-0.77%171363,000,9901,024,181,905
2020-04-06342339.4342335.2+1.89%188913,382,4401,147,627,734
2020-04-03321.8333.1341.65316.3+5.58%326476,038,1302,008,609,262
2020-04-02315.55315.5325305.5+4.92%211063,871,7601,216,241,537
2020-04-01298.2300.7302.8291.25-1.41%99481,861,420558,287,521
2020-03-31295.2305305292+6.25%138612,569,160769,035,126
2020-03-30280.2287.05290.65280-1.02%126742,213,260630,691,483
2020-03-27299.95290351.95278.7-2.59%206603,285,030970,438,868
2020-03-26291.5297.7301.55283+2.13%137002,288,610669,161,083
2020-03-25288.8291.5306.95281.1+4.11%228574,087,2001,198,601,952
2020-03-24278280290269.5+5.46%168773,212,760896,657,430
2020-03-23260.1265.5277.8257.05-5.65%170532,987,260798,330,402
2020-03-20277281.4299.95274.35+4.61%265295,172,4501,489,560,965
2020-03-19245.05269270236+12.08%201053,852,200975,071,284
2020-03-18240240251.45233-4.76%158312,321,900558,921,159
2020-03-17264.4252289243.7-4.55%191042,778,940706,530,179
2020-03-16286.6264286.6259-7.89%218573,017,340806,688,403
2020-03-13285286.6303.95279+0.24%162073,323,700972,410,432
2020-03-12305285.9307.9285.9-10.02%201203,063,200904,082,945
2020-03-11330.45317.75336.75313.1-1.93%155992,516,620811,162,377
2020-03-10337.55324356.95309-13.61%265233,983,6401,358,966,372
2020-03-06396.1375.05399.1373.25-6.61%213573,127,3101,197,595,379
2020-03-05408.5401.6408.95399.1-0.73%70071,088,340438,567,523
2020-03-04404.3404.55406.65398.95-0.64%91921,572,140633,356,380
2020-03-03408407.15410401+2.12%97011,565,090634,512,609
2020-03-02410398.7425.3395.05+0.72%179092,500,5601,009,850,625
2020-02-28420395.85423.85395.85-8.07%225623,317,2001,354,338,081
2020-02-27437.3430.6438421.5-1.98%108071,684,210725,214,588
2020-02-26441.6439.3443.2437.05-0.72%95401,753,080771,258,536
2020-02-25447.7442.5451.8441.6-3.13%85361,245,320556,472,649
2020-02-21453.7456.8458.95453.7-0.48%3195354,550161,759,485
2020-02-20458.65459461.2456+0.95%4461494,050226,458,205
2020-02-19454454.7460.1452.05+0.81%6488790,730360,731,749
2020-02-18457451.05459.6450-1.67%6641700,330317,121,225
2020-02-17459458.7462.2454.4-0.09%6646760,150348,233,304
2020-02-14463459.1467.2456.85-0.37%4695616,820284,736,870
2020-02-13463.5460.8469458.15-0.90%7817958,170444,508,462
2020-02-12459465467457.5+2.20%84341,466,860676,630,476
2020-02-11442455458.25439.1+3.41%91201,643,050737,123,913
2020-02-10444.5440445.65435.3-1.01%6155923,500406,801,167
2020-02-07450.05444.5456.3444-1.26%5346775,680347,542,959
2020-02-06460450.15460448.5-1.12%3160472,290214,579,894
2020-02-05448.5455.25461.7442.3+2.13%5125840,220382,296,661
2020-02-04446445.75449.65441+0.67%3588557,810248,094,594
2020-02-03441.4442.8446440.6-0.82%3098562,870249,636,525
2020-01-31455.05446.45459445.15-1.70%3103460,400208,333,175
2020-01-30454.85454.15456.95448.5-0.71%4881593,120269,210,581
2020-01-29455.1457.4460.5453.2+0.49%3870649,160296,509,992
2020-01-28444455.15455.15437.75+2.51%5478901,330401,904,518
2020-01-27446.55444455.5440.15-2.20%79841,179,450525,786,648
2020-01-24455454456.8450.1+0.89%5038555,730251,926,559
2020-01-23452450452.8446-1.37%64841,011,790454,688,124
2020-01-22464456.25466456.25-1.46%4714657,760302,800,828
2020-01-21468.1463469.85461.3-1.49%3949609,290283,255,876
2020-01-20468.65470471.4463.25+0.48%5177773,930362,439,694
2020-01-17465.95467.75471463+0.49%88531,754,150817,989,863
2020-01-16462.45465.45466.9460.65+1.48%98341,220,550566,410,005
2020-01-15459.85458.65464.8453.05+0.23%93401,479,460678,739,326
2020-01-14465.3457.6478.55451-1.61%178872,584,7701,202,492,982
2020-01-13449.95465.1471.75446+4.14%169892,525,6101,166,311,680
2020-01-10432.6446.6450.9431+3.25%127942,157,680959,141,712
2020-01-09432.1432.55434.3427.6+0.13%4520672,370289,949,214
2020-01-08426.95432434.45426.5+1.25%5257632,770273,114,555
2020-01-06426.1426.65428.95425.55+0.22%2668380,190162,388,755
2020-01-03422425.7426.84210.00%4489606,190257,033,986

Архив котировок акции SIBN по годам

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