RN Zapadnaya Sibir’ PAO

CHGZ
🏛️ russian-federation →
81.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 82.80 86.40 80.00 81.20 0.0M
2025-09-28 82.80 83.80 80.60 80.60 0.0M
2025-09-27 82.80 82.80 82.00 82.00 0.0M
2025-09-26 82.20 83.00 80.60 82.20 0.0M
2025-09-25 83.20 83.20 79.80 82.00 0.0M
2025-09-24 83.00 84.00 81.60 83.20 0.0M
2025-09-23 84.00 85.80 82.60 83.00 0.0M
2025-09-22 85.00 85.60 83.60 84.00 0.0M
2025-09-19 88.00 88.00 83.60 84.80 0.0M
2025-09-18 88.60 89.60 88.00 88.00 0.0M
2025-09-17 90.80 91.40 87.20 87.80 0.0M
2025-09-16 88.80 91.40 88.00 90.00 0.0M
2025-09-15 89.80 91.00 88.40 88.60 0.0M
2025-09-14 89.80 90.20 89.20 89.40 0.0M
2025-09-13 89.80 89.80 89.60 89.60 0.0M
2025-09-12 92.60 92.80 88.80 89.00 0.0M
2025-09-11 91.00 92.00 90.20 92.00 0.0M
2025-09-10 91.40 95.60 90.00 92.00 0.0M
2025-09-09 91.40 91.40 90.40 91.20 0.0M
2025-09-08 88.80 93.00 86.20 91.40 0.0M
2025-09-07 88.80 88.20 86.80 87.80 0.0M
2025-09-06 88.80 89.20 86.20 87.20 0.0M
2025-09-05 85.80 93.20 85.80 87.40 0.0M
2025-09-04 86.00 86.40 85.00 86.40 0.0M
2025-09-03 86.80 86.80 84.20 85.40 0.0M
2025-09-02 89.00 89.20 85.40 86.80 0.0M
2025-09-01 87.20 92.20 87.20 88.20 0.0M
2025-08-29 91.40 91.60 84.00 85.40 0.0M
2025-08-28 85.40 92.80 85.00 88.60 0.0M
2025-08-27 84.80 86.00 82.60 84.00 0.0M
2025-08-26 85.60 85.80 84.80 84.80 0.0M
2025-08-25 86.20 86.20 84.20 85.40 0.0M
2025-08-22 85.80 89.40 85.60 86.20 0.0M
2025-08-21 84.40 88.00 84.20 85.40 0.0M
2025-08-20 86.20 87.00 85.20 85.20 0.0M
2025-08-19 87.00 87.20 85.80 86.00 0.0M
2025-08-18 84.20 85.80 83.20 85.80 0.0M
2025-08-15 84.40 86.60 82.80 84.80 0.0M
2025-08-14 86.60 86.60 83.20 84.80 0.0M
2025-08-13 87.00 87.40 83.80 85.80 0.0M
2025-08-12 85.60 87.00 85.60 86.00 0.0M
2025-08-11 87.80 87.80 85.20 85.40 0.0M
2025-08-08 83.60 88.80 83.60 85.20 0.0M
2025-08-07 84.40 85.80 82.40 85.20 0.0M
2025-08-06 85.00 85.00 82.60 84.40 0.0M
2025-08-05 85.20 87.20 83.80 84.80 0.0M
2025-08-04 83.60 86.80 83.60 83.80 0.0M
2025-08-01 84.80 85.40 81.80 83.80 0.0M
2025-07-31 82.80 84.40 82.40 84.00 0.0M
2025-07-30 84.00 87.00 82.40 82.40 0.0M
2025-07-29 84.40 84.40 83.20 83.20 0.0M
2025-07-28 87.80 92.80 82.80 84.80 0.0M
2025-07-25 88.60 89.80 86.20 87.00 0.0M
2025-07-24 87.60 90.00 86.40 89.80 0.0M
2025-07-23 90.20 90.20 87.80 88.40 0.0M
2025-07-22 86.40 90.60 82.60 88.00 0.0M
2025-07-21 76.60 93.00 76.40 86.40 0.0M
2025-07-18 76.40 77.40 74.40 77.40 0.0M
2025-07-17 77.60 77.60 75.60 75.60 0.0M
2025-07-16 75.00 77.80 73.80 77.60 0.0M
2025-07-15 73.20 75.00 73.00 74.60 0.0M
2025-07-14 72.60 72.60 71.40 72.60 0.0M
2025-07-11 71.40 72.00 70.80 72.00 0.0M
2025-07-10 74.60 74.60 70.20 71.60 0.0M
2025-07-09 77.40 77.60 73.80 74.60 0.0M
2025-07-08 78.20 78.60 76.60 77.60 0.0M
2025-07-07 79.00 79.20 76.60 78.40 0.0M
2025-07-04 80.20 81.00 78.00 79.40 0.0M
2025-07-03 81.80 83.00 79.40 81.00 0.0M
2025-07-02 82.40 83.40 81.00 81.80 0.0M
2025-07-01 82.20 82.80 80.20 82.40 0.0M
2025-06-30 80.00 82.60 79.40 82.40 0.0M
2025-06-27 81.00 82.80 80.80 81.40 0.0M
2025-06-26 79.60 82.40 79.60 80.80 0.0M
2025-06-25 80.80 80.80 79.80 80.20 0.0M
2025-06-24 80.00 81.00 78.80 79.80 0.0M
2025-06-23 82.80 82.80 80.00 80.00 0.0M
2025-06-20 83.40 83.40 81.40 81.40 0.0M
2025-06-19 81.40 88.00 81.40 83.40 0.0M
2025-06-18 80.80 81.40 80.40 81.20 0.0M
2025-06-17 80.60 81.40 80.40 81.20 0.0M
2025-06-16 82.40 82.40 80.60 80.60 0.0M
2025-06-13 82.40 83.00 81.80 82.00 0.0M
2025-06-11 83.20 83.20 80.60 81.80 0.0M
2025-06-10 82.80 84.20 82.80 83.20 0.0M
2025-06-09 82.60 84.20 82.20 83.00 0.0M
2025-06-06 84.00 84.40 81.80 82.40 0.0M
2025-06-05 82.40 86.00 82.20 82.20 0.0M
2025-06-04 82.00 84.60 81.80 81.80 0.0M
2025-06-03 82.00 86.40 81.20 81.20 0.0M
2025-06-02 80.80 81.80 80.80 81.40 0.0M
2025-05-30 81.60 83.40 81.40 81.80 0.0M
2025-05-29 83.20 83.40 82.00 82.00 0.0M
2025-05-28 83.20 83.60 81.20 82.00 0.0M
2025-05-27 87.20 89.60 80.20 80.80 0.0M
2025-05-26 86.00 88.40 84.00 84.40 0.0M
2025-05-23 83.60 84.00 82.20 84.00 0.0M
2025-05-22 84.80 84.80 83.00 83.60 0.0M
2025-05-21 87.00 87.00 84.20 85.00 0.0M
2025-05-20 88.20 88.20 87.20 87.20 0.0M
2025-05-19 89.80 90.20 87.60 88.40 0.0M
2025-05-16 90.40 90.40 88.00 89.00 0.0M
2025-05-15 90.60 93.00 89.60 90.40 0.0M
2025-05-14 91.40 91.80 90.00 91.00 0.0M
2025-05-13 92.00 92.00 89.00 91.40 0.0M
2025-05-12 93.00 93.80 91.20 92.00 0.0M
2025-05-08 89.40 91.60 89.40 91.20 0.0M
2025-05-07 88.20 90.80 86.60 89.60 0.0M
2025-05-06 86.60 91.00 84.00 87.60 0.0M
2025-05-05 89.60 89.60 85.00 85.40 0.0M
2025-05-02 91.00 91.00 87.40 89.00 0.0M
2025-04-30 90.60 92.80 90.20 91.00 0.0M
2025-04-29 93.00 93.00 90.40 91.00 0.0M
2025-04-28 94.60 94.60 92.40 93.40 0.0M
2025-04-25 93.60 94.60 93.00 94.60 0.0M
2025-04-24 94.20 95.00 89.20 92.80 0.0M
2025-04-23 92.40 95.60 91.60 92.40 0.0M
2025-04-22 92.80 94.00 92.20 94.00 0.0M
2025-04-21 91.80 94.00 91.40 91.60 0.0M
2025-04-18 92.20 92.80 91.20 91.60 0.0M
2025-04-17 94.20 96.40 90.80 91.80 0.0M
2025-04-16 92.00 93.40 89.60 92.80 0.0M
2025-04-15 91.80 92.40 89.20 89.80 0.0M
2025-04-14 92.60 95.20 90.80 90.80 0.0M
2025-04-11 94.20 95.60 91.60 92.60 0.0M
2025-04-10 90.00 95.00 89.20 92.20 0.0M
2025-04-09 92.40 92.40 86.60 86.60 0.0M
2025-04-08 91.20 95.60 88.80 92.60 0.0M
2025-04-07 96.20 96.20 86.20 90.60 0.0M
2025-04-04 98.60 102.40 96.00 97.00 0.0M
2025-04-03 101.60 101.80 98.00 98.60 0.0M
2025-04-02 105.00 105.40 96.40 100.60 0.0M
2025-04-01 107.80 108.40 103.60 104.60 0.0M
2025-03-31 100.00 118.00 100.00 107.40 0.1M
2025-03-28 106.80 106.80 97.00 98.60 0.0M
2025-03-27 106.60 108.40 104.40 104.40 0.0M
2025-03-26 110.80 111.60 106.40 106.80 0.0M
2025-03-25 111.00 113.80 107.00 107.40 0.0M
2025-03-24 114.00 114.00 111.00 111.00 0.0M
2025-03-21 111.60 117.00 110.00 110.80 0.0M
2025-03-20 115.60 116.40 110.00 111.20 0.0M
2025-03-19 112.20 117.00 108.80 114.40 0.0M
2025-03-18 109.00 112.20 108.20 110.20 0.0M
2025-03-17 108.00 111.80 108.00 109.80 0.0M
2025-03-14 109.80 110.00 106.00 108.00 0.0M
2025-03-13 108.60 111.40 105.40 108.80 0.0M
2025-03-12 110.40 117.80 107.20 108.60 0.1M
2025-03-11 110.80 112.80 106.80 110.20 0.0M
2025-03-10 104.80 114.20 104.60 106.60 0.1M
2025-03-07 110.00 111.80 104.60 104.60 0.0M
2025-03-06 110.80 111.20 107.60 110.00 0.0M
2025-03-05 112.60 112.60 105.40 110.80 0.0M
2025-03-04 111.40 112.80 109.20 111.80 0.0M
2025-03-03 114.20 125.40 108.40 108.40 0.1M
2025-02-28 128.00 134.80 114.00 115.00 0.3M
2025-02-27 112.00 123.00 104.60 123.00 0.1M
2025-02-26 106.80 117.60 103.20 112.00 0.2M
2025-02-25 107.80 111.80 105.60 107.20 0.1M
2025-02-24 103.00 108.00 102.00 107.80 0.0M
2025-02-21 105.60 109.40 100.00 102.00 0.1M
2025-02-20 94.00 111.60 94.00 105.60 0.2M
2025-02-19 93.80 96.20 92.60 94.00 0.0M
2025-02-18 93.40 96.80 92.60 93.60 0.0M
2025-02-17 93.40 96.60 92.60 96.40 0.0M
2025-02-14 94.80 98.20 92.00 92.60 0.0M
2025-02-13 96.00 96.80 92.80 93.40 0.0M
2025-02-12 93.40 95.00 92.60 92.60 0.0M
2025-02-11 92.00 93.60 91.80 93.40 0.0M
2025-02-10 92.60 96.00 92.00 93.00 0.0M
2025-02-07 92.20 94.80 92.20 93.20 0.0M
2025-02-06 90.80 92.40 90.80 92.00 0.0M
2025-02-05 91.20 91.20 90.20 91.00 0.0M
2025-02-04 92.20 95.00 90.60 91.00 0.0M
2025-02-03 94.00 94.00 92.20 92.20 0.0M
2025-01-31 94.80 95.40 92.20 93.80 0.0M
2025-01-30 94.00 95.40 92.00 93.00 0.0M
2025-01-29 91.40 96.00 90.40 91.20 0.0M
2025-01-28 93.20 93.20 90.20 91.60 0.0M
2025-01-27 94.00 94.00 91.40 91.60 0.0M
2025-01-24 92.80 94.20 92.40 93.00 0.0M
2025-01-23 94.00 94.20 92.60 92.80 0.0M
2025-01-22 93.00 94.80 90.80 93.60 0.0M
2025-01-21 97.00 97.00 89.60 93.60 0.0M
2025-01-20 98.00 98.40 95.20 95.40 0.0M
2025-01-17 99.00 101.00 95.20 97.80 0.0M
2025-01-16 97.60 102.20 97.00 97.40 0.0M
2025-01-15 96.40 105.00 96.00 96.80 0.1M
2025-01-14 94.60 96.60 91.20 94.80 0.0M
2025-01-13 92.60 96.80 90.00 93.20 0.1M
2025-01-10 83.80 96.40 83.20 92.60 0.2M
2025-01-09 85.40 85.40 80.40 81.40 0.0M
2025-01-08 84.00 87.80 84.00 84.40 0.0M
2025-01-06 82.60 84.20 82.00 83.80 0.0M
2025-01-03 84.40 84.80 81.80 82.40 0.0M