Башнефть
BANE
1499.5 ₽ -1.28% ↓История котировок BANE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 1520.5 | 1499 | 1532 | 1480 | -1.32% | 1689 | 26,778 | 39,996,302 |
| 2026-04-16 | 1522 | 1519 | 1534 | 1513 | -0.20% | 1145 | 15,125 | 23,041,941 |
| 2026-04-15 | 1551 | 1522 | 1553 | 1514.5 | -1.01% | 1474 | 21,934 | 33,501,498 |
| 2026-04-14 | 1555.5 | 1537.5 | 1567 | 1534 | -1.16% | 1042 | 17,225 | 26,699,572 |
| 2026-04-13 | 1531 | 1555.5 | 1620 | 1510.5 | +0.74% | 4898 | 88,154 | 138,652,269 |
| 2026-04-10 | 1558 | 1544 | 1578 | 1535 | -0.77% | 1712 | 19,517 | 30,329,005 |
| 2026-04-09 | 1521.5 | 1556 | 1582.5 | 1521.5 | +2.10% | 10894 | 132,459 | 206,732,439 |
| 2026-04-08 | 1528.5 | 1524 | 1530 | 1487 | -2.65% | 3318 | 51,112 | 77,144,360 |
| 2026-04-07 | 1513 | 1565.5 | 1620.5 | 1506 | +3.57% | 6036 | 91,779 | 143,385,136 |
| 2026-04-06 | 1483 | 1511.5 | 1514 | 1475.5 | +1.31% | 2256 | 32,297 | 48,380,658 |
| 2026-04-03 | 1488 | 1492 | 1505.5 | 1479 | +0.13% | 2683 | 37,042 | 55,126,998 |
| 2026-04-02 | 1524 | 1490 | 1535 | 1462 | -3.22% | 7513 | 146,138 | 219,679,742 |
| 2026-04-01 | 1536.5 | 1539.5 | 1544 | 1509.5 | -0.23% | 2771 | 41,956 | 64,022,964 |
| 2026-03-31 | 1548.5 | 1543 | 1558.5 | 1538 | -1.28% | 1211 | 13,806 | 21,341,008 |
| 2026-03-30 | 1612.5 | 1563 | 1633 | 1547 | -3.07% | 6396 | 65,292 | 103,696,419 |
| 2026-03-27 | 1665 | 1612.5 | 1668 | 1580.5 | -3.15% | 6252 | 73,154 | 118,208,738 |
| 2026-03-26 | 1618 | 1665 | 1684 | 1618 | +2.40% | 3937 | 61,514 | 102,357,164 |
| 2026-03-25 | 1611 | 1626 | 1629 | 1608 | +0.28% | 878 | 12,701 | 20,558,169 |
| 2026-03-24 | 1646.5 | 1621.5 | 1646.5 | 1613 | -0.46% | 958 | 10,830 | 17,622,579 |
| 2026-03-23 | 1672.5 | 1629 | 1683.5 | 1586 | -2.60% | 3568 | 57,094 | 93,960,998 |
| 2026-03-20 | 1665 | 1672.5 | 1692.5 | 1638.5 | +0.06% | 1613 | 24,535 | 40,769,866 |
| 2026-03-19 | 1699 | 1671.5 | 1723 | 1665 | -1.82% | 2801 | 33,272 | 56,496,652 |
| 2026-03-18 | 1674.5 | 1702.5 | 1708.5 | 1633.5 | +1.67% | 4061 | 49,451 | 82,614,234 |
| 2026-03-17 | 1704 | 1674.5 | 1711.5 | 1671.5 | -1.38% | 1708 | 22,739 | 38,333,452 |
| 2026-03-16 | 1720 | 1698 | 1738.5 | 1689 | -1.22% | 2491 | 34,822 | 59,568,828 |
| 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 |