Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOS
46.86 ₽ -6.73% ↓История котировок JNOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 49.78 | 46.98 | 51.8 | 43.36 | -6.49% | 1873 | 1,090,900 | 51,472,070 |
| 2026-04-16 | 48.12 | 50.24 | 52 | 47.92 | +3.72% | 1722 | 927,100 | 46,090,874 |
| 2026-04-15 | 49.5 | 48.44 | 50.34 | 47.2 | -3.16% | 1622 | 779,100 | 37,679,052 |
| 2026-04-14 | 51.72 | 50.02 | 52.1 | 49.4 | -5.23% | 1182 | 626,300 | 31,739,726 |
| 2026-04-13 | 45.12 | 52.78 | 55.12 | 44.94 | +16.98% | 3352 | 1,967,900 | 101,135,200 |
| 2026-04-10 | 48.16 | 45.12 | 50 | 44.22 | -6.31% | 1953 | 946,400 | 44,719,172 |
| 2026-04-09 | 50.56 | 48.16 | 55.7 | 47 | -3.64% | 4456 | 2,404,400 | 122,018,908 |
| 2026-04-08 | 48.38 | 49.98 | 49.98 | 41.92 | -7.27% | 4168 | 2,243,200 | 101,733,486 |
| 2026-04-07 | 58.34 | 53.9 | 58.9 | 51.2 | -5.57% | 1527 | 848,000 | 46,587,334 |
| 2026-04-06 | 59.14 | 57.08 | 60 | 54.3 | +0.42% | 2521 | 1,105,100 | 63,724,248 |
| 2026-04-03 | 62.02 | 56.84 | 63.38 | 55.22 | -6.17% | 3171 | 1,649,500 | 96,388,998 |
| 2026-04-02 | 54.5 | 60.58 | 60.58 | 51.92 | +22.09% | 3911 | 2,191,200 | 122,548,862 |
| 2026-04-01 | 55.88 | 49.62 | 57.08 | 48.64 | -11.39% | 3137 | 1,428,000 | 75,467,466 |
| 2026-03-31 | 55.58 | 56 | 59.56 | 50.22 | +0.68% | 3676 | 1,817,000 | 100,401,036 |
| 2026-03-30 | 58.38 | 55.62 | 66.04 | 50.72 | -4.10% | 5551 | 3,220,800 | 189,899,336 |
| 2026-03-27 | 53.8 | 58 | 59.68 | 47.5 | +18.56% | 7449 | 4,597,700 | 251,729,820 |
| 2026-03-26 | 40.08 | 48.92 | 48.92 | 40.08 | +9.88% | 1366 | 1,525,600 | 69,001,684 |
| 2026-03-25 | 44.56 | 44.52 | 44.56 | 44.52 | -10.06% | 114 | 59,300 | 2,641,684 |
| 2026-03-24 | 52 | 49.5 | 53.04 | 49.5 | -10.07% | 806 | 637,200 | 32,077,248 |
| 2026-03-23 | 59.36 | 55.04 | 60.22 | 55.04 | -7.28% | 2737 | 1,462,800 | 82,617,044 |
| 2026-03-20 | 72.54 | 59.36 | 72.54 | 59.36 | -10.14% | 7063 | 3,611,000 | 229,131,024 |
| 2026-03-19 | 66.06 | 66.06 | 66.06 | 66.06 | +9.88% | 133 | 154,100 | 10,179,846 |
| 2026-03-18 | 60.08 | 60.12 | 60.12 | 59.12 | +9.91% | 187 | 176,500 | 10,608,490 |
| 2026-03-17 | 53 | 54.7 | 54.7 | 52.18 | +9.88% | 1187 | 910,200 | 49,358,724 |
| 2026-03-16 | 46.68 | 49.78 | 49.78 | 42.02 | +9.79% | 2622 | 1,961,800 | 95,858,170 |
| 2026-03-13 | 42 | 45.34 | 45.34 | 41.86 | +9.78% | 2276 | 1,787,400 | 80,548,612 |
| 2026-03-12 | 38.62 | 41.3 | 41.3 | 38.6 | +9.20% | 2747 | 1,531,500 | 61,912,076 |
| 2026-03-11 | 36.1 | 37.82 | 38.6 | 33.44 | +4.59% | 3394 | 2,097,300 | 76,087,078 |
| 2026-03-10 | 38 | 36.16 | 38 | 34 | -4.08% | 3268 | 1,762,500 | 62,730,816 |
| 2026-03-09 | 36.96 | 37.7 | 37.74 | 34.38 | +9.91% | 2324 | 1,649,900 | 61,300,566 |
| 2026-03-06 | 32.08 | 34.3 | 34.38 | 29 | +9.51% | 4473 | 3,019,700 | 100,695,218 |
| 2026-03-05 | 27.88 | 31.32 | 31.32 | 25.8 | +9.89% | 3832 | 1,850,000 | 54,700,552 |
| 2026-03-04 | 33.26 | 28.5 | 34.8 | 28.5 | -10.04% | 2128 | 1,473,900 | 47,168,746 |
| 2026-03-03 | 27.7 | 31.68 | 31.68 | 26.52 | +21.85% | 3233 | 2,215,400 | 67,895,878 |
| 2026-03-02 | 23.42 | 26 | 26 | 23.04 | +10.17% | 2274 | 1,365,900 | 34,511,530 |
| 2026-02-27 | 25.72 | 23.6 | 26.18 | 23.12 | -8.24% | 1844 | 767,700 | 18,360,802 |
| 2026-02-26 | 26.52 | 25.72 | 28.78 | 25.7 | -1.83% | 2472 | 1,719,800 | 47,660,022 |
| 2026-02-25 | 23.9 | 26.2 | 26.2 | 23.72 | +9.90% | 705 | 459,900 | 11,723,088 |
| 2026-02-24 | 22.08 | 23.84 | 23.84 | 21.8 | +8.36% | 451 | 243,000 | 5,593,644 |
| 2026-02-20 | 22.32 | 22 | 22.54 | 21.6 | -1.08% | 112 | 48,600 | 1,075,256 |
| 2026-02-19 | 22 | 22.24 | 22.68 | 21.6 | +1.09% | 63 | 27,500 | 605,518 |
| 2026-02-18 | 22.36 | 22 | 22.36 | 21.74 | -1.26% | 86 | 36,000 | 790,844 |
| 2026-02-17 | 22.48 | 22.28 | 22.56 | 21.64 | -0.98% | 123 | 98,300 | 2,168,104 |
| 2026-02-16 | 23.2 | 22.5 | 23.2 | 21.88 | -2.85% | 280 | 149,700 | 3,351,534 |
| 2026-02-13 | 21.32 | 23.16 | 23.24 | 21.18 | +8.83% | 635 | 327,700 | 7,488,092 |
| 2026-02-12 | 21.7 | 21.28 | 21.7 | 20 | -2.12% | 441 | 415,700 | 8,702,820 |
| 2026-02-11 | 23.26 | 21.74 | 23.26 | 21.52 | -5.40% | 184 | 137,800 | 3,118,084 |
| 2026-02-10 | 23.94 | 22.98 | 23.96 | 22.08 | -2.54% | 651 | 341,700 | 7,865,642 |
| 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 |