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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-28 | 16.85 | 16.8 | 17.9 | 16.8 | -2.04% | 7 | 900 | 15,450 |
| 2018-12-27 | 16.85 | 17.15 | 17.15 | 16.85 | +3.00% | 3 | 1,000 | 17,105 |
| 2018-12-26 | 16.65 | 16.65 | 16.65 | 16.65 | +0.60% | 1 | 100 | 1,665 |
| 2018-12-25 | 16.6 | 16.55 | 16.6 | 16.55 | -1.19% | 3 | 500 | 8,295 |
| 2018-12-24 | 16.3 | 16.75 | 17.15 | 16.3 | +0.90% | 7 | 1,100 | 18,210 |
| 2018-12-21 | 16.6 | 16.6 | 16.6 | 16.55 | -0.30% | 3 | 300 | 4,975 |
| 2018-12-20 | 16.65 | 16.65 | 16.65 | 16.65 | -1.77% | 1 | 100 | 1,665 |
| 2018-12-19 | 16.9 | 16.95 | 16.95 | 16.9 | +3.35% | 2 | 200 | 3,385 |
| 2018-12-18 | 16.35 | 16.4 | 16.4 | 16.35 | -1.80% | 3 | 300 | 4,915 |
| 2018-12-17 | 16.75 | 16.7 | 16.75 | 16.7 | -0.30% | 2 | 200 | 3,345 |
| 2018-12-13 | 16.8 | 16.75 | 16.9 | 16.75 | -2.05% | 4 | 400 | 6,725 |
| 2018-12-11 | 16.95 | 17.1 | 17.15 | 16.9 | +0.29% | 9 | 1,200 | 20,460 |
| 2018-12-10 | 17 | 17.05 | 17.05 | 16.95 | +0.29% | 4 | 400 | 6,800 |
| 2018-12-06 | 16.85 | 17 | 17.1 | 16.85 | +1.19% | 3 | 300 | 5,095 |
| 2018-12-04 | 16.5 | 16.8 | 16.8 | 16.5 | -0.30% | 5 | 1,200 | 20,130 |
| 2018-11-30 | 16.2 | 16.85 | 16.85 | 16.2 | +2.12% | 13 | 1,300 | 21,340 |
| 2018-11-29 | 16.8 | 16.5 | 16.8 | 16.5 | -2.37% | 6 | 1,100 | 18,205 |
| 2018-11-28 | 16.9 | 16.9 | 16.95 | 16.2 | 0.00% | 15 | 1,600 | 26,555 |
| 2018-11-27 | 16.6 | 16.9 | 16.9 | 16.5 | +3.36% | 5 | 700 | 11,645 |
| 2018-11-26 | 17.15 | 16.35 | 20.5 | 16.15 | -5.22% | 116 | 49,300 | 864,475 |
| 2018-11-23 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% | 1 | 100 | 1,725 |
| 2018-11-22 | 17.5 | 17.5 | 17.5 | 17.5 | +1.45% | 1 | 100 | 1,750 |
| 2018-11-21 | 17.5 | 17.25 | 17.5 | 17.25 | +0.29% | 2 | 200 | 3,475 |
| 2018-11-20 | 17.2 | 17.2 | 17.2 | 17.2 | -0.86% | 1 | 100 | 1,720 |
| 2018-11-19 | 17.75 | 17.35 | 17.75 | 17.3 | -0.57% | 4 | 600 | 10,520 |
| 2018-11-16 | 17.5 | 17.45 | 17.5 | 17.45 | -3.06% | 3 | 300 | 5,245 |
| 2018-11-15 | 17.25 | 18 | 18 | 17.25 | +2.86% | 12 | 1,900 | 33,640 |
| 2018-11-13 | 17.75 | 17.5 | 17.75 | 17.5 | -0.85% | 4 | 1,100 | 19,305 |
| 2018-11-09 | 17 | 17.65 | 17.65 | 17 | +2.02% | 13 | 3,200 | 54,715 |
| 2018-11-08 | 17.3 | 17.3 | 17.3 | 17.3 | +0.87% | 1 | 3,000 | 51,900 |
| 2018-11-06 | 16.8 | 17.15 | 17.15 | 16.8 | -0.58% | 3 | 300 | 5,105 |
| 2018-11-01 | 16.6 | 17.25 | 17.25 | 16.6 | +2.07% | 8 | 24,400 | 406,000 |
| 2018-10-31 | 17.2 | 16.9 | 17.2 | 16.9 | 0.00% | 8 | 4,000 | 67,850 |
| 2018-10-30 | 17.3 | 16.9 | 17.3 | 16.9 | -5.06% | 4 | 600 | 10,200 |
| 2018-10-26 | 17.5 | 17.8 | 17.8 | 17.2 | -2.20% | 9 | 1,000 | 17,420 |
| 2018-10-25 | 18 | 18.2 | 20.1 | 18 | +4.00% | 8 | 1,100 | 20,460 |
| 2018-10-23 | 17.1 | 17.5 | 17.5 | 17.1 | -2.23% | 3 | 300 | 5,190 |
| 2018-10-17 | 17.2 | 17.9 | 17.9 | 17 | +5.92% | 7 | 800 | 13,910 |
| 2018-10-12 | 16.9 | 16.9 | 16.9 | 16.9 | +0.60% | 1 | 400 | 6,760 |
| 2018-10-09 | 16.8 | 16.8 | 16.8 | 16.8 | -0.59% | 1 | 200 | 3,360 |
| 2018-10-05 | 17.2 | 16.9 | 17.2 | 16.9 | 0.00% | 3 | 500 | 8,570 |
| 2018-10-01 | 16.6 | 16.9 | 16.9 | 16 | +0.60% | 12 | 7,600 | 124,620 |
| 2018-09-28 | 17.2 | 16.8 | 17.2 | 16.8 | -1.18% | 11 | 1,400 | 23,940 |
| 2018-09-27 | 17 | 17 | 17.1 | 17 | 0.00% | 7 | 3,200 | 54,420 |
| 2018-09-26 | 17.6 | 17 | 17.6 | 16.3 | -5.56% | 36 | 11,700 | 198,330 |
| 2018-09-25 | 17.9 | 18 | 18 | 17.9 | 0.00% | 7 | 1,100 | 19,730 |
| 2018-09-24 | 18.1 | 18 | 18.1 | 18 | -0.55% | 2 | 400 | 7,230 |
| 2018-09-21 | 18.1 | 18.1 | 18.1 | 18.1 | -2.69% | 1 | 100 | 1,810 |
| 2018-09-19 | 18.3 | 18.6 | 18.6 | 18.3 | +1.64% | 2 | 300 | 5,520 |
| 2018-09-18 | 18.6 | 18.3 | 18.6 | 18.3 | +1.10% | 4 | 600 | 11,070 |
| 2018-09-14 | 18.1 | 18.1 | 18.1 | 18.1 | 0.00% | 2 | 400 | 7,240 |
| 2018-09-12 | 18.1 | 18.1 | 18.1 | 18.1 | +2.26% | 1 | 100 | 1,810 |
| 2018-09-11 | 18.5 | 17.7 | 18.5 | 17.7 | -4.32% | 6 | 1,000 | 18,190 |
| 2018-09-10 | 18.6 | 18.5 | 18.6 | 18.5 | -2.12% | 2 | 200 | 3,710 |
| 2018-09-07 | 18.6 | 18.9 | 18.9 | 17.6 | -1.56% | 11 | 2,600 | 46,760 |
| 2018-09-06 | 19.2 | 19.2 | 19.2 | 19.2 | 0.00% | 1 | 100 | 1,920 |
| 2018-09-05 | 18.6 | 19.2 | 19.2 | 18.6 | +0.52% | 2 | 600 | 11,340 |
| 2018-09-04 | 18.5 | 19.1 | 19.1 | 18.2 | -0.52% | 13 | 3,700 | 68,630 |
| 2018-08-31 | 18.5 | 19.2 | 19.2 | 18.5 | +0.52% | 2 | 400 | 7,470 |
| 2018-08-30 | 18.7 | 19.1 | 19.1 | 18.7 | +1.06% | 2 | 200 | 3,780 |
| 2018-08-28 | 18.8 | 18.9 | 18.9 | 18.8 | -0.53% | 2 | 300 | 5,660 |
| 2018-08-22 | 22.3 | 19 | 22.3 | 18.8 | +1.60% | 5 | 500 | 9,910 |
| 2018-08-21 | 18.5 | 18.7 | 19.4 | 18.5 | -4.10% | 7 | 700 | 13,210 |
| 2018-08-20 | 19.3 | 19.5 | 19.5 | 19.2 | +2.63% | 4 | 500 | 9,660 |
| 2018-08-17 | 19.6 | 19 | 19.6 | 19 | -5.00% | 5 | 700 | 13,460 |
| 2018-08-15 | 22.1 | 20 | 22.1 | 19.5 | -2.44% | 18 | 2,600 | 53,890 |
| 2018-08-14 | 21.6 | 20.5 | 21.6 | 19.5 | +7.89% | 7 | 1,400 | 28,660 |
| 2018-08-13 | 19.6 | 19 | 20.6 | 19 | -5.00% | 8 | 2,600 | 50,560 |
| 2018-08-10 | 20.3 | 20 | 22 | 20 | -1.96% | 17 | 4,300 | 87,670 |
| 2018-08-08 | 19.1 | 20.4 | 20.6 | 19.1 | +6.81% | 30 | 7,300 | 143,600 |
| 2018-08-07 | 19.9 | 19.1 | 19.9 | 19.1 | 0.00% | 3 | 500 | 9,790 |
| 2018-08-01 | 17.8 | 19.1 | 19.1 | 17.8 | 0.00% | 14 | 19,600 | 361,900 |
| 2018-07-31 | 17.9 | 19.1 | 19.2 | 17.9 | +6.70% | 10 | 1,000 | 18,600 |
| 2018-07-26 | 17 | 17.9 | 18 | 17 | +2.87% | 8 | 1,800 | 31,940 |
| 2018-07-24 | 17.7 | 17.4 | 17.8 | 16.9 | +2.35% | 9 | 2,200 | 37,810 |
| 2018-07-23 | 17.2 | 17 | 18 | 17 | 0.00% | 11 | 1,900 | 32,770 |
| 2018-07-20 | 17.6 | 17 | 18 | 17 | -1.73% | 4 | 400 | 7,040 |
| 2018-07-19 | 17.3 | 17.3 | 17.3 | 17.3 | +1.17% | 2 | 300 | 5,190 |
| 2018-07-18 | 17 | 17.1 | 17.1 | 17 | 0.00% | 6 | 1,200 | 20,430 |
| 2018-07-17 | 17.2 | 17.1 | 17.2 | 17.1 | -0.58% | 2 | 500 | 8,590 |
| 2018-07-16 | 17.2 | 17.2 | 17.2 | 17.2 | -0.58% | 1 | 100 | 1,720 |
| 2018-07-13 | 17.4 | 17.3 | 17.4 | 17.3 | -1.14% | 2 | 500 | 8,690 |
| 2018-07-12 | 17.2 | 17.5 | 17.5 | 17.2 | +1.74% | 7 | 2,600 | 45,360 |
| 2018-07-10 | 17.2 | 17.2 | 17.2 | 17.2 | +0.58% | 1 | 300 | 5,160 |
| 2018-07-09 | 17.1 | 17.1 | 17.1 | 16.9 | +1.18% | 6 | 1,300 | 22,200 |
| 2018-07-06 | 17 | 16.9 | 17 | 16.9 | -1.74% | 2 | 500 | 8,460 |
| 2018-07-05 | 17.2 | 17.2 | 17.2 | 17.2 | -1.15% | 2 | 200 | 3,440 |
| 2018-07-04 | 17.5 | 17.4 | 17.5 | 17.4 | 0.00% | 2 | 200 | 3,490 |
| 2018-07-03 | 17.4 | 17.4 | 17.4 | 17.4 | +1.75% | 1 | 100 | 1,740 |
| 2018-07-02 | 17.1 | 17.1 | 17.1 | 17.1 | 0.00% | 1 | 100 | 1,710 |
| 2018-06-29 | 17.1 | 17.1 | 17.1 | 17.1 | -0.58% | 1 | 100 | 1,710 |
| 2018-06-27 | 17.2 | 17.2 | 17.2 | 17.2 | -0.58% | 1 | 200 | 3,440 |
| 2018-06-26 | 17.3 | 17.3 | 17.3 | 17.3 | -3.89% | 1 | 100 | 1,730 |
| 2018-06-25 | 17.6 | 18 | 18 | 15.4 | -1.10% | 8 | 1,300 | 21,350 |
| 2018-06-20 | 17.4 | 18.2 | 18.2 | 17.4 | +9.64% | 2 | 400 | 7,200 |
| 2018-06-18 | 16.6 | 16.6 | 16.6 | 16.6 | 0.00% | 1 | 600 | 9,960 |
| 2018-06-09 | 16.1 | 16.6 | 17 | 14.1 | -6.21% | 18 | 8,600 | 133,710 |
| 2018-06-08 | 18.8 | 17.7 | 18.9 | 13.1 | -7.33% | 26 | 12,200 | 192,640 |
| 2018-06-01 | 19.1 | 19.1 | 19.1 | 19.1 | -4.02% | 4 | 400 | 7,640 |
| 2018-05-29 | 19.7 | 19.9 | 19.9 | 19.5 | +2.58% | 3 | 300 | 5,910 |
| 2018-05-28 | 19.3 | 19.4 | 19.4 | 19.3 | +0.52% | 2 | 400 | 7,750 |
| 2018-05-24 | 19.3 | 19.3 | 19.3 | 19.3 | +1.58% | 1 | 100 | 1,930 |
| 2018-05-23 | 19.1 | 19 | 19.4 | 16.2 | -3.06% | 11 | 1,600 | 29,370 |
| 2018-05-18 | 19.6 | 19.6 | 19.6 | 19.6 | +3.16% | 1 | 100 | 1,960 |
| 2018-05-17 | 19 | 19 | 19 | 18.7 | 0.00% | 4 | 800 | 15,110 |
| 2018-05-16 | 19.2 | 19 | 19.2 | 18.7 | -2.56% | 5 | 1,800 | 34,280 |
| 2018-05-14 | 19.5 | 19.5 | 19.5 | 19.5 | 0.00% | 1 | 100 | 1,950 |
| 2018-05-10 | 19.5 | 19.5 | 19.5 | 19.5 | 0.00% | 1 | 100 | 1,950 |
| 2018-05-03 | 19.5 | 19.5 | 19.5 | 19.5 | +1.56% | 2 | 400 | 7,800 |
| 2018-05-02 | 19.2 | 19.2 | 19.2 | 19.2 | -2.54% | 1 | 100 | 1,920 |
| 2018-04-28 | 19.7 | 19.7 | 19.7 | 19.7 | +1.03% | 2 | 200 | 3,940 |
| 2018-04-26 | 19.5 | 19.5 | 19.5 | 19.5 | +1.04% | 2 | 200 | 3,900 |
| 2018-04-25 | 19.3 | 19.3 | 19.3 | 19.3 | +2.12% | 2 | 700 | 13,510 |
| 2018-04-23 | 19.2 | 18.9 | 19.2 | 18.9 | -1.56% | 6 | 3,800 | 71,880 |
| 2018-04-20 | 19.7 | 19.2 | 19.7 | 19.2 | -1.03% | 2 | 200 | 3,890 |
| 2018-04-17 | 19.6 | 19.4 | 19.6 | 19.4 | +1.57% | 2 | 200 | 3,900 |
| 2018-04-16 | 17.8 | 19.1 | 19.6 | 17.8 | -1.55% | 6 | 800 | 15,230 |
| 2018-04-13 | 19.4 | 19.4 | 19.5 | 19.4 | +1.04% | 7 | 700 | 13,590 |
| 2018-04-12 | 18.9 | 19.2 | 19.6 | 18.9 | -4.00% | 8 | 800 | 15,500 |
| 2018-04-11 | 19.9 | 20 | 20.2 | 19.9 | +2.04% | 3 | 300 | 6,010 |
| 2018-04-10 | 19.7 | 19.6 | 19.7 | 19.6 | +1.03% | 2 | 200 | 3,930 |
| 2018-04-09 | 20.5 | 19.4 | 21.2 | 18.6 | -6.28% | 21 | 4,100 | 79,600 |
| 2018-04-06 | 20.7 | 20.7 | 20.7 | 20.7 | +0.49% | 1 | 200 | 4,140 |
| 2018-04-05 | 20.6 | 20.6 | 20.6 | 20.6 | -1.90% | 1 | 100 | 2,060 |
| 2018-04-02 | 21 | 21 | 21 | 21 | -1.87% | 2 | 200 | 4,200 |
| 2018-03-23 | 21.4 | 21.4 | 21.4 | 21.4 | +0.47% | 1 | 300 | 6,420 |
| 2018-03-16 | 21.3 | 21.3 | 21.3 | 21.3 | +1.43% | 1 | 100 | 2,130 |
| 2018-03-15 | 21.2 | 21 | 21.2 | 21 | -1.41% | 8 | 17,500 | 369,260 |
| 2018-03-14 | 21.3 | 21.3 | 21.3 | 21.3 | -0.93% | 3 | 300 | 6,390 |
| 2018-03-13 | 22.2 | 21.5 | 22.2 | 21.5 | +0.47% | 3 | 300 | 6,520 |
| 2018-03-12 | 20.8 | 21.4 | 21.4 | 20.8 | -0.47% | 3 | 300 | 6,300 |
| 2018-03-09 | 21.6 | 21.5 | 21.6 | 20.5 | -1.38% | 6 | 600 | 12,780 |
| 2018-03-07 | 21.3 | 21.8 | 21.8 | 21.2 | +0.46% | 6 | 2,000 | 42,510 |
| 2018-03-06 | 21.3 | 21.7 | 21.7 | 21.2 | -1.36% | 4 | 800 | 17,060 |
| 2018-02-22 | 22 | 22 | 22 | 21.9 | 0.00% | 4 | 1,600 | 35,100 |
| 2018-02-19 | 22.1 | 22 | 22.5 | 22 | 0.00% | 5 | 500 | 11,110 |
| 2018-02-15 | 22 | 22 | 22 | 22 | +0.92% | 5 | 900 | 19,800 |
| 2018-02-14 | 21.9 | 21.8 | 22.1 | 21.8 | -0.46% | 13 | 2,700 | 59,430 |
| 2018-02-13 | 22.1 | 21.9 | 22.1 | 21.9 | +0.46% | 7 | 1,300 | 28,600 |
| 2018-02-12 | 21.8 | 21.8 | 21.8 | 21.8 | 0.00% | 1 | 100 | 2,180 |
| 2018-02-09 | 21.7 | 21.8 | 21.8 | 21.2 | -3.11% | 5 | 700 | 15,060 |
| 2018-02-07 | 22.3 | 22.5 | 22.5 | 22.3 | +3.21% | 4 | 400 | 8,950 |
| 2018-02-06 | 22.1 | 21.8 | 22.1 | 21.8 | 0.00% | 2 | 200 | 4,390 |
| 2018-02-05 | 21.4 | 21.8 | 21.8 | 21.1 | +1.40% | 12 | 6,700 | 141,970 |
| 2018-02-02 | 21.7 | 21.5 | 22.2 | 20.6 | -0.92% | 37 | 7,800 | 164,390 |
| 2018-02-01 | 21.9 | 21.7 | 22.2 | 21 | -1.36% | 42 | 12,200 | 262,130 |
| 2018-01-31 | 22 | 22 | 22 | 22 | -0.90% | 2 | 200 | 4,400 |
| 2018-01-30 | 22.2 | 22.2 | 22.2 | 22.1 | 0.00% | 4 | 400 | 8,870 |
| 2018-01-29 | 22 | 22.2 | 22.4 | 22 | +0.45% | 12 | 1,900 | 41,970 |
| 2018-01-26 | 23.3 | 22.1 | 23.3 | 22 | -5.96% | 40 | 8,100 | 180,160 |
| 2018-01-25 | 23 | 23.5 | 24 | 23 | +4.44% | 24 | 50,600 | 1,178,410 |
| 2018-01-24 | 22.6 | 22.5 | 23 | 22 | -5.86% | 87 | 26,700 | 593,020 |
| 2018-01-23 | 23.5 | 23.9 | 24.3 | 22 | -1.65% | 112 | 28,600 | 647,490 |
| 2018-01-22 | 23.4 | 24.3 | 24.3 | 23 | +0.41% | 8 | 3,600 | 83,600 |
| 2018-01-19 | 23.8 | 24.2 | 24.2 | 23 | -1.63% | 30 | 7,700 | 181,370 |
| 2018-01-18 | 24 | 24.6 | 24.6 | 23.4 | +1.23% | 11 | 2,900 | 68,990 |
| 2018-01-17 | 24.3 | 24.3 | 24.3 | 23.5 | -0.82% | 12 | 3,900 | 93,170 |
| 2018-01-16 | 24.5 | 24.5 | 24.5 | 24.5 | -1.21% | 3 | 300 | 7,350 |
| 2018-01-15 | 25.2 | 24.8 | 26 | 24.2 | +0.40% | 36 | 5,600 | 141,730 |
| 2018-01-12 | 24.4 | 24.7 | 24.7 | 24.1 | +0.41% | 7 | 3,000 | 72,580 |
| 2018-01-11 | 24.6 | 24.6 | 24.6 | 24.6 | -1.20% | 1 | 100 | 2,460 |
| 2018-01-10 | 24.9 | 24.9 | 24.9 | 24.9 | 0.00% | 1 | 100 | 2,490 |
| 2018-01-09 | 24.7 | 24.9 | 25.9 | 24.7 | +2.89% | 8 | 800 | 20,240 |
| 2018-01-05 | 24.2 | 24.2 | 24.2 | 24.2 | -1.22% | 1 | 100 | 2,420 |
| 2018-01-03 | 25.1 | 24.5 | 25.1 | 24.5 | 0.00% | 3 | 300 | 7,410 |