Башнефть
BANEP
1014 ₽ +1.4% ↑История котировок BANEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 1000 | 1014 | 1015 | 995 | +1.40% | 2397 | 63,723 | 64,065,548 |
| 2026-06-01 | 993.5 | 1000 | 1015 | 988.5 | +0.86% | 2539 | 59,406 | 59,250,618 |
| 2026-05-29 | 989.5 | 991.5 | 999.5 | 982 | +0.56% | 1968 | 48,755 | 48,254,869 |
| 2026-05-28 | 1001 | 986 | 1004.5 | 984 | -1.45% | 3734 | 61,271 | 60,906,599 |
| 2026-05-27 | 1008 | 1000.5 | 1008 | 995 | -0.79% | 1882 | 38,120 | 38,169,022 |
| 2026-05-26 | 1003 | 1008.5 | 1011.5 | 989.5 | +0.45% | 6342 | 78,542 | 78,600,525 |
| 2026-05-25 | 1022 | 1004 | 1035 | 1000 | -1.71% | 8720 | 120,900 | 122,621,835 |
| 2026-05-22 | 1025 | 1021.5 | 1039 | 1014 | -0.29% | 7019 | 107,240 | 110,119,610 |
| 2026-05-21 | 1016 | 1024.5 | 1038 | 1012 | +0.64% | 3996 | 94,225 | 96,811,766 |
| 2026-05-20 | 1021.5 | 1018 | 1029 | 1010 | -0.68% | 1882 | 55,078 | 56,018,559 |
| 2026-05-19 | 1031 | 1025 | 1031 | 1020.5 | -0.29% | 882 | 17,679 | 18,109,895 |
| 2026-05-18 | 1021.5 | 1028 | 1032 | 1008.5 | +0.34% | 2762 | 57,638 | 58,758,087 |
| 2026-05-15 | 1025.5 | 1024.5 | 1046.5 | 1012 | -0.10% | 3755 | 118,036 | 121,392,992 |
| 2026-05-14 | 1023 | 1025.5 | 1038 | 1021.5 | +0.39% | 2586 | 71,662 | 73,791,573 |
| 2026-05-13 | 1024 | 1021.5 | 1030 | 1010 | -0.15% | 3604 | 60,839 | 62,067,352 |
| 2026-05-12 | 1019 | 1023 | 1027 | 1015 | +0.15% | 1437 | 47,676 | 48,697,059 |
| 2026-05-11 | 1004.5 | 1021.5 | 1037 | 1004.5 | +2.00% | 3045 | 89,105 | 90,786,777 |
| 2026-05-08 | 977 | 1001.5 | 1008 | 974 | +2.25% | 3643 | 75,658 | 75,119,762 |
| 2026-05-07 | 973 | 979.5 | 982 | 966.5 | +1.03% | 1735 | 39,374 | 38,350,941 |
| 2026-05-06 | 995 | 969.5 | 1000.5 | 966.5 | -2.76% | 3391 | 81,191 | 79,742,025 |
| 2026-05-05 | 995 | 997 | 1004 | 983.5 | -0.45% | 4536 | 85,081 | 84,570,077 |
| 2026-05-04 | 997 | 1001.5 | 1009.5 | 979 | +0.35% | 4721 | 129,730 | 128,822,107 |
| 2026-04-30 | 985 | 998 | 1002 | 979 | +0.60% | 3968 | 71,652 | 71,073,951 |
| 2026-04-29 | 1008 | 992 | 1024 | 961.5 | -1.59% | 9162 | 297,745 | 294,882,169 |
| 2026-04-28 | 1043 | 1008 | 1057 | 1001 | -3.31% | 8359 | 236,448 | 242,911,918 |
| 2026-04-27 | 1030 | 1042.5 | 1042.5 | 1019 | +1.12% | 3571 | 88,513 | 91,167,385 |
| 2026-04-24 | 1036 | 1031 | 1048.5 | 1022.5 | -0.87% | 3478 | 97,777 | 101,150,009 |
| 2026-04-23 | 1024.5 | 1040 | 1040 | 1016.5 | +1.91% | 3609 | 122,857 | 126,119,130 |
| 2026-04-22 | 1021.5 | 1020.5 | 1025 | 1016 | -0.24% | 1222 | 44,517 | 45,426,256 |
| 2026-04-21 | 1016.5 | 1023 | 1025.5 | 1010 | +0.39% | 1769 | 64,567 | 65,774,030 |
| 2026-04-20 | 1001 | 1019 | 1026.5 | 1001 | +1.80% | 4245 | 109,875 | 111,645,257 |
| 2026-04-17 | 1017 | 1001 | 1021 | 988.5 | -1.38% | 5003 | 136,396 | 136,932,911 |
| 2026-04-16 | 1003 | 1015 | 1020 | 1000.5 | +0.89% | 1554 | 46,104 | 46,765,736 |
| 2026-04-15 | 1004 | 1006 | 1010.5 | 998.5 | +0.50% | 1253 | 41,553 | 41,775,639 |
| 2026-04-14 | 1003.5 | 1001 | 1012.5 | 994.5 | +0.10% | 1693 | 42,757 | 42,879,935 |
| 2026-04-13 | 992 | 1000 | 1037.5 | 991 | +0.81% | 5652 | 181,007 | 183,041,508 |
| 2026-04-10 | 1008 | 992 | 1010.5 | 969 | -1.39% | 3506 | 89,666 | 89,095,935 |
| 2026-04-09 | 1024.5 | 1006 | 1024.5 | 997 | -1.61% | 5332 | 126,665 | 128,102,857 |
| 2026-04-08 | 992 | 1022.5 | 1023.5 | 983.5 | -1.45% | 11331 | 303,726 | 305,101,451 |
| 2026-04-07 | 1025 | 1037.5 | 1050 | 1024.5 | +0.88% | 7025 | 189,508 | 196,983,086 |
| 2026-04-06 | 998 | 1028.5 | 1030 | 995.5 | +2.59% | 7555 | 227,050 | 229,743,412 |
| 2026-04-03 | 987 | 1002.5 | 1008 | 985.5 | +1.57% | 6266 | 136,867 | 136,529,191 |
| 2026-04-02 | 960 | 987 | 997.5 | 956.5 | +1.65% | 9438 | 286,394 | 280,205,987 |
| 2026-04-01 | 968.5 | 971 | 984.5 | 965.5 | -0.82% | 2548 | 59,288 | 57,683,836 |
| 2026-03-31 | 978 | 979 | 979 | 953.5 | +0.51% | 3576 | 94,670 | 91,407,363 |
| 2026-03-30 | 983 | 974 | 991 | 960.5 | -0.36% | 4863 | 134,808 | 131,966,859 |
| 2026-03-27 | 1000 | 977.5 | 1006 | 968.5 | -2.25% | 4484 | 141,184 | 139,731,944 |
| 2026-03-26 | 997 | 1000 | 1015 | 993 | 0.00% | 4536 | 107,016 | 107,723,920 |
| 2026-03-25 | 997 | 1000 | 1002.5 | 991 | 0.00% | 3485 | 51,959 | 51,843,316 |
| 2026-03-24 | 999.5 | 1000 | 1006 | 991.5 | +0.35% | 2429 | 83,022 | 83,041,950 |
| 2026-03-23 | 1017.5 | 996.5 | 1029 | 982 | -2.11% | 11678 | 250,188 | 251,856,079 |
| 2026-03-20 | 1011 | 1018 | 1023.5 | 1009 | +0.64% | 4057 | 102,079 | 103,735,342 |
| 2026-03-19 | 1014.5 | 1011.5 | 1026 | 1005 | +0.50% | 6454 | 229,052 | 232,764,563 |
| 2026-03-18 | 990 | 1006.5 | 1010 | 976.5 | +1.56% | 5583 | 170,403 | 170,127,034 |
| 2026-03-17 | 988 | 991 | 997.5 | 985.5 | +0.10% | 2015 | 47,016 | 46,581,526 |
| 2026-03-16 | 1000 | 990 | 1009 | 985.5 | -1.05% | 4298 | 95,304 | 95,011,885 |
| 2026-03-13 | 1003 | 1000.5 | 1011.5 | 985 | +0.25% | 3832 | 112,765 | 112,699,410 |
| 2026-03-12 | 999 | 998 | 1010 | 992 | +1.32% | 5272 | 159,513 | 159,355,883 |
| 2026-03-11 | 990.5 | 985 | 992 | 980 | -0.76% | 2816 | 85,868 | 84,644,337 |
| 2026-03-10 | 993.5 | 992.5 | 1002 | 972 | +0.66% | 7255 | 233,061 | 229,427,742 |
| 2026-03-09 | 1026.5 | 986 | 1072 | 984 | -0.80% | 14769 | 537,439 | 554,045,952 |
| 2026-03-06 | 979 | 994 | 1005.5 | 966.5 | +2.42% | 7444 | 247,933 | 245,268,303 |
| 2026-03-05 | 963 | 970.5 | 985.5 | 956 | +1.41% | 4322 | 165,267 | 160,202,165 |
| 2026-03-04 | 968.5 | 957 | 983.5 | 954.5 | -1.19% | 5415 | 174,466 | 168,199,366 |
| 2026-03-03 | 963.5 | 968.5 | 1028.5 | 958 | +0.57% | 20817 | 697,299 | 696,249,503 |
| 2026-03-02 | 901 | 963 | 970 | 900 | +7.24% | 21965 | 713,317 | 671,839,010 |
| 2026-02-27 | 901.5 | 898 | 903 | 894 | -0.22% | 2111 | 46,274 | 41,596,631 |
| 2026-02-26 | 912.5 | 900 | 916.5 | 892.5 | -1.37% | 5227 | 112,820 | 101,780,021 |
| 2026-02-25 | 915 | 912.5 | 917 | 907 | -0.27% | 2078 | 29,798 | 27,182,668 |
| 2026-02-24 | 918 | 915 | 924 | 911 | -0.22% | 2418 | 59,413 | 54,515,096 |
| 2026-02-20 | 917.5 | 917 | 923 | 914.5 | -0.16% | 1334 | 22,538 | 20,703,951 |
| 2026-02-19 | 919.5 | 918.5 | 923.5 | 913.5 | -0.16% | 1429 | 39,265 | 36,079,238 |
| 2026-02-18 | 912 | 920 | 921 | 909 | +0.88% | 1434 | 37,742 | 34,579,412 |
| 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 |