Газпром нефть

SIBN

518.45 ₽ +1.39% ↑

История котировок SIBN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	538.1	544.8	546	534.7	+1.08%	8640	1,426,260	772,433,304
2021-12-29	542.5	539	545.95	530.8	-0.31%	7777	1,148,430	616,931,465
2021-12-28	527.15	540.7	541.25	527.15	+2.75%	11952	2,129,660	1,137,354,481
2021-12-27	523	526.25	529	520	-6.36%	18915	2,509,620	1,317,006,821
2021-12-24	552	562	563.75	546	+1.90%	14191	2,093,100	1,157,471,259
2021-12-23	546.5	551.5	557	546.45	+1.02%	13859	2,186,240	1,208,157,598
2021-12-22	543.95	545.95	547.7	540.15	+0.38%	9636	1,832,290	999,073,081
2021-12-21	539.8	543.9	544.4	534.5	+1.59%	9574	1,642,790	887,272,921
2021-12-20	530.95	535.4	539.7	526.8	+0.19%	10717	1,393,080	744,958,302
2021-12-17	534.85	534.4	539	530.15	-0.27%	7380	1,295,930	693,273,841
2021-12-16	526	535.85	537.25	524.25	+3.05%	8706	1,326,280	704,688,711
2021-12-15	513.35	520	528.75	513.35	+2.16%	7996	1,043,160	544,757,131
2021-12-14	508	509	519	494.05	-0.61%	7694	867,380	443,723,619
2021-12-13	520.15	512.1	524.2	511.65	-1.31%	6440	757,860	390,592,744
2021-12-10	520.3	518.9	522.55	516.1	-0.82%	3647	556,720	289,036,320
2021-12-09	523.5	523.2	528	517.05	+0.08%	4757	704,510	367,587,814
2021-12-08	529	522.8	532.75	519.65	-0.51%	6591	941,930	495,035,469
2021-12-07	523.55	525.5	536.55	517.7	+0.49%	12294	1,399,340	738,693,066
2021-12-06	530	522.95	533.95	509.8	-0.58%	8829	1,208,110	631,558,552
2021-12-03	520.2	526	532	520.2	+1.50%	13946	1,994,160	1,054,581,799
2021-12-02	517.85	518.25	526	512.5	+0.63%	7351	1,155,770	600,708,560
2021-12-01	501.2	515	520.85	500.05	+3.41%	10307	2,103,770	1,076,814,748
2021-11-30	499	498	503.5	495.65	-0.45%	5925	903,120	451,041,467
2021-11-29	495.7	500.25	509	494.8	+1.70%	9132	1,426,350	713,690,059
2021-11-26	497.7	491.9	501.85	490.3	-2.39%	9805	1,701,770	847,661,452
2021-11-25	506.75	503.95	515	496	-0.30%	9862	1,158,340	583,406,083
2021-11-24	513	505.45	520.95	502.85	-0.79%	12310	1,589,970	813,478,175
2021-11-23	486.6	509.5	512	481	+3.66%	13833	2,209,450	1,100,716,576
2021-11-22	498.9	491.5	504.45	481.15	-1.92%	14641	2,506,790	1,234,820,895
2021-11-19	520	501.1	524.5	501	-3.42%	11897	1,674,540	856,910,223
2021-11-18	523.05	518.85	524.9	517.2	-1.29%	8908	1,400,220	729,660,207
2021-11-17	518.05	525.65	528.2	515.35	+1.25%	7506	981,440	512,540,450
2021-11-16	522	519.15	529.9	511.15	+0.79%	12237	1,765,670	916,557,897
2021-11-15	498.45	515.1	524	493.75	+3.02%	7992	1,415,970	722,894,015
2021-11-12	501.35	500	502.3	489.3	-0.27%	4877	803,890	399,360,419
2021-11-11	499.05	501.35	501.35	492.55	-0.03%	4407	785,370	388,761,389
2021-11-10	493	501.5	503.15	493	+1.93%	4613	815,140	407,241,259
2021-11-09	499.1	492	507.5	491.15	-2.16%	5063	698,730	349,804,852
2021-11-08	500.05	502.85	505.5	498.55	+0.91%	6024	805,080	404,444,253
2021-11-05	492.85	498.3	498.95	485.9	+1.52%	6495	971,860	478,534,260
2021-11-03	503	490.85	503.7	490.8	-2.43%	6555	891,930	444,774,343
2021-11-02	509.8	503.05	515.6	502.1	-1.38%	4979	788,430	400,801,931
2021-11-01	504	510.1	515.6	495.9	+1.01%	6723	831,700	422,074,480
2021-10-29	513.1	505	513.1	505	-1.58%	4989	716,880	363,802,261
2021-10-28	510.15	513.1	514.45	504.4	-0.31%	8051	1,202,610	612,146,996
2021-10-27	515	514.7	519.05	508.95	-0.86%	4728	674,320	347,090,300
2021-10-26	519	519.15	524.65	514.7	+0.13%	4548	698,440	363,130,040
2021-10-25	515	518.5	521.75	510.9	+0.91%	4645	817,520	423,100,666
2021-10-22	517.2	513.8	519.5	510.5	-0.95%	5382	671,480	345,521,614
2021-10-21	517.15	518.75	520	512.6	-0.34%	5299	613,010	316,904,633
2021-10-20	517	520.5	520.5	512.05	+0.82%	4021	606,490	314,052,479
2021-10-19	525.85	516.25	525.85	516.25	-1.67%	6570	935,420	486,101,453
2021-10-18	520	525	525.95	514.7	+1.16%	9187	1,498,040	782,831,145
2021-10-15	511	519	519	507.15	+2.58%	6262	1,147,010	590,414,241
2021-10-14	510.5	505.95	515.7	505.95	-0.50%	5228	681,660	348,523,104
2021-10-13	516	508.5	516.1	501.3	-0.99%	7145	1,317,000	667,454,846
2021-10-12	512.55	513.6	518.8	508.65	-0.46%	6610	1,156,460	593,686,621
2021-10-11	519.5	515.95	524.35	513.65	+0.38%	10194	1,624,970	844,505,228
2021-10-08	524.7	514	527.8	510.1	-0.19%	9022	1,639,990	848,834,237
2021-10-07	511.3	515	516.75	489.5	+0.89%	16343	3,317,960	1,663,295,541
2021-10-06	523.15	510.45	531.65	508.5	-2.30%	18837	3,598,230	1,865,519,420
2021-10-05	498.85	522.45	522.95	498.85	+5.21%	20072	2,736,770	1,403,635,491
2021-10-04	476.95	496.6	497.95	476.95	+4.11%	19935	1,705,710	836,690,073
2021-10-01	471.35	477	481.35	469.7	+0.85%	5483	860,370	410,800,392
2021-09-30	481.55	473	483.95	472	-1.72%	7705	1,334,070	637,377,018
2021-09-29	474.05	481.3	484.9	470.65	+0.79%	8751	1,068,190	512,075,632
2021-09-28	476	477.55	484.6	467.5	+0.91%	19867	3,059,410	1,466,794,470
2021-09-27	465.5	473.25	473.9	464.25	+2.10%	11715	1,745,950	820,741,166
2021-09-24	462.65	463.5	467.2	457.6	+0.22%	12620	1,797,540	832,180,410
2021-09-23	459.25	462.5	465.45	452.6	+1.48%	5809	1,264,400	579,864,034
2021-09-22	449.8	455.75	455.95	449.8	+1.97%	4104	945,340	428,159,779
2021-09-21	446.35	446.95	451.95	445.4	+0.18%	7679	1,078,500	484,705,097
2021-09-20	453.15	446.15	453.15	444.1	-1.84%	4401	955,540	426,230,588
2021-09-17	452.95	454.5	458.3	449.3	+0.52%	5750	1,317,650	598,119,863
2021-09-16	459.6	452.15	460	450.1	-1.30%	7772	1,005,630	456,289,926
2021-09-15	440.7	458.1	459.45	439.4	+4.11%	19295	3,534,820	1,591,364,973
2021-09-14	439.75	440	440	433.15	+0.82%	4721	1,137,860	497,480,078
2021-09-13	430.4	436.4	437.5	428.5	+2.13%	4768	635,470	275,458,955
2021-09-10	432.65	427.3	434.55	427.3	-0.79%	3917	622,710	267,902,755
2021-09-09	431	430.7	432.2	427.9	+0.09%	2858	451,410	193,838,584
2021-09-08	432.25	430.3	433	426.5	-0.08%	4690	847,210	364,239,249
2021-09-07	435	430.65	436.65	397.85	-1.50%	10799	2,232,920	949,720,593
2021-09-06	438.1	437.2	440.95	432.95	-0.21%	4341	711,040	310,756,667
2021-09-03	430.45	438.1	438.25	429.05	+1.48%	4426	821,440	357,694,779
2021-09-02	430	431.7	432.2	427.2	+0.40%	3147	406,980	175,111,521
2021-09-01	428.85	430	430.8	426.25	+0.92%	2476	381,280	163,454,802
2021-08-31	430.1	426.1	431.7	425.1	-0.78%	3036	674,270	289,064,385
2021-08-30	425.6	429.45	431	425.6	+0.94%	7233	668,530	286,763,138
2021-08-27	425.3	425.45	426	421.8	+1.13%	2316	310,560	131,692,322
2021-08-26	428.05	420.7	432.3	420.4	-1.72%	4581	958,020	409,498,883
2021-08-25	425.9	428.05	429.65	424.1	+0.98%	3349	600,570	256,341,229
2021-08-24	427.4	423.9	427.75	423.6	-0.38%	3533	737,780	313,576,842
2021-08-23	419.85	425.5	427.2	419.5	+1.84%	4500	617,350	262,299,936
2021-08-20	418	417.8	419.65	416	+0.48%	3832	443,670	185,395,366
2021-08-19	424.95	415.8	425.3	415.8	-2.67%	7358	1,256,970	526,718,943
2021-08-18	429.8	427.2	429.8	425.95	+0.16%	1955	259,030	110,845,467
2021-08-17	425.05	426.5	429.7	424.8	-0.54%	6788	673,430	287,308,842
2021-08-16	421.55	428.8	428.9	421.15	+0.50%	3691	502,970	214,372,874
2021-08-13	430.75	426.65	431.15	423.3	-0.68%	2798	424,010	181,038,617
2021-08-12	431.9	429.55	433	427.65	-0.06%	4019	408,880	175,833,728
2021-08-11	428.45	429.8	430	425.2	+0.96%	3150	632,170	270,386,053
2021-08-10	434.05	425.7	434.05	422.8	+1.08%	11088	1,407,880	600,912,532
2021-08-09	423.1	421.15	426.5	421	-1.46%	4846	679,890	288,202,043
2021-08-06	422	427.4	427.9	420	+1.36%	5919	919,180	389,478,408
2021-08-05	422.4	421.65	424.3	420.1	-0.66%	3200	843,240	355,460,452
2021-08-04	426	424.45	428.65	421.7	-0.36%	3962	542,390	230,536,687
2021-08-03	424.45	426	426	417.95	+0.86%	4008	791,370	333,762,491
2021-08-02	427.4	422.35	427.65	420.75	-0.71%	4680	658,560	279,266,636
2021-07-30	426.5	425.35	426.95	423.2	-0.72%	3135	608,380	258,465,345
2021-07-29	427.15	428.45	429.95	426.2	+0.53%	3986	549,750	235,886,499
2021-07-28	425.95	426.2	427.5	423	+0.83%	2925	374,340	159,312,033
2021-07-27	419.15	422.7	424.9	417.95	+0.40%	3677	549,510	231,663,887
2021-07-26	421	421	422.75	414.35	-0.19%	3269	423,280	177,156,093
2021-07-23	423	421.8	425.9	421.3	-0.28%	2807	438,620	185,965,181
2021-07-22	424.35	423	426.75	420.35	+0.65%	2529	439,630	185,946,092
2021-07-21	423.5	420.25	429.75	419.05	-0.28%	4002	964,200	406,562,368
2021-07-20	419.35	421.45	424.1	418.1	+1.62%	4621	1,186,950	498,544,168
2021-07-19	428.4	414.75	428.6	414.1	-3.19%	7006	1,417,980	593,401,450
2021-07-16	433.9	428.4	433.95	428.35	-1.27%	3173	536,840	230,971,827
2021-07-15	439.6	433.9	439.6	432.25	-1.27%	2957	547,650	237,548,562
2021-07-14	436.05	439.5	441	432.1	+0.80%	5840	1,138,270	497,928,952
2021-07-13	435.05	436	436.1	433.55	+0.22%	4642	771,670	335,719,325
2021-07-12	438.85	435.05	441.1	435.05	-1.13%	5982	1,179,960	515,353,368
2021-07-09	440.05	440	442.45	437.1	-0.01%	4097	984,530	433,254,062
2021-07-08	449	440.05	449.5	438.9	-2.21%	5564	1,215,750	537,283,396
2021-07-07	449.8	450	451.8	446.15	+0.02%	5001	844,500	379,107,127
2021-07-06	445	449.9	450.95	443.25	+1.35%	6967	1,142,270	511,858,069
2021-07-05	446	443.9	446.85	441.6	-0.72%	5736	1,099,750	487,453,731
2021-07-02	442	447.1	450.8	439.3	+0.95%	10823	2,181,450	975,435,650
2021-07-01	436.35	442.9	447.85	435	+2.05%	10514	2,328,680	1,029,321,612
2021-06-30	426.35	434	437	418.9	+2.18%	9237	2,778,200	1,195,811,740
2021-06-29	429	424.75	429	420.4	-1.22%	5965	1,379,820	583,811,888
2021-06-28	430	430	433	426.9	-0.01%	4618	900,510	386,939,871
2021-06-25	430	430.05	430.6	426.2	-0.14%	3736	636,900	272,970,163
2021-06-24	428.5	430.65	431.65	425.8	-1.11%	8151	1,229,080	526,629,568
2021-06-23	435.75	435.5	439.6	433.2	-0.06%	8480	1,591,700	694,735,517
2021-06-22	427.6	435.75	435.75	425.15	+3.18%	9259	1,557,400	668,452,253
2021-06-21	423.8	422.3	428.2	420.5	+0.36%	6214	1,002,430	424,746,584
2021-06-18	422.3	420.8	425	419.05	-1.15%	7846	1,371,180	579,337,257
2021-06-17	423.7	425.7	428.25	421	+0.40%	7080	1,017,440	432,765,329
2021-06-16	417.7	424	426.25	417.7	+1.90%	6532	1,564,360	662,234,476
2021-06-15	416.45	416.1	421.9	413.05	+0.27%	7603	1,848,040	772,410,991
2021-06-14	412.1	415	416.3	410	+1.22%	3631	581,730	240,732,154
2021-06-11	410.25	410	411	408	-0.06%	3560	667,160	273,254,960
2021-06-10	409	410.25	411.5	407.25	+0.31%	4883	939,380	384,417,407
2021-06-09	410	409	412.1	408.5	+0.60%	4582	894,160	366,626,238
2021-06-08	413.7	406.55	417.65	406.55	-2.05%	5891	1,283,410	528,009,712
2021-06-07	408.55	415.05	423.4	407.1	+0.67%	10648	1,984,710	828,124,438
2021-06-04	406.7	412.3	414.2	403.4	+1.39%	9067	2,333,730	955,899,922
2021-06-03	402	406.65	407.05	396.2	+1.69%	8033	1,612,490	649,521,816
2021-06-02	393.05	399.9	402.45	392.9	+1.74%	9537	2,295,410	915,563,279
2021-06-01	384	393.05	393.95	383.65	+2.53%	7804	1,470,890	574,486,877
2021-05-31	381.95	383.35	383.85	379	+1.13%	3302	551,170	210,469,539
2021-05-28	380.1	379.05	384	375	-0.08%	5072	1,188,800	453,483,270
2021-05-27	382.4	379.35	382.4	377.15	-0.84%	3493	636,820	241,610,672
2021-05-26	377.45	382.55	382.55	377.45	+1.35%	4803	1,233,320	469,642,681
2021-05-25	379.95	377.45	381.15	375.85	-0.15%	5175	1,286,660	487,059,724
2021-05-24	375.15	378	379	371.8	+1.20%	4774	877,580	329,747,431
2021-05-21	367.1	373.5	375	366.1	+2.13%	5003	832,370	309,437,315
2021-05-20	367.1	365.7	370.7	360.1	-0.16%	5687	999,930	365,888,905
2021-05-19	377.35	366.3	379.5	366.15	-2.84%	6706	1,459,450	543,123,365
2021-05-18	375.15	377	377.95	373.75	+1.02%	5163	1,129,950	425,596,959
2021-05-17	373.4	373.2	374.35	369	+0.03%	3795	613,560	228,089,066
2021-05-14	370	373.1	373.1	369.1	+0.84%	3382	599,900	222,546,391
2021-05-13	369	370	370	363.7	-0.13%	4467	785,840	288,448,096
2021-05-12	367.95	370.5	371.65	367.2	+0.90%	4215	722,640	267,317,509
2021-05-11	372.3	367.2	372.3	365.3	-1.57%	5492	1,187,000	437,519,182
2021-05-10	375	373.05	376	371.8	-0.32%	3476	728,760	272,609,616
2021-05-07	371.3	374.25	374.75	371.1	+1.01%	4101	720,590	269,182,889
2021-05-06	367	370.5	373.8	367	+0.52%	4193	1,097,190	406,803,404
2021-05-05	367.95	368.6	370	366.7	+0.99%	4245	1,003,690	369,717,386
2021-05-04	362.05	365	368.7	361.25	+1.05%	4710	789,030	288,895,780
2021-04-30	363.25	361.2	365.5	358.35	-0.56%	5173	1,156,100	418,986,277
2021-04-29	360	363.25	365.85	357.55	+1.78%	6296	1,594,910	578,811,120
2021-04-28	363.6	356.9	363.95	356.6	-1.68%	5579	1,303,180	468,297,403
2021-04-27	366	363	367.25	360	-0.68%	6429	1,231,490	447,331,252
2021-04-26	365.9	365.5	365.95	359.3	+0.29%	5289	1,193,070	432,332,426
2021-04-23	357.7	364.45	368.2	355.55	+1.80%	11330	3,181,690	1,158,340,482
2021-04-22	361.8	358	362.2	355.75	-0.98%	7361	2,031,700	727,827,221
2021-04-21	351.6	361.55	364.6	351.6	+1.99%	8506	1,327,590	475,200,021
2021-04-20	353.35	354.5	358.45	350	+0.47%	10474	2,178,600	770,220,337
2021-04-19	355.55	352.85	359.3	352.5	-1.44%	6388	944,070	335,778,860
2021-04-16	357	358	359.8	355.15	+1.13%	6695	1,615,710	577,211,293
2021-04-15	355	354	357.4	352.15	-1.39%	9564	2,450,960	868,780,674
2021-04-14	358.05	359	361	356	+1.40%	8202	2,477,180	888,749,916
2021-04-13	357	354.05	359.8	350.6	-0.83%	5845	1,220,300	431,975,855
2021-04-12	354.95	357	357.55	349	+0.51%	6920	1,107,740	393,381,830
2021-04-09	363.3	355.2	363.95	353.2	-2.42%	9002	1,847,050	661,168,525
2021-04-08	362.95	364	365	361.15	+0.41%	4766	841,080	305,256,231
2021-04-07	362.2	362.5	367.35	358.5	-0.83%	9708	2,174,000	790,796,887
2021-04-06	371.85	365.55	371.85	364.6	-1.69%	6533	1,643,250	604,539,582
2021-04-05	372.25	371.85	373.95	370.85	+0.05%	2822	428,430	159,186,942
2021-04-02	371.7	371.65	375.05	371.4	+0.95%	3115	561,290	209,602,587
2021-04-01	370.05	368.15	374.8	368.15	-0.50%	6469	1,624,440	604,711,751
2021-03-31	377.9	370	378.9	369.25	-1.91%	9124	1,986,990	739,825,733
2021-03-30	373	377.2	377.55	371.6	+1.36%	6654	1,261,200	473,690,378
2021-03-29	370.35	372.15	376.7	369.1	+0.31%	6551	1,110,010	415,494,504
2021-03-26	368.95	371	375.45	368.85	+1.59%	4701	860,390	320,007,272
2021-03-25	370.45	365.2	370.9	365.15	-1.42%	3544	688,820	253,587,116
2021-03-24	367	370.45	370.7	364.2	+0.80%	6162	1,549,410	570,129,447
2021-03-23	370.25	367.5	372.35	364.55	-1.28%	6088	1,513,500	556,969,688
2021-03-22	369.3	372.25	374.95	368.4	+0.84%	4533	1,023,400	381,210,504
2021-03-19	364.75	369.15	373.45	361	-0.04%	8675	2,018,720	743,753,108
2021-03-18	374.15	369.3	378.35	366.5	-1.12%	8909	2,470,000	914,049,321
2021-03-17	383.7	373.5	383.75	372.05	-2.43%	6658	1,654,610	622,528,668
2021-03-16	381.55	382.8	383.7	378	-0.44%	5873	1,432,620	544,563,063
2021-03-15	384.8	384.5	388	377.05	+0.79%	10819	2,563,160	980,713,477
2021-03-12	378.7	381.5	386.95	374.55	+0.83%	10211	2,650,140	1,011,306,190
2021-03-11	375.7	378.35	382	373.2	+1.60%	8910	2,325,660	880,373,408
2021-03-10	373.5	372.4	381.45	366.1	-1.22%	12641	2,745,560	1,027,126,434
2021-03-09	359.3	377	379.7	356.2	+4.93%	28403	5,068,560	1,884,694,447
2021-03-05	346.5	359.3	362	346.5	+3.57%	18859	4,842,300	1,718,264,954
2021-03-04	343	346.9	347.4	342.05	+0.86%	4625	1,115,290	384,509,809
2021-03-03	348.7	343.95	349.6	341.25	-0.79%	5661	1,367,470	473,892,107
2021-03-02	341.15	346.7	346.7	337.7	+0.84%	6405	1,759,410	604,260,902
2021-03-01	342.5	343.8	345.8	340.15	+1.42%	4207	875,280	300,420,433
2021-02-26	343.75	339	345.1	338.5	-2.85%	7131	1,524,210	520,584,772
2021-02-25	345.9	348.95	349.35	345.85	+1.44%	8553	2,155,340	749,533,997
2021-02-24	338.6	344	346.05	338.6	+1.07%	6897	1,482,600	508,613,588
2021-02-22	340.7	340.35	343.5	336.4	+0.10%	4771	953,930	323,882,892
2021-02-20	340	340	342.2	335.9	+0.53%	3071	397,670	134,750,874
2021-02-19	338	338.2	342.4	333.1	+0.03%	7848	1,562,360	528,742,696
2021-02-18	350	338.1	351.95	338.1	-2.75%	10135	2,217,740	763,940,798
2021-02-17	346.7	347.65	353	343.5	+0.30%	16446	3,310,600	1,156,070,073
2021-02-16	345	346.6	347.7	341.6	+0.70%	11656	2,506,590	866,472,756
2021-02-15	345	344.2	345.5	339.1	+1.53%	9727	2,304,860	789,306,405
2021-02-12	330.95	339	339	326.35	+2.32%	8359	2,057,980	684,374,405
2021-02-11	333.05	331.3	336.7	327.3	-0.51%	7658	2,024,130	669,831,885
2021-02-10	339.4	333	342.35	332.95	-1.91%	8156	1,445,080	488,853,510
2021-02-09	345.3	339.5	347.9	337.25	-1.05%	11731	2,380,700	812,898,064
2021-02-08	337.5	343.1	343.1	336.2	+2.43%	9864	2,117,230	719,678,463
2021-02-05	328.2	334.95	335.05	327.55	+2.79%	11343	3,000,300	993,042,535
2021-02-04	320.6	325.85	326.95	318.6	+2.31%	7323	1,934,780	626,531,485
2021-02-03	320	318.5	323.9	318	-0.70%	5169	1,267,090	406,251,534
2021-02-02	318	320.75	322.2	316.75	+1.83%	6340	1,821,960	581,617,070
2021-02-01	316.9	315	316.95	313.15	-0.22%	6236	1,029,010	324,551,083
2021-01-29	321	315.7	321.6	314.7	-2.02%	8475	1,792,590	569,286,445
2021-01-28	321	322.2	324.1	317.1	+0.06%	5579	1,069,490	343,302,575
2021-01-27	325.85	322	327.7	321	-1.18%	5784	980,580	317,848,626
2021-01-26	324.25	325.85	327.05	321.5	+0.20%	5284	900,030	292,047,422
2021-01-25	324.5	325.2	327.45	322.2	+0.53%	7388	1,088,770	353,282,506
2021-01-22	332.25	323.5	332.25	321.85	-2.65%	9525	2,153,580	699,439,575
2021-01-21	339.1	332.3	339.8	329.2	-1.89%	10181	1,998,600	666,034,695
2021-01-20	337.9	338.7	340.9	337.2	+0.42%	3814	855,800	290,037,419
2021-01-19	342.35	337.3	343.75	336.75	-0.74%	5356	1,103,940	374,645,263
2021-01-18	339.8	339.8	341.85	334.3	-0.45%	6782	1,266,470	428,507,240
2021-01-15	342.5	341.35	349.9	339.7	-0.22%	13425	3,069,790	1,062,712,945
2021-01-14	333.75	342.1	345.55	331.7	+2.50%	11759	3,478,280	1,182,020,371
2021-01-13	336	333.75	338.5	332.7	-0.16%	7407	1,546,720	519,324,989
2021-01-12	337.85	334.3	338.5	332.5	0.00%	7858	1,664,980	559,639,563
2021-01-11	335.15	334.3	339.15	330.85	-0.80%	10823	2,443,970	820,814,868
2021-01-08	329.25	337	337	328.15	+3.15%	14036	3,128,710	1,044,386,525
2021-01-06	326	326.7	329.6	324.5	+0.86%	9275	2,265,620	741,383,358
2021-01-05	322.25	323.9	324.3	319.5	+0.36%	4279	872,030	281,127,517
2021-01-04	319.4	322.75	324.2	318.35	0.00%	6639	1,347,120	433,982,007

Архив котировок акции SIBN по годам

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