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)
2022-12-30	457.7	459.5	459.5	456.15	-0.05%	10796	520,767	238,223,784
2022-12-29	463.35	459.75	463.35	446.1	-10.69%	55831	4,044,220	1,855,105,857
2022-12-28	503	514.8	514.85	501	+2.26%	29199	2,518,840	1,276,355,911
2022-12-27	505	503.4	507.5	501.1	-0.32%	25132	1,434,241	722,679,574
2022-12-26	499.85	505	512.85	495.85	+1.79%	28347	1,933,227	969,035,189
2022-12-23	491.8	496.1	497	490	+0.86%	14576	759,349	375,551,665
2022-12-22	484.85	491.85	492.85	484.05	+1.94%	15392	854,623	418,909,412
2022-12-21	476.05	482.5	494.4	474.9	+1.60%	28891	1,565,119	759,723,230
2022-12-20	461.1	474.9	476.75	461.1	+3.02%	16363	946,798	446,879,326
2022-12-19	466.55	461	467.65	460.35	-0.85%	11059	530,842	246,215,187
2022-12-16	463	464.95	469.55	455	+0.37%	11561	574,132	265,559,152
2022-12-15	464	463.25	466.8	458.25	-0.45%	14386	538,187	248,542,088
2022-12-14	472.8	465.35	473.75	463.2	-1.58%	11499	578,767	271,429,467
2022-12-13	475	472.8	476.55	470	-0.46%	12673	399,403	188,678,422
2022-12-12	471.9	475	479.1	468	+0.77%	11006	525,411	248,548,804
2022-12-09	475.25	471.35	475.8	470.2	-0.82%	10946	334,500	157,999,304
2022-12-08	477.5	475.25	478.45	473.85	-0.47%	6997	316,565	150,593,448
2022-12-07	478.45	477.5	479.85	474.4	-0.50%	6871	406,211	193,921,156
2022-12-06	475.4	479.9	479.9	472.1	+0.93%	9169	459,163	218,145,945
2022-12-05	468.6	475.5	477.95	465.65	+1.29%	12813	556,296	263,536,148
2022-12-02	468	469.45	469.45	464	+0.10%	8338	418,574	195,440,588
2022-12-01	467.95	469	470.65	465	+0.28%	8401	451,960	211,532,603
2022-11-30	465.55	467.7	467.7	461.9	+0.52%	5095	216,899	100,907,385
2022-11-29	466	465.3	468.5	464	+0.06%	7951	373,016	173,754,924
2022-11-28	462.5	465	465.75	460.05	-0.11%	11182	528,877	244,960,370
2022-11-25	465.4	465.5	466	462.95	+0.26%	5588	248,560	115,515,789
2022-11-24	465.75	464.3	468	462.5	+0.06%	8580	367,871	171,009,624
2022-11-23	460.2	464	470.95	458.5	+0.87%	15333	943,384	438,735,304
2022-11-22	453	460	460	452	+2.22%	14438	695,436	317,907,391
2022-11-21	459.95	450	460.4	447.6	-2.06%	17671	900,830	408,994,980
2022-11-18	460	459.45	462.15	456.2	-0.12%	14306	680,905	312,553,761
2022-11-17	465.8	460	468.6	458.2	-0.66%	21625	1,297,064	600,159,974
2022-11-16	446	463.05	472	441.8	+3.24%	50710	3,801,676	1,761,507,143
2022-11-15	458.6	448.5	459	447.15	-2.12%	11212	646,216	291,557,795
2022-11-14	460.7	458.2	460.75	445.15	+0.58%	17879	1,044,455	474,494,941
2022-11-11	448	455.55	460.45	445.05	+2.30%	21911	1,432,449	650,090,970
2022-11-10	437.05	445.3	448	437	+1.89%	10323	569,139	251,534,966
2022-11-09	446	437.05	449.9	437.05	-2.01%	8425	430,749	191,444,329
2022-11-08	450.15	446	452.5	436	-0.54%	10562	477,785	212,675,135
2022-11-07	447.9	448.4	450.45	444.5	+0.55%	12374	512,236	229,623,098
2022-11-03	439.2	445.95	446.55	434.15	+1.01%	15008	935,790	410,966,361
2022-11-02	436.05	441.5	448.05	434.05	+1.01%	23847	1,225,027	542,372,139
2022-11-01	430.5	437.1	440	430.5	+1.53%	12718	821,009	357,742,625
2022-10-31	430.5	430.5	434	424.35	0.00%	13090	652,528	280,771,583
2022-10-28	418.95	430.5	435	415	+2.45%	8469	396,090	167,391,999
2022-10-27	417	420.2	421.6	415.2	+1.25%	6504	270,523	113,426,563
2022-10-26	415	415	415	408.5	-0.35%	6474	298,599	123,374,336
2022-10-25	408.8	416.45	417.65	404.8	+2.50%	8146	352,152	145,017,032
2022-10-24	402.8	406.3	406.3	395	+2.56%	5285	225,237	90,314,218
2022-10-21	391	396.15	397.05	387.05	+1.58%	4429	160,168	62,902,553
2022-10-20	386.5	390	396.8	385.05	+1.30%	8161	286,291	112,134,423
2022-10-19	383.8	385	388.7	378.2	-1.00%	10125	271,914	104,416,801
2022-10-18	391.55	388.9	392.6	382	+0.35%	4663	263,879	102,257,349
2022-10-17	378.8	387.55	389	376.45	+2.57%	7115	241,272	92,692,581
2022-10-14	378.85	377.85	382	372.55	+0.41%	6145	260,021	98,177,223
2022-10-13	367.5	376.3	382.95	365.25	+3.03%	7061	447,889	168,656,784
2022-10-12	365.8	365.25	374.9	364	+0.40%	4501	243,583	89,973,850
2022-10-11	361.95	363.8	370.95	359	+1.28%	6152	305,434	111,974,176
2022-10-10	329	359.2	361.65	327	+2.44%	7795	342,667	120,755,201
2022-10-07	369	350.65	369.9	347.5	-4.71%	5875	223,959	80,182,424
2022-10-06	359.5	368	370.95	359.35	+2.64%	5820	398,361	146,082,122
2022-10-05	361.85	358.55	372	352.05	-0.95%	8528	432,589	155,544,282
2022-10-04	365	362	374.25	352.45	-0.14%	7849	386,239	138,820,946
2022-10-03	343	362.5	364.75	341.85	+7.00%	8768	353,173	125,298,412
2022-09-30	336.9	338.8	348.9	328.1	+0.97%	11163	538,290	182,354,821
2022-09-29	346.2	335.55	349.7	331.85	-3.01%	5957	259,679	88,114,336
2022-09-28	344	345.95	347.15	331	+1.75%	6489	318,092	108,856,135
2022-09-27	347.7	340	368.95	336.65	-1.59%	18787	704,917	245,481,121
2022-09-26	362.8	345.5	362.8	321	-5.37%	19131	1,075,267	368,694,598
2022-09-23	384.3	365.1	388.9	360	-5.29%	11192	504,244	186,544,278
2022-09-22	371.25	385.5	394.9	371.25	+3.91%	10730	531,358	205,126,908
2022-09-21	364.8	371	394.9	350	-6.05%	14676	730,700	274,978,262
2022-09-20	431	394.9	431	375.15	-8.16%	27337	1,452,966	587,660,626
2022-09-19	435.35	430	436	427	-1.53%	5911	295,941	127,586,649
2022-09-16	439.8	436.7	443.4	431.05	-0.74%	8058	388,362	170,180,067
2022-09-15	429.85	439.95	439.95	428.85	+2.59%	4268	240,746	104,323,181
2022-09-14	433.2	428.85	433.2	423.65	-1.00%	6669	246,682	105,479,427
2022-09-13	433.9	433.2	439.2	432.5	-0.16%	6022	306,985	133,724,062
2022-09-12	430	433.9	434.65	427.1	+1.11%	4550	243,371	105,314,104
2022-09-09	429	429.15	440	424	+0.54%	9815	754,498	325,334,476
2022-09-08	422	426.85	427.85	420.4	+0.91%	5363	236,520	100,174,170
2022-09-07	431	423	432	423	-2.31%	5664	423,949	181,401,350
2022-09-06	442.1	433	442.1	415	-0.92%	10294	564,909	243,190,329
2022-09-05	425.7	437	440	420.6	+3.30%	8629	430,378	184,934,418
2022-09-02	413.5	423.05	433	412.45	+2.66%	13260	664,953	281,449,043
2022-09-01	423.4	412.1	429	411.3	-1.89%	9835	447,433	187,293,117
2022-08-31	417.45	420.05	433.95	412	+3.33%	16047	961,191	405,134,795
2022-08-30	409.9	406.5	418.9	406	-0.25%	6956	387,555	159,742,253
2022-08-29	406.45	407.5	409.95	405.35	-0.11%	4883	207,268	84,460,314
2022-08-26	400.15	407.95	407.95	398.1	+1.96%	4285	181,201	72,745,733
2022-08-25	403.1	400.1	407.75	400.1	-0.94%	4975	196,218	79,286,921
2022-08-24	406.8	403.9	408.95	401.65	-0.69%	3800	175,648	71,109,740
2022-08-23	407.95	406.7	411.7	405.15	-0.31%	4399	172,611	70,513,674
2022-08-22	403.3	407.95	408	400.8	+1.03%	5283	199,978	80,918,451
2022-08-19	400	403.8	404.55	396.05	+0.82%	3405	188,972	75,670,199
2022-08-18	394.6	400.5	400.75	393.05	+1.50%	3986	212,810	84,706,811
2022-08-17	398.5	394.6	403.2	394.6	-0.90%	4335	266,424	105,908,604
2022-08-16	389.9	398.2	402	388.75	+2.13%	7653	521,606	206,688,927
2022-08-15	384	389.9	389.9	380.5	+1.88%	3508	217,767	84,205,348
2022-08-12	387.05	382.7	391.8	375.3	-1.12%	6966	345,075	133,002,698
2022-08-11	388.05	387.05	394.85	385.75	-0.49%	5690	253,044	99,000,584
2022-08-10	381.1	388.95	388.95	381.05	+2.09%	5178	201,667	77,659,932
2022-08-09	376	381	382	373.3	+1.60%	3181	147,192	55,632,786
2022-08-08	380.95	375	382.8	373.7	+0.54%	3777	149,952	56,499,663
2022-08-05	379.35	373	381.45	368	-1.32%	7461	374,836	140,054,018
2022-08-04	385	378	385	378	-1.49%	3366	194,785	74,269,725
2022-08-03	385	383.7	387	380.1	-0.60%	2785	121,262	46,438,461
2022-08-02	385.3	386	389	378	+0.78%	4706	296,858	113,711,395
2022-08-01	380.8	383	390	380	+0.27%	5913	347,627	133,559,017
2022-07-29	385.5	381.95	386.95	378.15	-0.79%	5238	375,164	143,037,261
2022-07-28	388	385	388	380.1	-0.26%	5373	278,435	106,872,844
2022-07-27	383.2	386	394.5	378.7	+1.21%	9689	618,716	239,065,730
2022-07-26	362	381.4	383	361.65	+5.64%	11885	548,253	205,302,026
2022-07-25	363	361.05	368	361.05	-0.81%	4502	220,874	80,430,226
2022-07-22	359	364	368	357.75	+1.69%	6021	375,945	136,245,984
2022-07-21	371.45	357.95	373.35	356	-3.52%	8382	292,860	105,765,270
2022-07-20	368.85	371	371.5	367	+0.90%	2681	97,372	35,988,685
2022-07-19	371.5	367.7	375	365	-0.65%	4525	190,738	70,370,738
2022-07-18	385	370.1	385	370.1	-2.61%	3734	165,274	62,263,057
2022-07-15	364.9	380	385	361	+4.11%	4950	238,696	88,791,379
2022-07-14	368.9	365	373.05	360	-1.24%	7646	323,198	118,479,343
2022-07-13	382	369.6	383.95	367.35	-3.25%	6336	267,392	100,183,256
2022-07-12	385.3	382	387.2	375.25	-0.86%	7753	311,867	118,616,018
2022-07-11	390.3	385.3	390.3	384	-1.28%	5252	255,167	98,818,070
2022-07-08	388	390.3	391.75	385	+0.61%	9322	248,299	96,188,732
2022-07-07	383	387.95	390	379.55	-2.37%	11444	632,029	243,411,072
2022-07-06	397.5	397.35	402	394.05	+0.09%	9880	467,215	186,052,602
2022-07-05	403.9	397	403.9	391.7	-0.96%	8567	465,422	184,522,798
2022-07-04	398.1	400.85	408.2	398.1	+1.47%	9168	300,920	121,134,499
2022-07-01	393.2	395.05	414.65	393.2	-0.29%	9655	497,161	201,192,813
2022-06-30	412.3	396.2	418.8	391	-3.61%	13201	616,619	248,372,323
2022-06-29	415	411.05	416.5	401	-0.83%	10262	537,634	219,448,455
2022-06-28	431	414.5	433.2	412.7	-2.90%	16226	873,394	367,651,611
2022-06-27	420.3	426.9	431	418.45	+1.70%	7494	456,970	194,516,978
2022-06-24	419.2	419.75	424.45	417.95	+0.90%	5887	259,514	109,161,098
2022-06-23	429.8	416	438.45	413.75	-2.40%	18863	886,511	373,876,997
2022-06-22	440.7	426.25	443	425.5	-4.01%	9255	411,958	178,911,008
2022-06-21	454.95	444.05	457.5	439	-1.87%	8018	395,272	176,319,491
2022-06-20	447.8	452.5	452.5	437	+1.91%	8101	308,131	138,161,595
2022-06-17	443.4	444	449.85	440	+0.23%	12547	428,928	191,072,497
2022-06-16	435.5	443	443	432.25	+2.74%	10854	390,848	172,133,109
2022-06-15	434.05	431.2	435.2	428.85	-0.79%	4803	171,399	74,075,509
2022-06-14	422.4	434.65	437	418.2	+1.67%	21985	394,542	169,872,847
2022-06-10	430.8	427.5	438	423	-1.06%	16557	436,325	187,591,491
2022-06-09	432	432.1	444	428.15	+0.49%	15312	546,366	237,746,017
2022-06-08	410	430	432.9	405.8	+5.21%	31123	852,431	361,965,868
2022-06-07	408.45	408.7	409	397	-0.24%	21050	412,838	166,796,649
2022-06-06	411.5	409.7	411.8	408.4	-0.56%	3970	172,433	70,648,293
2022-06-03	410	412	420	406.05	+0.46%	7201	421,813	173,704,700
2022-06-02	413.95	410.1	414	395	-0.39%	12767	406,373	164,062,971
2022-06-01	417	411.7	418	411.5	-1.85%	4810	136,421	56,404,861
2022-05-31	420.65	419.45	420.65	412.9	-0.18%	4749	168,093	70,215,278
2022-05-30	420	420.2	422.3	416	+1.36%	9116	505,834	212,324,284
2022-05-27	406.85	414.55	422.7	402.15	+3.21%	13872	489,572	202,559,577
2022-05-26	397.7	401.65	407.9	396	+0.99%	8613	292,687	117,771,870
2022-05-25	399.9	397.7	405.9	392.6	+0.57%	7166	225,179	89,676,426
2022-05-24	399.75	395.45	401.75	388	-1.01%	9015	292,318	114,751,092
2022-05-23	408	399.5	410.55	390.05	-1.84%	10340	350,777	139,414,589
2022-05-20	420.6	407	423.5	401	-2.63%	10188	302,587	123,673,949
2022-05-19	445.5	418	457.2	412.4	-2.79%	23085	752,451	321,765,804
2022-05-18	403	430	438.8	403	+8.03%	22794	967,881	414,043,353
2022-05-17	394.75	398.05	407	393.75	+0.84%	10810	344,155	137,939,657
2022-05-16	381.95	394.75	394.75	381.95	+3.88%	6646	288,927	112,217,433
2022-05-13	383.8	380	386.15	380	-0.80%	4894	96,881	37,029,706
2022-05-12	393.95	383.05	396.55	380	-3.49%	6632	151,307	58,629,290
2022-05-11	394.7	396.9	397.9	390	+0.56%	7318	191,593	75,687,687
2022-05-06	407	394.7	407	391.75	-3.26%	12969	272,455	108,154,048
2022-05-05	408.1	408	413.9	405	-0.22%	3625	102,786	41,960,034
2022-05-04	416.9	408.9	419.4	401.05	-1.94%	5509	182,023	74,430,539
2022-04-29	411.25	417	418	400	+2.01%	7002	243,298	99,836,329
2022-04-28	407	408.8	414.6	403.15	+1.57%	6914	305,186	125,730,393
2022-04-27	399.6	402.5	410	392.05	+0.73%	6624	217,550	87,927,438
2022-04-26	382	399.6	399.6	379.9	+5.31%	8334	255,730	99,909,940
2022-04-25	394	379.45	394	376.05	-2.37%	8454	151,752	57,778,857
2022-04-22	383.55	388.65	398	380	+1.03%	6770	195,728	76,272,091
2022-04-21	400.75	384.7	402.85	382.05	-4.24%	6511	205,912	80,589,376
2022-04-20	387.9	401.75	402.8	371.6	+4.40%	10590	522,881	205,057,213
2022-04-19	404	384.8	407.7	375	-4.54%	14274	1,408,751	541,276,117
2022-04-18	420	403.1	420	403.1	-4.92%	8237	263,695	108,484,333
2022-04-15	404.55	423.95	423.95	400.6	+4.80%	6317	267,331	109,095,664
2022-04-14	421.05	404.55	426.9	403.1	-4.81%	6277	196,202	80,580,116
2022-04-13	429	425	434.45	420	-0.72%	4624	139,157	59,100,484
2022-04-12	424.75	428.1	429.15	410	+0.97%	10433	381,062	159,414,677
2022-04-11	437	424	439.85	423	-3.04%	7888	459,907	197,875,789
2022-04-08	430.15	437.3	438.35	430.1	+1.67%	8115	360,428	156,571,969
2022-04-07	428.75	430.1	439	420	+0.01%	6827	418,579	179,846,704
2022-04-06	411	430.05	438.95	400.05	+4.24%	10424	497,391	210,505,967
2022-04-05	435.6	412.55	439.9	410.6	-4.94%	15085	775,140	324,615,145
2022-04-04	439.65	434	441	412	+0.53%	10749	456,667	196,683,511
2022-04-01	450.75	431.7	467.9	410	-3.62%	18463	946,870	423,832,120
2022-03-31	422	447.9	449	420.05	+6.14%	15129	430,594	190,285,919
2022-03-30	399.6	422	427	398	+6.03%	8509	333,044	139,059,278
2022-03-29	389.2	398	409.9	369	+2.31%	11661	351,968	138,148,450
2022-03-28	440.5	389	473.95	362	-2.86%	20447	844,393	332,734,762
2022-02-25	377	400.45	467.65	377	+14.41%	10698	929,240	398,256,569
2022-02-24	432.1	350	432.1	308.8	-26.69%	22358	1,968,780	711,763,865
2022-02-22	436.95	477.4	508	409.05	+5.35%	26164	3,533,010	1,607,648,756
2022-02-21	510.5	453.15	515.95	450.05	-10.33%	26299	3,993,380	1,917,750,433
2022-02-18	514.95	505.35	518.15	488.55	-1.11%	9218	1,266,160	643,314,200
2022-02-17	524.15	511	524.15	507.55	-2.69%	10285	1,282,260	661,180,972
2022-02-16	527	525.15	530.4	518.1	+0.77%	5815	1,003,870	525,000,522
2022-02-15	512	521.15	527.7	509.2	+3.23%	13427	2,030,680	1,053,867,299
2022-02-14	521	504.85	528.9	500.5	-4.98%	20008	3,178,100	1,632,504,743
2022-02-11	528.8	531.3	532.25	520.7	-0.19%	8605	1,169,020	617,231,572
2022-02-10	520.9	532.3	534.7	517	+2.19%	7744	1,177,830	618,743,670
2022-02-09	519	520.9	523.3	517.15	+1.03%	5861	755,410	393,529,100
2022-02-08	507.5	515.6	515.6	503.55	+1.57%	7495	1,210,080	619,092,591
2022-02-07	506.3	507.65	510	497	+1.43%	7482	939,220	471,451,131
2022-02-04	505	500.5	513.75	498.5	-0.30%	10390	1,594,870	811,075,437
2022-02-03	505.7	502	510.25	495.55	-1.96%	6815	1,005,620	504,527,248
2022-02-02	510.8	512.05	515.35	498.2	+0.24%	8188	1,369,230	695,106,912
2022-02-01	500.95	510.8	513.6	496.35	+2.11%	8583	1,126,930	570,031,489
2022-01-31	511.85	500.25	514.2	500.05	-1.10%	6183	692,610	351,263,463
2022-01-28	512.05	505.8	517.05	502.5	-0.22%	8409	1,050,020	533,921,552
2022-01-27	487.7	506.9	519.4	482.9	+3.94%	19429	2,617,710	1,320,869,327
2022-01-26	485.45	487.7	498.75	481.35	+1.57%	7981	1,109,270	544,693,758
2022-01-25	495	480.15	495	476.05	+0.53%	10514	1,531,370	738,165,936
2022-01-24	503.05	477.6	503.05	466.1	-4.78%	16508	2,318,470	1,108,274,949
2022-01-21	505.1	501.6	512.6	494	-1.65%	11410	1,393,190	706,048,919
2022-01-20	517	510	523.95	503.05	+2.01%	9026	1,312,500	669,954,332
2022-01-19	500	499.95	518.7	479.8	-0.61%	14144	2,330,730	1,182,876,716
2022-01-18	520.05	503	523.35	493	-3.77%	14415	2,104,340	1,069,287,827
2022-01-17	530	522.7	535.9	520	-0.67%	7827	1,844,170	975,361,306
2022-01-14	536	526.25	540.95	516	-1.69%	12293	1,690,450	894,340,823
2022-01-13	540.3	535.3	544.9	535	-0.93%	6066	1,038,120	560,885,025
2022-01-12	537.75	540.35	545.25	530.95	+0.61%	6795	1,121,130	604,851,515
2022-01-11	534.05	537.05	540.9	533.1	+0.48%	5250	615,410	330,279,891
2022-01-10	540.4	534.5	546.15	532.55	-0.63%	9459	1,146,120	617,797,645
2022-01-06	540.95	537.9	542.3	534	-0.48%	5232	698,320	376,328,986
2022-01-05	543	540.5	545.65	538.75	-0.83%	4638	520,930	282,716,212
2022-01-04	538.5	545.05	545.05	533.45	+1.59%	9347	1,131,090	611,066,212
2022-01-03	546.15	536.5	551.5	530.3	0.00%	10355	1,484,130	804,663,401

Архив котировок акции SIBN по годам

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