Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOS
49.24 ₽ +4.81% ↑История котировок JNOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 31.6 | 31.1 | 31.6 | 29.1 | +1.30% | 8 | 900 | 26,810 |
| 2016-12-29 | 30 | 30.7 | 30.7 | 30 | -2.85% | 2 | 200,100 | 6,003,070 |
| 2016-12-26 | 29.9 | 31.6 | 31.6 | 29.9 | +0.64% | 2 | 200 | 6,150 |
| 2016-12-23 | 31.2 | 31.4 | 34.4 | 27.4 | +1.62% | 35 | 155,300 | 4,806,380 |
| 2016-12-22 | 33.8 | 30.9 | 35 | 30.9 | -8.31% | 12 | 1,200 | 39,990 |
| 2016-12-20 | 33.7 | 33.7 | 33.7 | 33.7 | -0.30% | 1 | 100 | 3,370 |
| 2016-12-19 | 33.8 | 33.8 | 33.8 | 33.8 | +2.11% | 1 | 100 | 3,380 |
| 2016-12-16 | 33.9 | 33.1 | 34.4 | 33.1 | -0.30% | 6 | 600 | 20,240 |
| 2016-12-15 | 31.4 | 33.2 | 33.8 | 31.4 | +5.73% | 10 | 1,500 | 48,810 |
| 2016-12-14 | 30.7 | 31.4 | 31.4 | 30.7 | 0.00% | 6 | 700 | 21,710 |
| 2016-12-13 | 30.1 | 31.4 | 31.4 | 30 | +1.62% | 9 | 200,600 | 6,018,660 |
| 2016-12-12 | 30.5 | 30.9 | 31.7 | 30.5 | +1.64% | 11 | 1,400 | 43,540 |
| 2016-12-08 | 30.4 | 30.4 | 30.4 | 29.6 | +1.67% | 7 | 2,900 | 86,110 |
| 2016-12-07 | 29.2 | 29.9 | 29.9 | 29.2 | 0.00% | 3 | 300 | 8,890 |
| 2016-12-06 | 29.9 | 29.9 | 29.9 | 29.9 | -0.33% | 1 | 100 | 2,990 |
| 2016-12-05 | 29.9 | 30 | 30 | 29.9 | +1.01% | 2 | 200 | 5,990 |
| 2016-12-02 | 29.7 | 29.7 | 29.7 | 29.7 | +2.06% | 3 | 300 | 8,910 |
| 2016-12-01 | 29 | 29.1 | 30.9 | 29 | +1.39% | 11 | 1,100 | 32,580 |
| 2016-11-30 | 27.5 | 28.7 | 28.7 | 27.5 | +5.13% | 7 | 1,000 | 28,330 |
| 2016-11-29 | 26 | 27.3 | 28.7 | 25.6 | +6.23% | 23 | 2,500 | 67,490 |
| 2016-11-24 | 24.6 | 25.7 | 25.7 | 24.6 | +3.63% | 6 | 600 | 15,080 |
| 2016-11-16 | 24.8 | 24.8 | 24.8 | 24.8 | -2.75% | 1 | 100 | 2,480 |
| 2016-11-15 | 25.3 | 25.5 | 25.5 | 25.3 | +1.19% | 4 | 1,300 | 33,120 |
| 2016-11-11 | 25.2 | 25.2 | 25.2 | 25.2 | +0.80% | 2 | 200 | 5,040 |
| 2016-11-10 | 25 | 25 | 25.1 | 25 | -0.40% | 4 | 400 | 10,010 |
| 2016-11-09 | 25.6 | 25.1 | 25.6 | 24.2 | -2.33% | 7 | 900 | 22,400 |
| 2016-11-03 | 26.1 | 25.7 | 26.1 | 25.7 | -0.77% | 2 | 200 | 5,180 |
| 2016-11-02 | 25.9 | 25.9 | 25.9 | 25.9 | 0.00% | 1 | 100 | 2,590 |
| 2016-11-01 | 25.5 | 25.9 | 25.9 | 25.5 | +3.19% | 2 | 200 | 5,140 |
| 2016-10-28 | 25.2 | 25.1 | 25.2 | 25.1 | -1.95% | 2 | 300 | 7,550 |
| 2016-10-27 | 27 | 25.6 | 27 | 25.6 | -5.19% | 3 | 1,700 | 44,920 |
| 2016-10-26 | 27 | 27 | 27 | 23.5 | +0.37% | 15 | 2,300 | 58,260 |
| 2016-10-25 | 25.6 | 26.9 | 26.9 | 23.7 | -0.37% | 8 | 1,800 | 43,810 |
| 2016-10-24 | 25.6 | 27 | 27 | 25.6 | -1.10% | 3 | 300 | 7,860 |
| 2016-10-20 | 33.7 | 27.3 | 33.7 | 27.3 | +1.11% | 4 | 700 | 19,780 |
| 2016-10-19 | 25.6 | 27 | 27 | 24 | +1.50% | 5 | 700 | 18,030 |
| 2016-10-18 | 26.6 | 26.6 | 26.6 | 26.6 | -1.12% | 1 | 1,500 | 39,900 |
| 2016-10-14 | 25.3 | 26.9 | 26.9 | 25.3 | +5.08% | 5 | 600 | 15,450 |
| 2016-10-12 | 25.9 | 25.6 | 25.9 | 25.6 | -4.48% | 3 | 400 | 10,290 |
| 2016-10-10 | 25.6 | 26.8 | 26.8 | 25.6 | +1.13% | 4 | 500 | 13,080 |
| 2016-10-07 | 26.6 | 26.5 | 26.6 | 26.5 | -0.38% | 3 | 800 | 21,270 |
| 2016-10-06 | 24.8 | 26.6 | 26.7 | 23.5 | +12.71% | 16 | 2,000 | 49,730 |
| 2016-10-05 | 24.5 | 23.6 | 24.5 | 23.6 | -5.22% | 4 | 800 | 19,020 |
| 2016-10-04 | 26 | 24.9 | 26.8 | 24.9 | -2.35% | 4 | 400 | 10,330 |
| 2016-09-30 | 25.5 | 25.5 | 25.5 | 25.5 | -3.77% | 1 | 100 | 2,550 |
| 2016-09-29 | 26.3 | 26.5 | 26.5 | 26.3 | +0.38% | 3 | 500 | 13,180 |
| 2016-09-28 | 26.3 | 26.4 | 27 | 26.3 | +3.53% | 7 | 1,700 | 45,690 |
| 2016-09-21 | 25.8 | 25.5 | 25.8 | 25.5 | -1.16% | 3 | 900 | 23,030 |
| 2016-09-20 | 25.8 | 25.8 | 25.8 | 25.8 | +0.78% | 1 | 100 | 2,580 |
| 2016-09-08 | 26.1 | 25.6 | 26.1 | 25.6 | -3.40% | 2 | 200 | 5,170 |
| 2016-09-07 | 26.5 | 26.5 | 26.5 | 26.5 | +1.53% | 3 | 300 | 7,950 |
| 2016-09-06 | 26.4 | 26.1 | 26.4 | 26.1 | -3.33% | 2 | 200 | 5,250 |
| 2016-09-02 | 27 | 27 | 27 | 27 | +0.75% | 1 | 300 | 8,100 |
| 2016-09-01 | 26.4 | 26.8 | 26.8 | 26.4 | 0.00% | 3 | 500 | 13,360 |
| 2016-08-31 | 26 | 26.8 | 26.8 | 26 | +3.08% | 6 | 16,900 | 447,820 |
| 2016-08-30 | 27.2 | 26 | 27.2 | 26 | -5.80% | 5 | 1,400 | 37,740 |
| 2016-08-26 | 27.6 | 27.6 | 27.6 | 27.6 | +2.22% | 1 | 100 | 2,760 |
| 2016-08-25 | 27.2 | 27 | 27.2 | 27 | -3.57% | 5 | 4,200 | 113,640 |
| 2016-08-23 | 27.9 | 28 | 28 | 27.9 | -1.41% | 3 | 19,000 | 531,980 |
| 2016-08-22 | 27.2 | 28.4 | 28.4 | 25 | +1.43% | 31 | 103,900 | 2,817,760 |
| 2016-08-19 | 28 | 28 | 28.3 | 26.2 | -3.45% | 9 | 4,500 | 123,770 |
| 2016-08-18 | 28 | 29 | 29.2 | 25 | +0.69% | 11 | 54,800 | 1,579,810 |
| 2016-08-17 | 26.6 | 28.8 | 30.1 | 26.5 | +9.92% | 46 | 23,600 | 686,030 |
| 2016-08-16 | 26.3 | 26.2 | 26.5 | 26.2 | -1.13% | 3 | 400 | 10,550 |
| 2016-08-15 | 26.4 | 26.5 | 26.5 | 26.4 | +0.76% | 3 | 4,000 | 105,980 |
| 2016-08-12 | 26.3 | 26.3 | 26.3 | 26.3 | +1.15% | 1 | 100 | 2,630 |
| 2016-08-11 | 26 | 26 | 26 | 26 | 0.00% | 2 | 400 | 10,400 |
| 2016-08-10 | 26 | 26 | 26 | 26 | -0.38% | 2 | 400 | 10,400 |
| 2016-08-09 | 26.1 | 26.1 | 26.1 | 26.1 | +1.16% | 1 | 100 | 2,610 |
| 2016-08-08 | 26.5 | 25.8 | 27 | 25.8 | -1.53% | 22 | 3,200 | 84,470 |
| 2016-08-04 | 26 | 26.2 | 26.2 | 26 | +1.55% | 4 | 400 | 10,450 |
| 2016-08-03 | 25.6 | 25.8 | 26.2 | 25.6 | +1.98% | 5 | 500 | 12,910 |
| 2016-08-02 | 25.1 | 25.3 | 26.2 | 25.1 | +1.20% | 11 | 1,100 | 28,080 |
| 2016-08-01 | 25 | 25 | 25 | 25 | +0.81% | 2 | 200 | 5,000 |
| 2016-07-29 | 24.8 | 24.8 | 24.8 | 24.8 | +1.22% | 1 | 100 | 2,480 |
| 2016-07-27 | 24.2 | 24.5 | 24.8 | 24.2 | +2.08% | 5 | 500 | 12,230 |
| 2016-07-26 | 24 | 24 | 24 | 24 | 0.00% | 3 | 1,000 | 24,000 |
| 2016-07-22 | 24 | 24 | 24 | 24 | -0.83% | 1 | 5,000 | 120,000 |
| 2016-07-21 | 23.4 | 24.2 | 24.2 | 23.4 | +5.68% | 22 | 31,300 | 750,800 |
| 2016-07-18 | 23.4 | 22.9 | 23.4 | 22.9 | -4.18% | 6 | 600 | 13,890 |
| 2016-07-15 | 23.3 | 23.9 | 23.9 | 23.2 | +4.37% | 16 | 2,400 | 57,020 |
| 2016-07-14 | 22.9 | 22.9 | 22.9 | 22.9 | -3.78% | 2 | 900 | 20,610 |
| 2016-07-13 | 23.2 | 23.8 | 23.8 | 23.2 | +4.39% | 7 | 27,500 | 651,390 |
| 2016-07-11 | 22.8 | 22.8 | 22.8 | 22.8 | +4.59% | 1 | 100 | 2,280 |
| 2016-07-05 | 22.8 | 21.8 | 22.8 | 21.8 | -6.03% | 3 | 400 | 8,830 |
| 2016-06-30 | 23.1 | 23.2 | 23.2 | 23.1 | +0.87% | 5 | 25,600 | 593,840 |
| 2016-06-29 | 23 | 23 | 23 | 23 | +3.60% | 2 | 47,500 | 1,092,500 |
| 2016-06-27 | 22.8 | 22.2 | 22.8 | 22.2 | -5.53% | 4 | 42,800 | 950,310 |
| 2016-06-22 | 23.5 | 23.5 | 23.5 | 23.5 | +2.17% | 1 | 100 | 2,350 |
| 2016-06-21 | 23 | 23 | 23 | 23 | 0.00% | 7 | 11,300 | 259,900 |
| 2016-06-17 | 22.9 | 23 | 23 | 22.9 | +0.88% | 3 | 2,500 | 57,390 |
| 2016-06-16 | 22.8 | 22.8 | 22.8 | 22.8 | +1.33% | 1 | 300 | 6,840 |
| 2016-06-10 | 22.9 | 22.5 | 22.9 | 22.5 | -1.32% | 3 | 600 | 13,700 |
| 2016-06-09 | 22.5 | 22.8 | 22.8 | 22 | -0.44% | 4 | 1,400 | 30,940 |
| 2016-06-08 | 22.1 | 22.9 | 22.9 | 22 | +0.44% | 6 | 15,300 | 338,200 |
| 2016-06-07 | 22.3 | 22.8 | 22.8 | 22 | 0.00% | 4 | 3,700 | 81,590 |
| 2016-06-06 | 22.8 | 22.8 | 22.8 | 22.8 | +3.64% | 2 | 200 | 4,560 |
| 2016-06-03 | 23 | 22 | 23 | 22 | -4.35% | 16 | 18,700 | 414,910 |
| 2016-06-02 | 23.5 | 23 | 23.5 | 23 | -2.13% | 15 | 10,700 | 248,730 |
| 2016-05-26 | 24 | 23.5 | 24 | 23.5 | -1.26% | 4 | 2,200 | 51,780 |
| 2016-05-25 | 23.8 | 23.8 | 23.8 | 23.8 | -2.46% | 1 | 100 | 2,380 |
| 2016-05-23 | 24.3 | 24.4 | 24.4 | 24.3 | +1.67% | 2 | 200 | 4,870 |
| 2016-05-19 | 23.7 | 24 | 24 | 23.7 | +4.35% | 4 | 1,200 | 28,750 |
| 2016-05-17 | 23.2 | 23 | 23.2 | 23 | -1.71% | 5 | 1,000 | 23,040 |
| 2016-05-12 | 23.4 | 23.4 | 23.4 | 23.4 | -3.31% | 1 | 100 | 2,340 |
| 2016-05-06 | 24.2 | 24.2 | 24.2 | 24.2 | +2.98% | 1 | 100 | 2,420 |
| 2016-05-05 | 23.5 | 23.5 | 23.5 | 23.5 | +0.86% | 1 | 14,600 | 343,100 |
| 2016-04-29 | 23.3 | 23.3 | 23.3 | 23.3 | -2.92% | 1 | 13,500 | 314,550 |
| 2016-04-28 | 24 | 24 | 24 | 24 | 0.00% | 1 | 100 | 2,400 |
| 2016-04-27 | 23.4 | 24 | 24 | 23 | 0.00% | 12 | 7,500 | 173,250 |
| 2016-04-25 | 24.3 | 24 | 24.3 | 24 | +2.56% | 2 | 200 | 4,830 |
| 2016-04-21 | 24.2 | 23.4 | 24.2 | 23.4 | -2.09% | 5 | 500 | 11,840 |
| 2016-04-19 | 23.9 | 23.9 | 23.9 | 23.7 | -2.45% | 3 | 1,100 | 26,270 |
| 2016-04-15 | 24 | 24.5 | 24.8 | 23.1 | +2.08% | 16 | 13,800 | 320,100 |
| 2016-04-14 | 24.1 | 24 | 24.1 | 24 | -0.83% | 6 | 5,800 | 139,220 |
| 2016-04-12 | 24.2 | 24.2 | 24.2 | 24.2 | 0.00% | 2 | 200 | 4,840 |
| 2016-04-11 | 25.8 | 24.2 | 25.8 | 24.1 | -2.42% | 13 | 3,200 | 77,700 |
| 2016-04-08 | 24.9 | 24.8 | 24.9 | 24.8 | -0.80% | 4 | 400 | 9,930 |
| 2016-04-06 | 25.2 | 25 | 25.2 | 25 | -1.96% | 6 | 1,000 | 25,060 |
| 2016-04-04 | 25.5 | 25.5 | 25.5 | 25.2 | -2.30% | 6 | 2,000 | 50,920 |
| 2016-04-01 | 26.1 | 26.1 | 26.1 | 26.1 | +2.76% | 2 | 400 | 10,440 |
| 2016-03-31 | 25.5 | 25.4 | 25.5 | 25.4 | 0.00% | 3 | 1,500 | 38,240 |
| 2016-03-30 | 25.5 | 25.4 | 25.5 | 25.4 | -1.55% | 2 | 1,000 | 25,490 |
| 2016-03-29 | 25.3 | 25.8 | 25.8 | 25.3 | +0.78% | 2 | 200 | 5,110 |
| 2016-03-28 | 25.5 | 25.6 | 25.6 | 25.5 | -1.54% | 20 | 3,200 | 81,630 |
| 2016-03-25 | 25.5 | 26 | 26 | 25.5 | +1.96% | 5 | 1,400 | 36,350 |
| 2016-03-24 | 25.5 | 25.5 | 25.5 | 25.5 | +2.00% | 1 | 100 | 2,550 |
| 2016-03-23 | 25.1 | 25 | 25.1 | 25 | 0.00% | 5 | 3,400 | 85,020 |
| 2016-03-22 | 25.5 | 25 | 25.5 | 25 | -5.66% | 10 | 2,000 | 50,300 |
| 2016-03-21 | 25.2 | 26.5 | 26.5 | 25.1 | +1.92% | 10 | 2,500 | 65,050 |
| 2016-03-18 | 26 | 26 | 26 | 26 | +1.96% | 10 | 7,600 | 197,600 |
| 2016-03-17 | 25.5 | 25.5 | 25.5 | 25.5 | +2.00% | 3 | 1,200 | 30,600 |
| 2016-03-16 | 25 | 25 | 26 | 24.6 | 0.00% | 24 | 7,000 | 177,750 |
| 2016-03-15 | 25 | 25 | 25 | 25 | 0.00% | 11 | 3,600 | 90,000 |
| 2016-03-14 | 25 | 25 | 25.9 | 25 | -1.96% | 14 | 3,300 | 83,300 |
| 2016-03-11 | 25 | 25.5 | 26 | 25 | +2.00% | 19 | 5,000 | 127,740 |
| 2016-03-10 | 25 | 25 | 25 | 25 | 0.00% | 9 | 4,500 | 112,500 |
| 2016-03-09 | 25 | 25 | 25 | 25 | 0.00% | 11 | 3,500 | 87,500 |
| 2016-03-07 | 25 | 25 | 25 | 25 | +0.40% | 3 | 300 | 7,500 |
| 2016-03-04 | 24.9 | 24.9 | 24.9 | 24.9 | 0.00% | 1 | 400 | 9,960 |
| 2016-03-03 | 24.9 | 24.9 | 24.9 | 24.9 | +2.89% | 1 | 100 | 2,490 |
| 2016-03-01 | 24.1 | 24.2 | 24.4 | 24 | -1.22% | 9 | 50,500 | 1,212,130 |
| 2016-02-29 | 24.1 | 24.5 | 24.5 | 23.2 | +0.41% | 9 | 1,100 | 26,490 |
| 2016-02-19 | 24.8 | 24.4 | 24.8 | 24.4 | -2.40% | 7 | 11,000 | 268,440 |
| 2016-02-17 | 25.3 | 25 | 26.5 | 25 | +2.46% | 20 | 87,700 | 2,322,360 |
| 2016-02-16 | 25.3 | 24.4 | 25.3 | 24.4 | -3.17% | 5 | 500 | 12,420 |
| 2016-02-09 | 25.5 | 25.2 | 25.5 | 25.2 | -4.91% | 2 | 200 | 5,070 |
| 2016-02-03 | 26 | 26.5 | 26.6 | 26 | +4.33% | 17 | 7,800 | 206,660 |
| 2016-02-02 | 25.4 | 25.4 | 25.4 | 25.4 | +1.60% | 1 | 100 | 2,540 |
| 2016-01-27 | 24.5 | 25 | 25 | 24.3 | +1.21% | 3 | 400 | 9,880 |
| 2016-01-25 | 24.7 | 24.7 | 24.7 | 24.7 | -2.37% | 1 | 100 | 2,470 |
| 2016-01-22 | 25.1 | 25.3 | 25.3 | 25.1 | +5.42% | 4 | 800 | 20,210 |
| 2016-01-20 | 24.4 | 24 | 24.4 | 24 | -2.83% | 7 | 5,200 | 125,160 |
| 2016-01-19 | 24.7 | 24.7 | 24.7 | 24.7 | -0.40% | 1 | 100 | 2,470 |
| 2016-01-18 | 24.6 | 24.8 | 26.5 | 24 | -3.50% | 9 | 3,700 | 90,080 |
| 2016-01-15 | 25.7 | 25.7 | 25.7 | 25.7 | 0.00% | 1 | 100 | 2,570 |
| 2016-01-13 | 25.7 | 25.7 | 25.7 | 25.7 | -2.65% | 1 | 100 | 2,570 |
| 2016-01-11 | 24.1 | 26.4 | 26.4 | 24 | -8.33% | 23 | 3,500 | 89,140 |
| 2016-01-06 | 28.8 | 28.8 | 28.8 | 28.8 | -0.35% | 1 | 100 | 2,880 |
| 2016-01-05 | 24.7 | 28.9 | 29 | 24.7 | +19.92% | 22 | 22,900 | 624,100 |
| 2016-01-04 | 24.2 | 24.1 | 24.2 | 24.1 | 0.00% | 5 | 1,000 | 24,120 |