Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)

JNOS

49.78 ₽ +5.96% ↑

История котировок JNOS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	28.75	30.6	33.1	28.75	+7.37%	313	121,500	3,729,290
2023-12-28	29.1	28.5	29.1	28.3	-3.39%	37	109,000	3,113,200
2023-12-27	29.35	29.5	29.85	28.65	0.00%	64	19,600	573,795
2023-12-26	29	29.5	29.5	28.8	+0.68%	29	5,800	168,600
2023-12-25	30.85	29.3	31.75	28.2	-4.72%	163	52,400	1,579,840
2023-12-22	28.6	30.75	30.95	28.6	+6.96%	146	47,900	1,438,455
2023-12-21	28.6	28.75	29.8	28.15	-1.71%	79	22,400	646,590
2023-12-20	28.5	29.25	30.2	28.15	+2.63%	218	59,100	1,736,660
2023-12-19	27.1	28.5	29	27.1	+4.59%	150	46,400	1,304,870
2023-12-18	26.5	27.25	27.6	25.85	+3.02%	111	48,300	1,314,420
2023-12-15	24.95	26.45	27.4	24.95	+5.17%	143	48,900	1,271,685
2023-12-14	25.15	25.15	26.4	24.1	-2.52%	137	54,100	1,367,045
2023-12-13	24	25.8	25.8	23.6	+6.83%	96	25,000	608,290
2023-12-12	24.7	24.15	24.7	23.8	-2.23%	57	17,700	427,315
2023-12-11	25.4	24.7	25.4	24.55	-2.18%	35	10,600	265,575
2023-12-08	25.25	25.25	25.4	24.7	+1.00%	35	8,500	214,320
2023-12-07	25	25	25.2	23.9	+0.20%	111	43,200	1,052,985
2023-12-06	26.95	24.95	27	24.4	-4.95%	170	103,400	2,589,260
2023-12-05	26.35	26.25	28	25.3	+0.96%	177	86,900	2,312,445
2023-12-04	27.65	26	27.65	26	-3.70%	84	31,200	832,295
2023-12-01	27.4	27	27.4	26.25	-2.35%	111	39,300	1,057,660
2023-11-30	27.65	27.65	28.5	27	-0.36%	97	42,600	1,191,230
2023-11-29	29.25	27.75	29.25	26.5	-3.98%	262	82,800	2,294,180
2023-11-28	28.15	28.9	29.6	27.45	+3.96%	53	13,500	384,385
2023-11-27	28.6	27.8	28.75	27.8	-3.47%	65	20,800	587,960
2023-11-24	29.2	28.8	29.35	28.8	-0.86%	19	4,500	130,665
2023-11-23	29.55	29.05	30.1	28.45	-1.69%	96	30,600	892,830
2023-11-22	29.6	29.55	30.5	29.5	-1.34%	98	19,700	590,250
2023-11-21	30.15	29.95	30.35	29.5	+0.34%	53	16,600	495,645
2023-11-20	30.2	29.85	30.95	29.05	-1.32%	181	54,000	1,623,230
2023-11-17	31	30.25	31	28.95	-3.04%	182	79,300	2,373,695
2023-11-16	29.6	31.2	32.9	29.4	+5.76%	288	71,900	2,240,205
2023-11-15	27.65	29.5	29.5	27.4	+3.33%	151	54,700	1,586,780
2023-11-14	29.4	28.55	32.9	26.15	+0.18%	810	315,000	9,240,720
2023-11-13	28.05	28.5	28.9	26.15	+2.70%	287	116,200	3,229,890
2023-11-10	29.1	27.75	29.1	26.65	-4.64%	457	172,000	4,761,360
2023-11-09	30.25	29.1	30.25	28.55	-3.96%	634	293,700	8,530,025
2023-11-08	30.15	30.3	30.8	29.4	-0.16%	147	75,700	2,272,040
2023-11-07	30.95	30.35	31.15	30	-0.33%	110	42,600	1,313,255
2023-11-06	30.85	30.45	31.5	29.35	-0.49%	153	40,500	1,242,055
2023-11-03	30.95	30.6	31	30.2	-0.49%	32	9,600	294,045
2023-11-02	31.15	30.75	31.45	30.75	-1.76%	42	13,000	403,025
2023-11-01	31.4	31.3	31.6	30.45	+0.32%	41	8,700	272,805
2023-10-31	32.45	31.2	32.45	31	-4.73%	157	61,100	1,923,770
2023-10-30	32.55	32.75	32.85	32.3	+0.77%	77	17,200	560,605
2023-10-27	32.8	32.5	32.8	31.5	-0.76%	209	63,400	2,036,490
2023-10-26	33.4	32.75	33.55	32.7	-2.53%	70	20,500	681,080
2023-10-25	33.35	33.6	33.6	32.4	+0.15%	147	39,700	1,313,835
2023-10-24	33.6	33.55	33.7	33.05	0.00%	59	25,600	856,710
2023-10-23	34.3	33.55	34.3	33.1	-0.45%	78	27,200	912,190
2023-10-20	34.2	33.7	34.3	33.5	-2.18%	102	39,500	1,340,910
2023-10-19	34.55	34.45	34.75	34.35	-0.86%	32	13,500	465,935
2023-10-18	34.9	34.75	35.2	34.4	+0.72%	63	23,100	800,640
2023-10-17	35.05	34.5	35.4	33.5	-1.15%	107	40,100	1,389,760
2023-10-16	35.25	34.9	35.45	34.7	-0.57%	56	53,400	1,868,470
2023-10-13	34.95	35.1	35.35	34.65	+0.43%	40	82,100	2,880,820
2023-10-12	35.6	34.95	35.7	34.55	-1.27%	51	28,300	990,785
2023-10-11	35	35.4	35.5	34.35	+1.29%	128	32,000	1,116,300
2023-10-10	35	34.95	35.45	34.05	+1.16%	48	12,000	418,810
2023-10-09	35.05	34.55	35.9	34	-1.00%	96	39,500	1,365,770
2023-10-06	35.1	34.9	35.45	34.3	-1.13%	76	22,300	773,005
2023-10-05	36.4	35.3	36.4	35.3	-1.12%	39	15,000	536,780
2023-10-04	36.05	35.7	36.5	35.05	-2.33%	63	15,900	570,225
2023-10-03	36.75	36.55	36.75	35.35	-1.35%	172	80,400	2,889,595
2023-10-02	36.55	37.05	38.3	36.55	+2.63%	162	59,900	2,255,450
2023-09-29	38.9	36.1	38.9	35.6	-2.56%	181	49,400	1,851,325
2023-09-28	37.5	37.05	37.85	36.25	-0.80%	90	22,000	816,255
2023-09-27	36.55	37.35	37.4	36.45	+3.32%	71	21,600	800,030
2023-09-26	38	36.15	38.05	36.05	-3.47%	58	18,000	658,000
2023-09-25	35.75	37.45	38	35.6	+3.60%	124	31,900	1,177,475
2023-09-22	36.25	36.15	36.9	35.5	0.00%	96	19,300	695,410
2023-09-21	34.9	36.15	36.15	34.7	+4.03%	149	79,100	2,826,410
2023-09-20	32.45	34.75	37	30.3	+4.83%	496	183,700	6,266,795
2023-09-19	35.5	33.15	35.6	32.25	-6.62%	201	110,500	3,715,590
2023-09-18	36.35	35.5	38	34.3	0.00%	276	105,500	3,862,040
2023-09-15	35.1	35.5	36.15	34.3	+2.01%	168	39,900	1,406,625
2023-09-14	36.75	34.8	36.75	30.75	-5.56%	276	127,500	4,307,025
2023-09-13	37.9	36.85	38.65	35.5	-2.90%	165	49,700	1,863,510
2023-09-12	37.7	37.95	37.95	36.9	+0.80%	81	34,000	1,270,805
2023-09-11	36.95	37.65	38.45	35.9	+2.03%	231	112,500	4,193,740
2023-09-08	37.1	36.9	37.35	33.7	+3.22%	425	177,200	6,264,325
2023-09-07	40.4	35.75	41	34.5	-11.07%	1143	744,100	29,350,610
2023-09-06	38.85	40.2	40.5	37.25	+5.79%	833	528,600	21,024,195
2023-09-05	38.55	38	41.25	37.15	+0.53%	681	241,200	9,432,920
2023-09-04	33.75	37.8	39	33.45	+12.00%	1077	502,700	18,387,505
2023-09-01	33.7	33.75	34.45	33.6	-1.75%	66	26,600	900,750
2023-08-31	34.6	34.35	34.65	33.65	+0.59%	93	23,100	790,800
2023-08-30	33.65	34.15	35.1	33.3	+2.40%	184	63,800	2,180,385
2023-08-29	34.7	33.35	34.7	32.55	-3.75%	194	64,800	2,160,555
2023-08-28	32.75	34.65	34.7	32.3	+5.48%	158	44,000	1,472,315
2023-08-25	33.2	32.85	33.2	32.35	+0.77%	112	38,500	1,265,255
2023-08-24	33.25	32.6	33.25	32.05	-0.91%	73	30,700	995,660
2023-08-23	31.6	32.9	34	31.45	+3.79%	252	88,500	2,884,020
2023-08-22	32.4	31.7	33.1	30.7	-2.16%	169	57,300	1,814,145
2023-08-21	31.4	32.4	32.4	30	+8.00%	178	58,500	1,837,415
2023-08-18	29.95	30	30.05	29.6	+0.67%	77	22,200	663,685
2023-08-17	31.5	29.8	31.5	29.1	-0.50%	188	72,700	2,161,890
2023-08-16	31.8	29.95	31.9	29	-5.67%	174	47,100	1,444,395
2023-08-15	31.5	31.75	33.65	30.05	-0.78%	149	35,800	1,147,200
2023-08-14	33	32	33.6	31.5	-1.84%	128	49,400	1,631,920
2023-08-11	32.65	32.6	33.5	32.1	-1.81%	105	50,900	1,670,715
2023-08-10	33.4	33.2	33.4	31.6	+0.61%	157	88,100	2,889,975
2023-08-09	34.65	33	34.65	32.35	+1.54%	156	67,000	2,226,800
2023-08-08	32.4	32.5	32.9	30.65	+2.36%	172	69,300	2,203,825
2023-08-07	31.3	31.75	33	31	+3.76%	427	150,900	4,858,955
2023-08-04	30.3	30.6	30.95	29.95	+1.32%	176	116,800	3,565,630
2023-08-03	30.45	30.2	30.9	29.95	-0.33%	102	45,500	1,379,220
2023-08-02	30.5	30.3	31	29.8	+0.50%	151	91,100	2,793,795
2023-08-01	30.7	30.15	30.85	29.4	-0.33%	92	38,400	1,153,550
2023-07-31	30.5	30.25	30.7	29.85	-0.33%	88	25,500	774,765
2023-07-28	29.25	30.35	30.45	29.2	+2.53%	91	29,300	873,685
2023-07-27	29.3	29.6	29.7	29.2	+0.51%	45	10,700	314,260
2023-07-26	30	29.45	30	29.2	-0.84%	49	27,100	797,740
2023-07-25	29.95	29.7	30.1	29.6	-0.50%	58	25,500	761,205
2023-07-24	29.15	29.85	30	29.1	+0.17%	69	37,700	1,120,485
2023-07-21	29.9	29.8	29.95	28.85	-0.17%	88	27,900	819,655
2023-07-20	29.55	29.85	30	29.1	+0.67%	81	25,800	766,185
2023-07-19	29.7	29.65	30	29.4	+0.34%	55	37,300	1,106,095
2023-07-18	29.7	29.55	29.9	29.5	-0.67%	60	34,400	1,019,805
2023-07-17	30.35	29.75	30.35	29.05	+0.68%	120	45,200	1,344,305
2023-07-14	29.05	29.55	30.45	28.7	+2.96%	208	89,300	2,642,745
2023-07-13	29.3	28.7	29.35	25	-0.86%	336	135,900	3,835,290
2023-07-12	29.5	28.95	30.5	28.65	-0.34%	858	356,200	10,530,645
2023-07-11	29.35	29.05	29.6	28.5	-0.51%	66	44,100	1,277,715
2023-07-10	29.5	29.2	29.8	28.95	-1.85%	90	80,800	2,350,185
2023-07-07	29.8	29.75	29.85	28.85	-0.17%	90	34,800	1,019,345
2023-07-06	29.8	29.8	30.15	29.25	+0.68%	71	27,000	801,280
2023-07-05	31.6	29.6	31.6	29.05	-1.66%	148	40,700	1,222,520
2023-07-04	30	30.1	30.7	28.8	+1.86%	178	172,900	5,200,220
2023-07-03	28.95	29.55	30.15	28.2	+2.43%	281	180,400	5,344,140
2023-06-30	28.45	28.85	29	28.1	+1.41%	121	52,500	1,501,275
2023-06-29	27.5	28.45	28.45	27	+3.27%	90	43,900	1,219,060
2023-06-28	28.25	27.55	28.6	27	-2.48%	225	87,900	2,455,000
2023-06-27	26	28.25	28.3	25.7	+9.50%	292	156,300	4,249,105
2023-06-26	26.4	25.8	26.4	24.25	-3.91%	228	83,800	2,146,605
2023-06-23	27.15	26.85	27.4	26.05	-0.74%	125	32,200	860,655
2023-06-22	26.4	27.05	28.15	26.35	+0.19%	159	60,300	1,627,760
2023-06-21	26.55	27	31.7	26.55	+5.47%	1619	656,800	19,087,895
2023-06-20	26.7	25.6	27	25.4	-3.58%	116	42,300	1,109,720
2023-06-19	26.9	26.55	27.35	26.4	-1.48%	44	9,500	253,815
2023-06-16	27.45	26.95	27.45	26	-0.55%	76	27,100	720,160
2023-06-15	26.35	27.1	27.1	25.8	+2.46%	103	32,300	859,930
2023-06-14	25.5	26.45	26.9	25	+3.73%	222	78,600	2,047,275
2023-06-13	25.85	25.5	25.85	24.2	-1.16%	112	24,800	624,170
2023-06-09	25.25	25.8	25.8	24.35	+3.41%	80	24,600	619,885
2023-06-08	24.85	24.95	25.05	24.65	0.00%	39	11,700	292,160
2023-06-07	24.4	24.95	25	24.4	+2.25%	66	21,600	533,360
2023-06-06	24.85	24.4	24.85	24	+0.21%	34	12,100	296,225
2023-06-05	24.15	24.35	24.55	23.7	+2.74%	53	35,400	858,510
2023-06-02	23.6	23.7	23.8	23.5	0.00%	29	11,600	274,110
2023-06-01	23.75	23.7	24	23.4	-0.21%	68	45,500	1,080,125
2023-05-31	23.8	23.75	23.8	23.7	+0.42%	13	7,000	166,220
2023-05-30	24.45	23.65	24.45	23.65	-3.47%	37	20,000	479,285
2023-05-29	24	24.5	24.75	23.3	0.00%	161	79,000	1,904,225
2023-05-26	24.75	24.5	24.95	23.5	-1.41%	200	119,000	2,872,160
2023-05-25	24.2	24.85	26.05	24	-3.50%	78	29,000	720,940
2023-05-24	24.75	25.75	26.2	24.1	+4.04%	225	101,000	2,536,920
2023-05-23	24.75	24.75	24.75	23.5	+0.41%	104	33,600	811,335
2023-05-22	24.6	24.65	26.9	23.85	+1.86%	402	141,200	3,535,445
2023-05-19	22.65	24.2	26.35	22.65	+7.32%	1384	557,600	13,845,210
2023-05-18	23	22.55	23	21.7	0.00%	134	46,300	1,031,055
2023-05-17	22.85	22.55	23.05	22.25	-1.53%	118	30,700	695,305
2023-05-16	23.15	22.9	23.35	22.7	-0.87%	70	16,500	378,690
2023-05-15	23	23.1	23.5	22.7	0.00%	36	11,700	270,350
2023-05-12	23	23.1	23.7	22.95	-1.28%	65	19,100	443,220
2023-05-11	23.3	23.4	23.7	22.5	-0.43%	99	45,700	1,063,685
2023-05-10	22.95	23.5	23.75	22.85	+1.73%	145	37,700	876,555
2023-05-08	21.75	23.1	23.1	20.4	+2.44%	63	17,900	389,770
2023-05-05	21.85	22.55	22.75	20.3	+7.64%	88	40,700	895,110
2023-05-04	21.2	20.95	21.6	20.1	-1.18%	71	30,700	641,540
2023-05-03	21.65	21.2	21.85	20.7	-2.08%	121	61,200	1,294,525
2023-05-02	22.35	21.65	22.55	21.1	-4.20%	106	70,400	1,531,405
2023-04-28	22.75	22.6	23.5	21	-1.74%	92	33,800	762,695
2023-04-27	22.9	23	23.2	22.9	-0.22%	30	9,300	214,430
2023-04-26	23.05	23.05	23.25	22.9	-0.65%	40	26,500	609,105
2023-04-25	23.1	23.2	23.45	23	+0.43%	19	4,600	106,410
2023-04-24	23.25	23.1	23.65	23.1	-1.28%	64	16,600	388,055
2023-04-21	23.45	23.4	23.7	23	-1.68%	53	19,800	463,130
2023-04-20	23	23.8	23.8	22.5	+2.37%	121	84,600	1,936,680
2023-04-19	23.5	23.25	23.85	22.8	-2.31%	76	25,800	605,760
2023-04-18	23.55	23.8	24	23.4	+1.49%	144	81,500	1,936,645
2023-04-17	23.6	23.45	23.75	23.2	-0.64%	88	32,300	755,725
2023-04-14	23.35	23.6	23.65	23	+2.61%	67	28,800	672,335
2023-04-13	22.6	23	23.4	22.6	+0.22%	87	38,600	887,545
2023-04-12	23.15	22.95	23.2	22.3	-0.65%	71	23,600	539,350
2023-04-11	23.3	23.1	23.3	22.5	-0.86%	65	32,600	748,065
2023-04-10	23	23.3	23.5	23	+1.08%	52	16,100	374,360
2023-04-07	23.1	23.05	23.45	22.55	0.00%	70	23,800	548,560
2023-04-06	22.65	23.05	23.15	22.55	+0.88%	72	19,800	453,940
2023-04-05	23.75	22.85	23.75	22.2	-1.08%	116	45,500	1,045,775
2023-04-04	22.6	23.1	23.7	22.6	+0.43%	153	173,200	4,032,235
2023-04-03	23.25	23	23.7	22	-1.08%	324	158,600	3,635,220
2023-03-31	22.2	23.25	23.25	21.8	+4.73%	137	59,000	1,324,285
2023-03-30	22.9	22.2	25	21.55	+0.23%	926	404,500	9,375,120
2023-03-29	21.15	22.15	23.1	20.95	+4.48%	107	128,800	2,846,960
2023-03-28	21.1	21.2	21.75	20.65	+1.68%	154	87,400	1,864,905
2023-03-27	20.8	20.85	21.05	20.6	+0.24%	35	8,100	168,035
2023-03-24	21.05	20.8	21.05	20.4	0.00%	69	15,800	327,655
2023-03-23	20.4	20.8	21	20	+2.46%	89	39,800	817,865
2023-03-22	20	20.3	20.45	19.95	+1.75%	73	16,200	327,660
2023-03-21	19.8	19.95	21.2	19.75	+0.25%	232	78,000	1,594,260
2023-03-20	19.95	19.9	20.1	19.4	-1.00%	139	43,700	862,165
2023-03-17	19.85	20.1	20.25	19.7	+1.01%	72	33,800	669,980
2023-03-16	20.15	19.9	20.15	19.65	-1.97%	75	22,600	448,455
2023-03-15	20.15	20.3	20.9	19.75	-1.22%	155	58,900	1,188,080
2023-03-14	20.6	20.55	20.6	19.8	+0.74%	99	57,000	1,147,195
2023-03-13	20.95	20.4	21	20.1	-0.73%	86	33,600	690,710
2023-03-10	19.1	20.55	21.35	19.1	-2.38%	360	94,400	1,907,395
2023-03-09	19.6	21.05	21.05	19.5	+7.12%	190	127,800	2,579,190
2023-03-07	19.65	19.65	19.95	19.15	+0.26%	79	33,000	649,565
2023-03-06	19.7	19.6	19.75	19.35	+1.03%	78	41,100	802,950
2023-03-03	19.35	19.4	19.65	18.85	0.00%	111	29,200	563,365
2023-03-02	19.6	19.4	19.95	18.9	-0.26%	209	75,500	1,463,505
2023-03-01	19.35	19.45	19.55	19.25	-0.51%	68	22,000	427,240
2023-02-28	19.85	19.55	19.95	19.1	-1.76%	202	85,200	1,662,005
2023-02-27	19.55	19.9	20.65	19.4	+1.79%	95	23,900	470,250
2023-02-24	19.55	19.55	19.65	19.2	+0.77%	173	43,100	836,165
2023-02-22	19.75	19.4	20	19.25	-2.02%	100	23,400	457,065
2023-02-21	19.9	19.8	19.9	19.15	+0.51%	167	39,100	764,410
2023-02-20	21.25	19.7	22.65	18.9	-7.08%	580	205,600	4,136,465
2023-02-17	19.95	21.2	23.7	19	+11.29%	1446	680,400	14,515,535
2023-02-16	19.25	19.05	21	18.4	-1.30%	377	185,600	3,643,100
2023-02-15	19.8	19.3	19.95	18.65	-0.77%	225	93,600	1,814,125
2023-02-14	18.8	19.45	19.75	18	+5.99%	282	164,300	3,116,765
2023-02-13	18.75	18.35	18.9	18.05	-0.81%	120	31,700	582,590
2023-02-10	19.1	18.5	19.75	18.3	-2.63%	103	64,100	1,207,915
2023-02-09	17.7	19	19.35	17.7	+7.34%	331	221,000	4,116,815
2023-02-08	17.55	17.7	18	17.15	+0.85%	91	27,200	483,070
2023-02-07	17.85	17.55	18.05	17.25	-1.68%	130	64,300	1,130,930
2023-02-06	18	17.85	18.25	17.8	-0.83%	61	26,700	478,990
2023-02-03	17.95	18	18.1	17.55	+1.41%	86	41,400	738,985
2023-02-02	17.85	17.75	18.4	17.55	-0.84%	58	13,700	243,900
2023-02-01	17.85	17.9	18	17.3	+0.56%	95	71,600	1,269,780
2023-01-31	18.8	17.8	18.85	17.2	+0.28%	174	59,000	1,062,545
2023-01-30	16.65	17.75	18.55	16.65	+6.29%	499	320,900	5,674,390
2023-01-27	16	16.7	17	15.95	+2.77%	141	50,000	829,045
2023-01-26	15.6	16.25	16.8	15.6	+2.85%	108	45,100	726,715
2023-01-25	15.9	15.8	15.9	15.3	-1.25%	73	47,100	729,405
2023-01-24	16.25	16	16.7	15.55	-0.93%	93	39,700	629,830
2023-01-23	15.35	16.15	17.25	15.1	+3.86%	373	196,800	3,199,550
2023-01-20	15.55	15.55	15.6	15.2	+2.64%	28	12,300	190,020
2023-01-19	15.2	15.15	15.45	14.85	-0.33%	39	10,200	153,735
2023-01-18	15.25	15.2	15.45	14.85	-0.33%	24	17,800	267,060
2023-01-17	15.65	15.25	15.65	15.15	-2.56%	22	4,900	75,170
2023-01-16	16.35	15.65	16.35	15.4	+0.64%	44	10,600	166,190
2023-01-13	15.65	15.55	15.8	15.1	+0.32%	53	19,200	296,500
2023-01-12	14.85	15.5	15.7	14.85	0.00%	53	30,800	470,645
2023-01-11	14.8	15.5	15.5	14.7	+5.08%	43	20,500	309,475
2023-01-10	14.3	14.75	15	14.3	-0.67%	47	35,500	523,135
2023-01-09	14.55	14.85	15	14.3	+2.41%	38	25,900	377,960
2023-01-06	14.4	14.5	14.5	14.35	+1.05%	3	300	4,325
2023-01-05	14.4	14.35	14.5	14.25	-0.69%	13	1,700	24,420
2023-01-04	14.3	14.45	14.45	14.3	+1.40%	3	1,600	23,030
2023-01-03	14.2	14.25	14.45	14.1	0.00%	34	10,000	142,105

Архив котировок акции JNOS по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014