Башнефть
BANE
1729.5 ₽ +0.61% ↑История котировок BANE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1747.5 | 1719 | 1750 | 1703.5 | -1.63% | 6561 | 53,184 | 91,534,949 |
| 2026-03-12 | 1750 | 1747.5 | 1769.5 | 1714 | +1.10% | 3346 | 40,060 | 69,750,362 |
| 2026-03-11 | 1699 | 1728.5 | 1734.5 | 1672 | +1.56% | 2977 | 39,672 | 67,376,602 |
| 2026-03-10 | 1737 | 1702 | 1748.5 | 1650 | -0.99% | 10009 | 113,975 | 193,218,058 |
| 2026-03-09 | 1777 | 1719 | 1832.5 | 1710 | +2.44% | 11096 | 208,965 | 370,660,184 |
| 2026-03-06 | 1669 | 1678 | 1715 | 1643.5 | +0.54% | 7833 | 140,490 | 236,548,246 |
| 2026-03-05 | 1694 | 1669 | 1708 | 1625 | -0.48% | 11852 | 130,745 | 216,159,025 |
| 2026-03-04 | 1720 | 1677 | 1765 | 1640 | -1.99% | 12285 | 194,322 | 329,577,351 |
| 2026-03-03 | 1667 | 1711 | 1798.5 | 1667 | +2.86% | 27046 | 452,955 | 796,082,161 |
| 2026-03-02 | 1483 | 1663.5 | 1666 | 1470.5 | +12.86% | 15180 | 221,947 | 354,128,429 |
| 2026-02-27 | 1470 | 1474 | 1486 | 1463 | -0.07% | 886 | 10,920 | 16,125,611 |
| 2026-02-26 | 1480.5 | 1475 | 1511 | 1467.5 | -0.51% | 1040 | 14,942 | 22,197,682 |
| 2026-02-25 | 1483.5 | 1482.5 | 1498 | 1471 | -0.07% | 591 | 5,689 | 8,442,918 |
| 2026-02-24 | 1479 | 1483.5 | 1502.5 | 1475 | +0.64% | 936 | 8,183 | 12,159,301 |
| 2026-02-20 | 1500 | 1474 | 1504 | 1470 | -1.73% | 753 | 8,137 | 12,082,780 |
| 2026-02-19 | 1524.5 | 1500 | 1524.5 | 1500 | -1.32% | 615 | 4,866 | 7,341,860 |
| 2026-02-18 | 1498 | 1520 | 1527 | 1493.5 | +0.83% | 594 | 4,826 | 7,282,365 |
| 2026-02-17 | 1513 | 1507.5 | 1514 | 1491.5 | -0.36% | 1225 | 10,476 | 15,737,769 |
| 2026-02-16 | 1474 | 1513 | 1534.5 | 1474 | +2.72% | 1957 | 18,789 | 28,312,341 |
| 2026-02-13 | 1480 | 1473 | 1498 | 1415 | -0.61% | 1459 | 16,690 | 24,503,478 |
| 2026-02-12 | 1477.5 | 1482 | 1495 | 1474 | +0.54% | 570 | 8,583 | 12,718,272 |
| 2026-02-11 | 1461.5 | 1474 | 1491 | 1461.5 | +0.86% | 1317 | 21,604 | 31,870,869 |
| 2026-02-10 | 1488 | 1461.5 | 1512.5 | 1453 | -1.78% | 2738 | 30,241 | 44,685,434 |
| 2026-02-09 | 1513 | 1488 | 1536.5 | 1479.5 | -1.72% | 2124 | 30,063 | 45,482,295 |
| 2026-02-06 | 1518.5 | 1514 | 1530.5 | 1497 | -0.69% | 603 | 5,879 | 8,904,007 |
| 2026-02-05 | 1537.5 | 1524.5 | 1554.5 | 1515 | -1.87% | 1013 | 12,330 | 18,863,149 |
| 2026-02-04 | 1554.5 | 1553.5 | 1570 | 1535.5 | -0.26% | 1509 | 11,589 | 17,991,614 |
| 2026-02-03 | 1562.5 | 1557.5 | 1574.5 | 1553.5 | -0.54% | 686 | 6,393 | 10,010,092 |
| 2026-02-02 | 1570 | 1566 | 1588.5 | 1537.5 | -0.48% | 1103 | 11,427 | 17,819,033 |
| 2026-01-30 | 1587.5 | 1573.5 | 1588.5 | 1569 | -0.88% | 1072 | 9,338 | 14,738,153 |
| 2026-01-29 | 1566.5 | 1587.5 | 1601 | 1566.5 | +1.34% | 1926 | 19,007 | 30,160,627 |
| 2026-01-28 | 1569.5 | 1566.5 | 1597 | 1557 | +0.71% | 1786 | 19,069 | 29,953,176 |
| 2026-01-27 | 1550 | 1555.5 | 1584 | 1530.5 | +0.78% | 1451 | 14,429 | 22,498,094 |
| 2026-01-26 | 1543.5 | 1543.5 | 1582 | 1536 | -0.42% | 2415 | 16,181 | 25,193,109 |
| 2026-01-23 | 1520 | 1550 | 1616.5 | 1515 | +1.74% | 5341 | 67,986 | 106,247,467 |
| 2026-01-22 | 1487.5 | 1523.5 | 1544 | 1477 | +2.42% | 5063 | 62,726 | 95,391,887 |
| 2026-01-21 | 1489 | 1487.5 | 1495 | 1466 | -0.03% | 975 | 12,715 | 18,832,092 |
| 2026-01-20 | 1478.5 | 1488 | 1493 | 1461 | +0.68% | 1480 | 12,642 | 18,672,769 |
| 2026-01-19 | 1467 | 1478 | 1498 | 1455 | +0.82% | 2097 | 17,552 | 25,909,275 |
| 2026-01-16 | 1463.5 | 1466 | 1475 | 1463.5 | -0.41% | 494 | 4,267 | 6,263,195 |
| 2026-01-15 | 1462 | 1472 | 1477.5 | 1450 | +1.27% | 884 | 6,492 | 9,514,939 |
| 2026-01-14 | 1453 | 1453.5 | 1472 | 1438.5 | +0.21% | 1430 | 11,638 | 16,941,906 |
| 2026-01-13 | 1441.5 | 1450.5 | 1455 | 1438 | 0.00% | 610 | 5,360 | 7,752,901 |
| 2026-01-12 | 1443 | 1450.5 | 1453.5 | 1430 | +0.55% | 844 | 9,556 | 13,778,840 |
| 2026-01-09 | 1436.5 | 1442.5 | 1449 | 1427.5 | +0.14% | 659 | 3,774 | 5,432,319 |
| 2026-01-08 | 1460 | 1440.5 | 1460 | 1428.5 | -1.34% | 818 | 6,748 | 9,744,570 |
| 2026-01-06 | 1442 | 1460 | 1465.5 | 1442 | +0.97% | 854 | 7,434 | 10,841,317 |
| 2026-01-05 | 1453 | 1446 | 1463 | 1429.5 | 0.00% | 822 | 7,954 | 11,524,857 |