Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOSP
13.32 ₽ -1.19% ↓История котировок JNOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 13.46 | 13.32 | 13.58 | 13.3 | -1.19% | 53 | 10,400 | 139,562 |
| 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 |