Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOS
23.08 ₽ -2.12% ↓История котировок JNOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 23.94 | 23.08 | 23.96 | 22.08 | -2.12% | 298 | 200,200 | 4,631,536 |
| 2026-02-09 | 20.18 | 23.58 | 24.04 | 20.18 | +16.27% | 1131 | 876,500 | 19,809,404 |
| 2026-02-06 | 20.36 | 20.28 | 20.48 | 19.82 | -0.69% | 156 | 85,500 | 1,718,542 |
| 2026-02-05 | 19.72 | 20.42 | 20.7 | 19.72 | +3.76% | 226 | 173,500 | 3,541,292 |
| 2026-02-04 | 19.68 | 19.68 | 20.06 | 19.52 | -0.61% | 79 | 37,100 | 734,110 |
| 2026-02-03 | 19.14 | 19.8 | 20.44 | 18.94 | +3.94% | 203 | 116,900 | 2,285,684 |
| 2026-02-02 | 18.65 | 19.05 | 19.1 | 18 | +2.42% | 125 | 79,400 | 1,469,555 |
| 2026-01-30 | 19.55 | 18.6 | 19.65 | 18.5 | -4.86% | 107 | 99,500 | 1,875,490 |
| 2026-01-29 | 18.7 | 19.55 | 20.15 | 18.7 | +4.55% | 371 | 222,400 | 4,358,045 |
| 2026-01-28 | 18.1 | 18.7 | 18.9 | 18.1 | +3.03% | 75 | 69,100 | 1,284,885 |
| 2026-01-27 | 18 | 18.15 | 18.2 | 17.7 | +1.40% | 35 | 23,800 | 426,825 |
| 2026-01-26 | 17.8 | 17.9 | 18.85 | 17.75 | +0.56% | 156 | 100,000 | 1,811,305 |
| 2026-01-23 | 17.35 | 17.8 | 18.1 | 17 | +3.79% | 138 | 122,100 | 2,146,885 |
| 2026-01-22 | 16.4 | 17.15 | 17.7 | 16.3 | +4.26% | 155 | 117,400 | 1,982,220 |
| 2026-01-21 | 16.2 | 16.45 | 16.45 | 16.2 | +0.92% | 44 | 10,200 | 166,945 |
| 2026-01-20 | 16.1 | 16.3 | 16.4 | 16.1 | -0.31% | 31 | 11,200 | 182,115 |
| 2026-01-19 | 15.95 | 16.35 | 16.4 | 15.95 | +0.93% | 60 | 36,400 | 589,240 |
| 2026-01-16 | 16 | 16.2 | 16.25 | 16 | 0.00% | 35 | 19,400 | 312,110 |
| 2026-01-15 | 16 | 16.2 | 16.2 | 15.85 | +1.25% | 36 | 14,300 | 230,600 |
| 2026-01-14 | 16.05 | 16 | 16.25 | 15.7 | -0.31% | 91 | 57,800 | 927,220 |
| 2026-01-13 | 16.1 | 16.05 | 16.3 | 15.85 | -1.23% | 32 | 8,400 | 134,680 |
| 2026-01-12 | 16.15 | 16.25 | 16.35 | 16.15 | -0.31% | 16 | 2,000 | 32,505 |
| 2026-01-09 | 16.1 | 16.3 | 16.35 | 16.1 | 0.00% | 14 | 9,000 | 146,470 |
| 2026-01-08 | 16.2 | 16.3 | 16.6 | 16 | -0.91% | 40 | 26,000 | 422,030 |
| 2026-01-06 | 16.1 | 16.45 | 16.45 | 16.1 | +1.23% | 19 | 13,500 | 219,670 |
| 2026-01-05 | 16 | 16.25 | 16.3 | 16 | 0.00% | 8 | 800 | 12,945 |