Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOSP
20.3 ₽ -6.71% ↓История котировок JNOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 22 | 20.3 | 22 | 19.7 | -6.71% | 944 | 645,700 | 13,432,768 |
| 2026-04-16 | 21.34 | 21.76 | 22.44 | 20.82 | +2.54% | 1122 | 734,600 | 15,868,204 |
| 2026-04-15 | 21.2 | 21.22 | 21.7 | 20.5 | -1.49% | 669 | 483,300 | 10,212,506 |
| 2026-04-14 | 22.8 | 21.54 | 22.8 | 21.16 | -5.11% | 821 | 591,300 | 12,848,006 |
| 2026-04-13 | 20.2 | 22.7 | 23.78 | 19.34 | +12.49% | 2748 | 1,971,700 | 44,114,406 |
| 2026-04-10 | 20.68 | 20.18 | 21.28 | 19.8 | -2.51% | 1230 | 890,800 | 18,303,158 |
| 2026-04-09 | 21.32 | 20.7 | 23.5 | 20.22 | -3.63% | 3081 | 2,484,600 | 53,934,002 |
| 2026-04-08 | 20.38 | 21.48 | 21.88 | 17.88 | -5.12% | 2363 | 1,436,100 | 28,422,594 |
| 2026-04-07 | 23.5 | 22.64 | 23.62 | 22.3 | -2.58% | 866 | 595,700 | 13,585,358 |
| 2026-04-06 | 23.5 | 23.24 | 24.16 | 22.2 | -0.77% | 1931 | 1,302,100 | 30,515,914 |
| 2026-04-03 | 25.6 | 23.42 | 25.86 | 22.96 | -7.87% | 3135 | 2,296,900 | 55,630,950 |
| 2026-04-02 | 21.34 | 25.42 | 25.42 | 21.26 | +21.05% | 5451 | 4,687,400 | 110,073,138 |
| 2026-04-01 | 21.9 | 21 | 22.58 | 20.18 | -5.06% | 1759 | 1,334,400 | 28,443,486 |
| 2026-03-31 | 22.26 | 22.12 | 23 | 20.22 | -0.63% | 2912 | 2,351,600 | 51,090,120 |
| 2026-03-30 | 24.06 | 22.26 | 25.86 | 20.02 | -5.12% | 5512 | 5,081,100 | 116,655,310 |
| 2026-03-27 | 21.3 | 23.46 | 23.62 | 19.68 | +21.18% | 4542 | 4,931,300 | 109,076,680 |
| 2026-03-26 | 16.78 | 19.36 | 19.36 | 16.2 | +9.88% | 501 | 781,400 | 14,469,490 |
| 2026-03-25 | 17.82 | 17.62 | 17.98 | 17.62 | -10.01% | 282 | 348,800 | 6,178,568 |
| 2026-03-24 | 20.98 | 19.58 | 21 | 19.58 | -10.02% | 675 | 659,200 | 13,171,650 |
| 2026-03-23 | 22.04 | 21.76 | 23.28 | 21.76 | -6.53% | 1715 | 1,362,400 | 30,154,166 |
| 2026-03-20 | 28.42 | 23.28 | 28.42 | 23.26 | -10.05% | 5569 | 4,484,800 | 112,869,238 |
| 2026-03-19 | 25.88 | 25.88 | 25.88 | 25.88 | +9.85% | 151 | 132,900 | 3,439,452 |
| 2026-03-18 | 23.56 | 23.56 | 23.56 | 22 | +9.89% | 541 | 672,000 | 15,723,606 |
| 2026-03-17 | 19.94 | 21.44 | 21.44 | 19.94 | +8.72% | 1209 | 1,152,800 | 24,465,622 |
| 2026-03-16 | 18.3 | 19.72 | 19.72 | 18.06 | +9.56% | 3069 | 3,209,300 | 62,088,762 |
| 2026-03-13 | 16.86 | 18 | 18.1 | 16.86 | +6.89% | 3024 | 3,232,000 | 57,206,360 |
| 2026-03-12 | 15.38 | 16.84 | 16.84 | 15.38 | +9.92% | 1592 | 1,507,800 | 24,752,644 |
| 2026-03-11 | 15.64 | 15.32 | 15.68 | 14 | 0.00% | 1383 | 1,172,600 | 17,653,432 |
| 2026-03-10 | 16.12 | 15.32 | 16.38 | 15.28 | -5.90% | 1111 | 889,300 | 13,849,732 |
| 2026-03-09 | 16.86 | 16.28 | 17.76 | 15.82 | -2.16% | 2363 | 1,928,500 | 32,733,730 |
| 2026-03-06 | 16.24 | 16.64 | 17.36 | 16.12 | +3.10% | 2762 | 2,616,200 | 43,931,876 |
| 2026-03-05 | 15.16 | 16.14 | 16.14 | 14.26 | +9.80% | 2396 | 2,220,100 | 34,604,424 |
| 2026-03-04 | 16.42 | 14.7 | 17.68 | 14.62 | -10.69% | 3479 | 2,760,900 | 45,174,074 |
| 2026-03-03 | 14.96 | 16.46 | 17.06 | 14.84 | +10.32% | 4317 | 3,691,400 | 59,747,292 |
| 2026-03-02 | 13.36 | 14.92 | 15 | 12.98 | +11.01% | 2653 | 2,450,500 | 34,831,376 |
| 2026-02-27 | 15.4 | 13.44 | 15.46 | 13.32 | -12.73% | 1853 | 1,805,100 | 25,137,140 |
| 2026-02-26 | 17.68 | 15.4 | 18.26 | 15.4 | -12.10% | 3055 | 2,406,300 | 40,571,106 |
| 2026-02-25 | 15.5 | 17.52 | 17.52 | 14.7 | +13.62% | 2070 | 1,291,000 | 21,005,944 |
| 2026-02-24 | 13.22 | 15.42 | 15.72 | 13.22 | +15.42% | 969 | 539,300 | 7,816,860 |
| 2026-02-20 | 13.42 | 13.36 | 13.48 | 13.16 | +0.30% | 64 | 27,100 | 359,626 |
| 2026-02-19 | 13.18 | 13.32 | 13.46 | 13.12 | +1.22% | 61 | 34,000 | 451,756 |
| 2026-02-18 | 13.46 | 13.16 | 13.58 | 13.02 | -2.37% | 114 | 73,000 | 962,722 |
| 2026-02-17 | 13.64 | 13.48 | 13.98 | 13.32 | 0.00% | 187 | 68,700 | 941,464 |
| 2026-02-16 | 13.52 | 13.48 | 13.68 | 13.16 | -0.88% | 285 | 218,400 | 2,945,774 |
| 2026-02-13 | 13.06 | 13.6 | 13.98 | 12.92 | +4.13% | 637 | 492,500 | 6,641,036 |
| 2026-02-12 | 13.98 | 13.06 | 14.3 | 12.84 | -4.11% | 463 | 213,400 | 2,846,900 |
| 2026-02-11 | 15.2 | 13.62 | 15.44 | 13.62 | -10.28% | 776 | 613,300 | 8,936,030 |
| 2026-02-10 | 14.16 | 15.18 | 15.22 | 13.6 | +8.27% | 832 | 545,500 | 7,865,330 |
| 2026-02-09 | 13.3 | 14.02 | 14.9 | 13.3 | +7.02% | 1069 | 512,300 | 7,293,436 |
| 2026-02-06 | 12.98 | 13.1 | 13.44 | 12.7 | +1.87% | 159 | 144,100 | 1,880,152 |
| 2026-02-05 | 12.98 | 12.86 | 13.16 | 12.34 | -1.08% | 309 | 190,100 | 2,423,700 |
| 2026-02-04 | 12.46 | 13 | 13.28 | 12.46 | +5.01% | 331 | 154,800 | 2,001,838 |
| 2026-02-03 | 11.98 | 12.38 | 13.26 | 11.82 | +5.81% | 708 | 337,300 | 4,219,814 |
| 2026-02-02 | 11.72 | 11.7 | 12 | 11.24 | -0.34% | 172 | 112,600 | 1,308,176 |
| 2026-01-30 | 11.48 | 11.74 | 11.74 | 11.08 | +6.15% | 173 | 70,700 | 810,316 |
| 2026-01-29 | 10.9 | 11.06 | 11.68 | 10.72 | +2.60% | 428 | 353,600 | 3,934,732 |
| 2026-01-28 | 10.64 | 10.78 | 10.9 | 10.58 | +0.37% | 81 | 94,700 | 1,018,318 |
| 2026-01-27 | 10.24 | 10.74 | 10.8 | 10.1 | +5.09% | 106 | 112,200 | 1,172,964 |
| 2026-01-26 | 10.5 | 10.22 | 10.64 | 10.18 | -1.16% | 200 | 191,100 | 1,999,648 |
| 2026-01-23 | 9.8 | 10.34 | 10.5 | 9.7 | +4.23% | 182 | 176,500 | 1,813,520 |
| 2026-01-22 | 9.9 | 9.92 | 10.26 | 9.56 | +0.61% | 224 | 273,300 | 2,707,476 |
| 2026-01-21 | 9.48 | 9.86 | 9.96 | 9.48 | +4.23% | 169 | 94,100 | 917,950 |
| 2026-01-20 | 9.6 | 9.46 | 9.82 | 9.4 | -1.46% | 109 | 104,900 | 996,516 |
| 2026-01-19 | 9.34 | 9.6 | 9.88 | 9.34 | +2.13% | 263 | 207,800 | 2,006,624 |
| 2026-01-16 | 9.26 | 9.4 | 9.42 | 9.26 | +1.29% | 43 | 16,900 | 158,550 |
| 2026-01-15 | 9.36 | 9.28 | 9.36 | 9.24 | -0.43% | 55 | 24,600 | 229,044 |
| 2026-01-14 | 9.22 | 9.32 | 9.38 | 9.22 | +0.43% | 28 | 7,600 | 71,066 |
| 2026-01-13 | 9.3 | 9.28 | 9.36 | 9.26 | -0.22% | 46 | 28,600 | 265,934 |
| 2026-01-12 | 9.22 | 9.3 | 9.36 | 9.22 | 0.00% | 49 | 78,800 | 728,914 |
| 2026-01-09 | 9.28 | 9.3 | 9.38 | 9.22 | -0.64% | 44 | 67,200 | 621,628 |
| 2026-01-08 | 9.28 | 9.36 | 9.4 | 9.24 | +0.65% | 49 | 24,200 | 225,744 |
| 2026-01-06 | 9.3 | 9.3 | 9.4 | 9.28 | -1.06% | 26 | 13,800 | 128,706 |
| 2026-01-05 | 9.38 | 9.4 | 9.4 | 9.22 | 0.00% | 25 | 8,400 | 78,254 |