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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 24.3 | 23.5 | 24.5 | 23.5 | -6.00% | 17 | 2,300 | 54,800 |
| 2017-12-28 | 24.4 | 25 | 26 | 24.4 | -6.37% | 4 | 400 | 10,090 |
| 2017-12-27 | 26.8 | 26.7 | 26.8 | 26.7 | +0.75% | 4 | 6,900 | 184,820 |
| 2017-12-26 | 23.6 | 26.5 | 26.9 | 23.6 | +1.92% | 5 | 16,700 | 395,830 |
| 2017-12-25 | 27 | 26 | 27 | 25.5 | +4.00% | 3 | 300 | 7,850 |
| 2017-12-21 | 26.7 | 25 | 27.1 | 24.2 | -3.85% | 12 | 1,200 | 30,930 |
| 2017-12-20 | 26 | 26 | 26 | 25.5 | 0.00% | 3 | 1,200 | 31,150 |
| 2017-12-19 | 26 | 26 | 29.8 | 24 | +0.39% | 12 | 16,600 | 491,000 |
| 2017-12-15 | 23.1 | 25.9 | 25.9 | 23 | +10.21% | 6 | 16,000 | 368,860 |
| 2017-12-05 | 24 | 23.5 | 25 | 23.3 | -9.62% | 6 | 1,000 | 23,750 |
| 2017-12-04 | 25.2 | 26 | 26 | 25.2 | +4.00% | 8 | 800 | 20,320 |
| 2017-12-01 | 24.7 | 25 | 25 | 24.7 | +2.04% | 3 | 300 | 7,470 |
| 2017-11-30 | 25.1 | 24.5 | 25.1 | 24.4 | +0.82% | 7 | 700 | 17,320 |
| 2017-11-28 | 24.3 | 24.3 | 24.3 | 24.3 | -0.82% | 1 | 100 | 2,430 |
| 2017-11-27 | 24.5 | 24.5 | 24.5 | 24.5 | +1.24% | 1 | 100 | 2,450 |
| 2017-11-24 | 24.1 | 24.2 | 24.2 | 24.1 | +2.54% | 2 | 400 | 9,650 |
| 2017-11-23 | 23.6 | 23.6 | 23.6 | 23.6 | -0.84% | 1 | 100 | 2,360 |
| 2017-11-22 | 23.8 | 23.8 | 23.8 | 23.8 | +1.28% | 1 | 100 | 2,380 |
| 2017-11-21 | 24 | 23.5 | 24 | 23.5 | +0.86% | 3 | 300 | 7,120 |
| 2017-11-20 | 23.3 | 23.3 | 23.3 | 23.3 | -1.69% | 1 | 100 | 2,330 |
| 2017-11-17 | 23.5 | 23.7 | 23.9 | 23.5 | -0.42% | 8 | 800 | 18,930 |
| 2017-11-16 | 23.5 | 23.8 | 23.8 | 23.5 | -0.83% | 4 | 400 | 9,450 |
| 2017-11-15 | 26 | 24 | 26.9 | 24 | -7.69% | 23 | 20,200 | 529,680 |
| 2017-11-14 | 27 | 26 | 27 | 23.3 | +2.77% | 12 | 1,600 | 39,020 |
| 2017-11-13 | 25.3 | 25.3 | 25.3 | 25.3 | +7.20% | 1 | 100 | 2,530 |
| 2017-11-10 | 23.2 | 23.6 | 23.6 | 22.9 | +2.61% | 6 | 600 | 14,020 |
| 2017-11-09 | 22.3 | 23 | 23.8 | 22.3 | -2.95% | 31 | 16,900 | 386,650 |
| 2017-11-08 | 24.6 | 23.7 | 24.6 | 23.5 | -5.20% | 10 | 12,200 | 290,550 |
| 2017-11-07 | 25 | 25 | 25 | 25 | 0.00% | 2 | 700 | 17,500 |
| 2017-11-03 | 25 | 25 | 25.3 | 25 | -1.96% | 3 | 1,200 | 30,030 |
| 2017-11-01 | 25 | 25.5 | 26.5 | 25 | -5.56% | 7 | 2,500 | 63,370 |
| 2017-10-31 | 23.8 | 27 | 27 | 23.7 | +3.05% | 3 | 3,500 | 83,310 |
| 2017-10-24 | 27.8 | 26.2 | 27.8 | 26.2 | -6.09% | 3 | 700 | 19,000 |
| 2017-10-23 | 27.9 | 27.9 | 27.9 | 27.9 | 0.00% | 2 | 700 | 19,530 |
| 2017-10-20 | 27.9 | 27.9 | 27.9 | 27.9 | +1.45% | 3 | 600 | 16,740 |
| 2017-10-19 | 27.8 | 27.5 | 27.8 | 27.5 | -1.43% | 2 | 300 | 8,310 |
| 2017-10-18 | 23.4 | 27.9 | 27.9 | 23.1 | 0.00% | 6 | 1,000 | 23,950 |
| 2017-10-17 | 27.9 | 27.9 | 27.9 | 27.9 | -0.36% | 1 | 100 | 2,790 |
| 2017-10-16 | 27.8 | 28 | 28 | 26.9 | +6.87% | 8 | 800 | 21,970 |
| 2017-10-13 | 25 | 26.2 | 27 | 25 | +9.17% | 18 | 3,600 | 94,620 |
| 2017-10-12 | 24.3 | 24 | 24.3 | 24 | +3.00% | 4 | 2,300 | 55,250 |
| 2017-10-11 | 23.3 | 23.3 | 23.3 | 23.3 | -2.10% | 1 | 300 | 6,990 |
| 2017-10-10 | 23.6 | 23.8 | 23.8 | 23.6 | +1.28% | 3 | 3,400 | 80,840 |
| 2017-10-09 | 23 | 23.5 | 23.8 | 23 | +3.52% | 10 | 5,100 | 119,510 |
| 2017-10-04 | 22.5 | 22.7 | 22.7 | 22.5 | -1.73% | 3 | 600 | 13,550 |
| 2017-10-02 | 21.3 | 23.1 | 23.1 | 20 | +0.43% | 11 | 2,600 | 57,120 |
| 2017-09-29 | 23 | 23 | 23 | 23 | 0.00% | 2 | 8,200 | 188,600 |
| 2017-09-28 | 23 | 23 | 23 | 23 | 0.00% | 2 | 2,100 | 48,300 |
| 2017-09-21 | 23 | 23 | 23 | 23 | +0.44% | 1 | 100 | 2,300 |
| 2017-09-20 | 22.9 | 22.9 | 22.9 | 22.9 | -0.43% | 1 | 100 | 2,290 |
| 2017-09-13 | 23 | 23 | 23 | 23 | -2.13% | 3 | 1,500 | 34,500 |
| 2017-09-12 | 23.5 | 23.5 | 23.5 | 23.5 | +2.17% | 2 | 200 | 4,700 |
| 2017-09-11 | 22.6 | 23 | 23.7 | 22.3 | +4.07% | 17 | 1,800 | 41,740 |
| 2017-09-06 | 22.1 | 22.1 | 22.1 | 22.1 | -1.34% | 1 | 200 | 4,420 |
| 2017-09-04 | 22.4 | 22.4 | 22.4 | 22.4 | -2.18% | 1 | 100 | 2,240 |
| 2017-08-22 | 22.6 | 22.9 | 22.9 | 22 | -0.43% | 4 | 400 | 9,010 |
| 2017-08-21 | 22.9 | 23 | 23 | 22.9 | -0.43% | 2 | 500 | 11,460 |
| 2017-08-11 | 22.6 | 23.1 | 23.1 | 22 | -1.70% | 6 | 1,000 | 22,280 |
| 2017-08-09 | 23.1 | 23.5 | 23.6 | 23 | +2.17% | 5 | 600 | 13,980 |
| 2017-08-03 | 22.5 | 23 | 23.7 | 22.5 | -1.71% | 6 | 600 | 13,750 |
| 2017-08-02 | 23.4 | 23.4 | 23.4 | 23.4 | +4.00% | 2 | 200 | 4,680 |
| 2017-07-27 | 22.5 | 22.5 | 22.5 | 22.5 | +1.81% | 2 | 200 | 4,500 |
| 2017-07-26 | 22.2 | 22.1 | 22.5 | 21.9 | -3.91% | 10 | 3,900 | 85,810 |
| 2017-07-25 | 24 | 23 | 24 | 23 | -1.71% | 2 | 3,900 | 93,400 |
| 2017-07-21 | 23.4 | 23.4 | 23.4 | 23.4 | +5.41% | 1 | 100 | 2,340 |
| 2017-07-19 | 22.2 | 22.2 | 22.2 | 22.2 | +1.83% | 3 | 300 | 6,660 |
| 2017-07-18 | 21.8 | 21.8 | 21.8 | 21.8 | +0.46% | 1 | 100 | 2,180 |
| 2017-07-10 | 23.7 | 21.7 | 23.9 | 21.7 | -1.36% | 6 | 1,200 | 27,990 |
| 2017-07-06 | 22 | 22 | 22 | 21 | -2.22% | 6 | 1,100 | 23,640 |
| 2017-07-04 | 23.1 | 22.5 | 23.1 | 22.5 | +4.17% | 2 | 200 | 4,560 |
| 2017-06-26 | 21.6 | 21.6 | 21.6 | 21.6 | -1.82% | 1 | 100 | 2,160 |
| 2017-06-22 | 22.4 | 22 | 22.4 | 22 | +4.27% | 3 | 300 | 6,680 |
| 2017-06-21 | 21.1 | 21.1 | 21.1 | 21 | -8.26% | 4 | 1,000 | 21,060 |
| 2017-06-20 | 23 | 23 | 23 | 23 | +6.98% | 1 | 100 | 2,300 |
| 2017-06-16 | 21.7 | 21.5 | 21.7 | 21.1 | -2.27% | 6 | 2,200 | 46,970 |
| 2017-05-31 | 22 | 22 | 22 | 22 | 0.00% | 1 | 100 | 2,200 |
| 2017-05-30 | 22 | 22 | 22 | 22 | -2.22% | 2 | 200 | 4,400 |
| 2017-05-29 | 23 | 22.5 | 23.5 | 21 | -7.79% | 14 | 3,300 | 72,300 |
| 2017-05-24 | 25.5 | 24.4 | 25.6 | 24.4 | +1.67% | 3 | 800 | 20,110 |
| 2017-05-22 | 23.8 | 24 | 24.3 | 23 | +7.62% | 6 | 1,000 | 23,790 |
| 2017-05-19 | 22.3 | 22.3 | 22.3 | 22.3 | -0.89% | 1 | 100 | 2,230 |
| 2017-05-18 | 22.3 | 22.5 | 23 | 22.1 | -4.26% | 4 | 400 | 8,990 |
| 2017-05-17 | 25.2 | 23.5 | 25.2 | 22 | -2.89% | 38 | 4,900 | 113,810 |
| 2017-05-16 | 26.7 | 24.2 | 26.7 | 23.6 | -11.68% | 44 | 6,700 | 165,490 |
| 2017-05-11 | 27.4 | 27.4 | 27.4 | 27.4 | 0.00% | 1 | 100 | 2,740 |
| 2017-05-05 | 26.8 | 27.4 | 28.3 | 26.8 | -2.14% | 4 | 800 | 21,820 |
| 2017-05-04 | 28 | 28 | 28 | 28 | +3.70% | 1 | 100 | 2,800 |
| 2017-04-27 | 29 | 27 | 29 | 27 | -4.59% | 12 | 1,300 | 35,450 |
| 2017-04-26 | 28.3 | 28.3 | 28.3 | 28.3 | +2.91% | 2 | 200 | 5,660 |
| 2017-04-25 | 28.4 | 27.5 | 28.4 | 27.5 | -3.17% | 3 | 400 | 11,270 |
| 2017-04-21 | 27 | 28.4 | 28.5 | 27 | -0.35% | 10 | 1,200 | 33,020 |
| 2017-04-18 | 28.5 | 28.5 | 28.5 | 28.5 | -1.38% | 2 | 400 | 11,400 |
| 2017-04-07 | 28.9 | 28.9 | 28.9 | 28.9 | -3.34% | 1 | 2,300 | 66,470 |
| 2017-04-06 | 29 | 29.9 | 29.9 | 29 | +3.10% | 3 | 500 | 14,590 |
| 2017-04-05 | 29.3 | 29 | 29.3 | 27.9 | +3.57% | 10 | 1,500 | 42,910 |
| 2017-04-04 | 26.7 | 28 | 28.6 | 25.9 | -1.75% | 7 | 900 | 24,120 |
| 2017-04-03 | 29 | 28.5 | 29.9 | 27.2 | -0.35% | 7 | 700 | 19,940 |
| 2017-03-31 | 25.8 | 28.6 | 28.7 | 24.7 | +2.51% | 41 | 4,800 | 127,700 |
| 2017-03-30 | 27.6 | 27.9 | 27.9 | 26 | -0.36% | 14 | 5,100 | 136,020 |
| 2017-03-29 | 29 | 28 | 29 | 24.3 | -1.75% | 32 | 7,500 | 193,660 |
| 2017-03-28 | 28.5 | 28.5 | 28.5 | 27 | +5.56% | 5 | 500 | 13,950 |
| 2017-03-27 | 27 | 27 | 27 | 27 | +0.37% | 2 | 200 | 5,400 |
| 2017-03-21 | 26.9 | 26.9 | 26.9 | 26.2 | +1.51% | 6 | 800 | 21,160 |
| 2017-03-20 | 26.7 | 26.5 | 26.7 | 25.4 | +6.00% | 7 | 900 | 23,170 |
| 2017-03-16 | 24.6 | 25 | 25 | 24.6 | -1.96% | 2 | 200 | 4,960 |
| 2017-03-15 | 25.2 | 25.5 | 26 | 25.2 | -3.77% | 3 | 500 | 12,710 |
| 2017-03-10 | 26.5 | 26.5 | 26.5 | 26.5 | 0.00% | 2 | 200 | 5,300 |
| 2017-03-02 | 24.6 | 26.5 | 26.5 | 24.6 | +8.16% | 3 | 300 | 7,590 |
| 2017-03-01 | 24.6 | 24.5 | 24.6 | 24.5 | +2.08% | 2 | 200 | 4,910 |
| 2017-02-28 | 24.5 | 24 | 27 | 23.3 | -2.44% | 16 | 2,500 | 60,090 |
| 2017-02-27 | 25.2 | 24.6 | 25.2 | 24.6 | -1.60% | 4 | 1,900 | 47,620 |
| 2017-02-24 | 25 | 25 | 25 | 25 | -1.19% | 2 | 500 | 12,500 |
| 2017-02-22 | 26.1 | 25.3 | 26.1 | 25.3 | -5.24% | 7 | 2,200 | 56,850 |
| 2017-02-21 | 26.4 | 26.7 | 26.7 | 25.8 | -1.11% | 10 | 1,900 | 49,990 |
| 2017-02-17 | 26.7 | 27 | 27 | 26 | -2.17% | 18 | 3,400 | 90,300 |
| 2017-02-16 | 27.6 | 27.6 | 27.6 | 27.6 | -1.43% | 1 | 100 | 2,760 |
| 2017-02-15 | 28.6 | 28 | 28.6 | 28 | -0.36% | 3 | 400 | 11,310 |
| 2017-02-14 | 27.7 | 28.1 | 28.1 | 27.7 | +0.36% | 2 | 200 | 5,580 |
| 2017-02-13 | 28 | 28 | 28 | 28 | 0.00% | 2 | 1,100 | 30,800 |
| 2017-02-10 | 28 | 28 | 28 | 28 | -0.71% | 3 | 1,300 | 36,400 |
| 2017-02-06 | 28.2 | 28.2 | 28.2 | 28.2 | -2.08% | 2 | 200 | 5,640 |
| 2017-02-03 | 28 | 28.8 | 28.8 | 28 | +2.49% | 10 | 2,400 | 67,840 |
| 2017-02-02 | 28.1 | 28.1 | 28.1 | 28.1 | -0.35% | 1 | 200 | 5,620 |
| 2017-02-01 | 28.2 | 28.2 | 28.2 | 28.2 | -1.74% | 3 | 400 | 11,280 |
| 2017-01-31 | 28.8 | 28.7 | 28.8 | 28.2 | -1.37% | 6 | 700 | 19,910 |
| 2017-01-26 | 29.6 | 29.1 | 31.1 | 29.1 | -2.35% | 10 | 1,000 | 30,190 |
| 2017-01-25 | 28.5 | 29.8 | 29.8 | 28.5 | +4.56% | 12 | 2,000 | 57,860 |
| 2017-01-23 | 27.8 | 28.5 | 28.5 | 27.8 | 0.00% | 3 | 1,100 | 31,280 |
| 2017-01-20 | 28.5 | 28.5 | 28.5 | 28.5 | -1.38% | 2 | 200 | 5,700 |
| 2017-01-17 | 29.1 | 28.9 | 29.4 | 28.9 | -0.34% | 3 | 300 | 8,740 |
| 2017-01-13 | 28.6 | 29 | 29 | 27.8 | +3.57% | 14 | 5,000 | 140,620 |
| 2017-01-12 | 30.5 | 28 | 30.5 | 28 | -9.09% | 26 | 4,600 | 131,180 |
| 2017-01-11 | 30.2 | 30.8 | 31.3 | 30.2 | +4.05% | 3 | 300 | 9,230 |
| 2017-01-10 | 29.9 | 29.6 | 29.9 | 29.6 | -1.66% | 2 | 200 | 5,950 |
| 2017-01-09 | 29.4 | 30.1 | 30.1 | 29.4 | +3.79% | 4 | 400 | 11,940 |
| 2017-01-06 | 29.2 | 29 | 32.1 | 29 | -8.52% | 11 | 1,500 | 45,050 |
| 2017-01-04 | 30 | 31.7 | 31.7 | 30 | -1.25% | 3 | 200,100 | 6,003,170 |
| 2017-01-03 | 29.4 | 32.1 | 32.1 | 27.6 | 0.00% | 17 | 2,100 | 62,270 |