Башнефть
BANEP
917.5 ₽ +0.6% ↑История котировок BANEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 912 | 917.5 | 920.5 | 909 | +0.60% | 1097 | 29,124 | 26,657,361 |
| 2026-02-17 | 920.5 | 912 | 925 | 910 | -1.08% | 2272 | 41,734 | 38,310,607 |
| 2026-02-16 | 923 | 922 | 934 | 919.5 | -0.05% | 2443 | 84,689 | 78,477,608 |
| 2026-02-13 | 916.5 | 922.5 | 925 | 914 | +0.99% | 3746 | 44,133 | 40,613,239 |
| 2026-02-12 | 915 | 913.5 | 924 | 910.5 | +0.16% | 2598 | 53,713 | 49,352,711 |
| 2026-02-11 | 902 | 912 | 912 | 901 | +1.11% | 1641 | 31,083 | 28,237,401 |
| 2026-02-10 | 907 | 902 | 914 | 900 | -0.55% | 2144 | 43,550 | 39,522,157 |
| 2026-02-09 | 918 | 907 | 923.5 | 905 | -1.41% | 2765 | 88,104 | 80,529,460 |
| 2026-02-06 | 922 | 920 | 925 | 915 | +0.38% | 1732 | 37,471 | 34,439,170 |
| 2026-02-05 | 940 | 916.5 | 940.5 | 915 | -2.50% | 3613 | 89,865 | 82,895,911 |
| 2026-02-04 | 938.5 | 940 | 945.5 | 930 | +0.43% | 2426 | 67,521 | 63,401,651 |
| 2026-02-03 | 935.5 | 936 | 939 | 931.5 | +0.11% | 1354 | 28,112 | 26,286,109 |
| 2026-02-02 | 937 | 935 | 940 | 926.5 | -0.16% | 2564 | 43,857 | 40,948,478 |
| 2026-01-30 | 944.5 | 936.5 | 949 | 922.5 | -0.85% | 5450 | 98,320 | 91,594,193 |
| 2026-01-29 | 933.5 | 944.5 | 954 | 928.5 | +1.67% | 7651 | 185,163 | 174,603,479 |
| 2026-01-28 | 927 | 929 | 935 | 922.5 | +0.60% | 2592 | 54,820 | 50,966,761 |
| 2026-01-27 | 919 | 923.5 | 930 | 911.5 | +0.87% | 3059 | 62,709 | 57,896,719 |
| 2026-01-26 | 913 | 915.5 | 928.5 | 908 | +0.55% | 4946 | 166,464 | 153,225,550 |
| 2026-01-23 | 909.5 | 910.5 | 919.5 | 906 | -0.27% | 2800 | 54,362 | 49,644,892 |
| 2026-01-22 | 920 | 913 | 926.5 | 904 | -0.54% | 15692 | 124,252 | 113,827,478 |
| 2026-01-21 | 914.5 | 918 | 921.5 | 911.5 | +0.11% | 2488 | 54,306 | 49,768,777 |
| 2026-01-20 | 901 | 917 | 919.5 | 899 | +1.78% | 3664 | 90,351 | 82,189,919 |
| 2026-01-19 | 895.5 | 901 | 905 | 893 | +1.18% | 2978 | 60,433 | 54,343,013 |
| 2026-01-16 | 896 | 890.5 | 901 | 889.5 | -0.61% | 2367 | 52,014 | 46,609,191 |
| 2026-01-15 | 889 | 896 | 900 | 886 | +1.19% | 1835 | 46,261 | 41,347,488 |
| 2026-01-14 | 893 | 885.5 | 899.5 | 879.5 | -1.06% | 3745 | 100,120 | 89,295,962 |
| 2026-01-13 | 882.5 | 895 | 898.5 | 880 | +1.65% | 5783 | 77,097 | 68,754,279 |
| 2026-01-12 | 877.5 | 880.5 | 884.5 | 875 | +0.69% | 3032 | 42,514 | 37,432,898 |
| 2026-01-09 | 873 | 874.5 | 878.5 | 870.5 | -0.06% | 1421 | 28,291 | 24,744,593 |
| 2026-01-08 | 876 | 875 | 878 | 871 | -0.46% | 2016 | 32,525 | 28,424,301 |
| 2026-01-06 | 880 | 879 | 882.5 | 878 | 0.00% | 1220 | 25,738 | 22,656,329 |
| 2026-01-05 | 872.5 | 879 | 884.5 | 870.5 | 0.00% | 3133 | 71,289 | 62,619,651 |