Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOSP
20.96 ₽ +3.25% ↑История котировок JNOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 37.85 | 37.85 | 37.85 | 37.85 | +8.14% | 1 | 100 | 3,785 |
| 2014-12-29 | 35 | 35 | 35 | 35 | 0.00% | 1 | 200 | 7,000 |
| 2014-12-26 | 35.05 | 35 | 35.05 | 35 | 0.00% | 2 | 10,000 | 350,005 |
| 2014-12-25 | 32.75 | 35 | 35 | 32.75 | -14.53% | 2 | 201,200 | 6,592,000 |
| 2014-12-23 | 40.95 | 40.95 | 40.95 | 40.95 | +26.00% | 1 | 10,000 | 409,500 |
| 2014-12-22 | 32.5 | 32.5 | 32.5 | 32.5 | -7.14% | 1 | 200,000 | 6,500,000 |
| 2014-12-18 | 35 | 35 | 35 | 35 | 0.00% | 1 | 100 | 3,500 |
| 2014-12-17 | 35 | 35 | 35 | 35 | 0.00% | 3 | 18,900 | 661,500 |
| 2014-12-16 | 35 | 35 | 35 | 29.9 | 0.00% | 20 | 73,800 | 2,478,745 |
| 2014-12-15 | 35 | 35 | 35 | 35 | +16.67% | 11 | 26,700 | 934,500 |
| 2014-12-12 | 30.15 | 30 | 30.15 | 30 | -2.76% | 5 | 5,000 | 150,105 |
| 2014-12-11 | 35 | 30.85 | 35 | 30.85 | -11.86% | 3 | 1,700 | 55,565 |
| 2014-12-10 | 35 | 35 | 35 | 35 | 0.00% | 1 | 100 | 3,500 |
| 2014-12-09 | 35 | 35 | 35 | 35 | 0.00% | 6 | 14,200 | 497,000 |
| 2014-12-04 | 35 | 35 | 35 | 35 | 0.00% | 1 | 10,000 | 350,000 |
| 2014-12-03 | 35 | 35 | 35 | 35 | 0.00% | 1 | 100 | 3,500 |
| 2014-12-01 | 35 | 35 | 35 | 35 | 0.00% | 1 | 9,000 | 315,000 |
| 2014-11-28 | 35 | 35 | 35 | 35 | -1.41% | 1 | 200 | 7,000 |
| 2014-11-26 | 35.5 | 35.5 | 35.5 | 35.5 | +1.43% | 1 | 100 | 3,550 |
| 2014-11-24 | 35 | 35 | 36.5 | 35 | -1.41% | 8 | 59,200 | 2,073,500 |
| 2014-11-21 | 35.45 | 35.5 | 35.5 | 35.45 | +1.28% | 2 | 200 | 7,095 |
| 2014-11-19 | 35.05 | 35.05 | 35.05 | 35.05 | +0.14% | 1 | 100 | 3,505 |
| 2014-11-18 | 35 | 35 | 35 | 35 | 0.00% | 3 | 23,100 | 808,500 |
| 2014-11-13 | 35 | 35 | 35 | 35 | 0.00% | 4 | 15,700 | 549,500 |
| 2014-11-12 | 35 | 35 | 35 | 35 | 0.00% | 2 | 20,000 | 700,000 |
| 2014-11-11 | 35 | 35 | 35 | 35 | 0.00% | 5 | 34,400 | 1,204,000 |
| 2014-11-10 | 34.95 | 35 | 35 | 34.95 | 0.00% | 5 | 30,300 | 1,060,495 |
| 2014-11-06 | 35 | 35 | 35 | 35 | 0.00% | 2 | 68,200 | 2,387,000 |
| 2014-11-05 | 35 | 35 | 35 | 35 | 0.00% | 1 | 3,000 | 105,000 |
| 2014-10-30 | 35 | 35 | 35 | 35 | 0.00% | 4 | 23,000 | 805,000 |
| 2014-10-29 | 35 | 35 | 35 | 35 | 0.00% | 1 | 100 | 3,500 |
| 2014-10-28 | 35 | 35 | 35 | 35 | 0.00% | 2 | 6,000 | 210,000 |
| 2014-10-27 | 35 | 35 | 35 | 35 | 0.00% | 6 | 49,800 | 1,743,000 |
| 2014-10-24 | 35 | 35 | 35 | 35 | -3.58% | 2 | 10,100 | 353,500 |
| 2014-10-22 | 33.05 | 36.3 | 36.3 | 33.05 | +3.71% | 2 | 200 | 6,935 |
| 2014-10-20 | 31 | 35 | 35.05 | 31 | -0.57% | 44 | 534,500 | 18,707,105 |
| 2014-10-17 | 35.2 | 35.2 | 35.2 | 35.2 | +0.57% | 1 | 5,000 | 176,000 |
| 2014-10-16 | 35 | 35 | 35.05 | 35 | 0.00% | 9 | 40,200 | 1,407,005 |
| 2014-10-15 | 35 | 35 | 35 | 30.4 | 0.00% | 12 | 31,700 | 1,107,915 |
| 2014-10-14 | 35 | 35 | 35.05 | 35 | 0.00% | 8 | 74,900 | 2,621,505 |
| 2014-10-13 | 31 | 35 | 35.05 | 31 | 0.00% | 23 | 188,500 | 6,596,500 |
| 2014-10-10 | 34.95 | 35 | 35.05 | 34.95 | 0.00% | 16 | 65,200 | 2,281,995 |
| 2014-10-09 | 33.85 | 35 | 35.05 | 33.85 | +5.58% | 34 | 474,200 | 16,581,720 |
| 2014-10-08 | 33.2 | 33.15 | 33.2 | 33.15 | -5.29% | 2 | 1,400 | 46,415 |
| 2014-10-07 | 34.5 | 35 | 35 | 34.5 | +1.45% | 6 | 61,300 | 2,142,980 |
| 2014-10-03 | 34.5 | 34.5 | 34.5 | 34.5 | -2.82% | 1 | 100 | 3,450 |
| 2014-10-02 | 33 | 35.5 | 35.5 | 33 | +7.41% | 17 | 69,900 | 2,427,915 |
| 2014-10-01 | 34.45 | 33.05 | 34.5 | 33.05 | -2.80% | 8 | 6,600 | 223,470 |
| 2014-09-30 | 33 | 34.001 | 34.001 | 33 | -2.85% | 5 | 13,600 | 451,803 |
| 2014-09-29 | 34 | 34.997 | 34.997 | 34 | -2.11% | 6 | 11,900 | 410,492 |
| 2014-09-26 | 35.1 | 35.75 | 35.75 | 35.1 | -0.69% | 15 | 9,800 | 347,679 |
| 2014-09-25 | 37.797 | 36 | 37.8 | 35 | -4.00% | 29 | 32,800 | 1,187,755 |
| 2014-09-24 | 35.001 | 37.501 | 37.501 | 35.001 | +16.10% | 20 | 29,700 | 1,105,902 |
| 2014-09-23 | 32.3 | 32.3 | 32.3 | 32.3 | -15.00% | 1 | 500 | 16,150 |
| 2014-09-22 | 37.5 | 38 | 38.001 | 37.5 | -1.30% | 4 | 20,100 | 763,600 |
| 2014-09-19 | 38.501 | 38.501 | 38.501 | 38.501 | 0.00% | 1 | 500 | 19,251 |
| 2014-09-18 | 38.502 | 38.502 | 38.502 | 38.502 | +0.01% | 1 | 500 | 19,251 |
| 2014-09-17 | 40 | 38.5 | 40 | 38.5 | -3.75% | 4 | 9,700 | 386,950 |
| 2014-09-16 | 40 | 40 | 40 | 40 | 0.00% | 7 | 9,100 | 364,000 |
| 2014-09-15 | 37 | 40 | 40 | 36.5 | 0.00% | 16 | 142,200 | 5,684,599 |
| 2014-09-12 | 40.002 | 40 | 40.5 | 40 | -1.23% | 5 | 64,800 | 2,592,050 |
| 2014-09-11 | 43.498 | 40.5 | 43.498 | 40 | -3.57% | 14 | 13,600 | 545,046 |
| 2014-09-10 | 39.89 | 42 | 42 | 39.89 | +9.09% | 17 | 10,400 | 431,005 |
| 2014-09-09 | 41.85 | 38.501 | 41.996 | 37.15 | -6.09% | 20 | 5,200 | 197,577 |
| 2014-09-08 | 41 | 40.997 | 41.5 | 39 | +6.49% | 19 | 9,700 | 395,550 |
| 2014-09-05 | 33.49 | 38.5 | 38.5 | 32.301 | +19.38% | 26 | 32,700 | 1,126,116 |
| 2014-09-04 | 32.898 | 32.251 | 33.5 | 31.208 | +3.36% | 12 | 13,500 | 444,881 |
| 2014-09-03 | 30.01 | 31.202 | 33.87 | 29.559 | -4.87% | 66 | 85,600 | 2,809,692 |
| 2014-09-02 | 33.3 | 32.8 | 33.867 | 29 | -0.43% | 86 | 287,400 | 9,032,728 |
| 2014-09-01 | 32.5 | 32.94 | 33 | 30.8 | +1.35% | 45 | 212,200 | 6,917,113 |
| 2014-08-29 | 31.89 | 32.5 | 32.5 | 31 | +4.84% | 25 | 62,500 | 2,004,384 |
| 2014-08-28 | 30 | 31 | 32 | 28 | 0.00% | 21 | 97,900 | 2,825,854 |
| 2014-08-27 | 29.999 | 31 | 31 | 29.999 | +14.31% | 8 | 67,600 | 2,084,999 |
| 2014-08-26 | 25.499 | 27.119 | 28 | 25.499 | +2.34% | 23 | 40,900 | 1,097,811 |
| 2014-08-25 | 27.999 | 26.499 | 28 | 25.13 | -5.36% | 41 | 65,700 | 1,685,523 |
| 2014-08-22 | 26.156 | 28 | 28 | 26.156 | +2.38% | 5 | 1,100 | 30,604 |
| 2014-08-21 | 30 | 27.35 | 30 | 25.127 | -6.24% | 29 | 4,500 | 126,805 |
| 2014-08-20 | 21 | 29.17 | 29.17 | 21 | +16.68% | 10 | 9,300 | 269,876 |
| 2014-08-19 | 23.115 | 25 | 25 | 22.11 | +8.16% | 5 | 13,500 | 336,734 |
| 2014-08-18 | 22.8 | 23.113 | 26.51 | 20.072 | -3.90% | 9 | 12,300 | 305,993 |
| 2014-08-15 | 24.014 | 24.05 | 24.05 | 24 | -3.80% | 8 | 59,000 | 1,416,633 |
| 2014-08-14 | 22.569 | 25 | 25 | 22.569 | +10.77% | 12 | 19,500 | 454,866 |
| 2014-08-12 | 21.105 | 22.569 | 22.569 | 21.103 | +10.09% | 6 | 20,000 | 436,380 |
| 2014-08-11 | 22 | 20.501 | 22.57 | 20.501 | -6.81% | 8 | 18,200 | 399,765 |
| 2014-08-08 | 21.502 | 21.999 | 21.999 | 21.501 | -2.23% | 3 | 5,000 | 108,750 |
| 2014-08-07 | 22.5 | 22.5 | 22.5 | 22.5 | 0.00% | 1 | 500 | 11,250 |
| 2014-08-06 | 21.487 | 22.5 | 22.5 | 21.487 | +5.65% | 7 | 13,200 | 287,630 |
| 2014-08-05 | 20.501 | 21.297 | 22 | 20.5 | +3.88% | 30 | 94,100 | 1,942,329 |
| 2014-08-04 | 21.199 | 20.501 | 22 | 20.064 | +0.00% | 22 | 26,600 | 568,634 |
| 2014-08-01 | 20.5 | 20.5 | 20.5 | 20.5 | +2.45% | 2 | 1,300 | 26,650 |
| 2014-07-31 | 18.502 | 20.01 | 21 | 18.502 | -4.71% | 7 | 11,300 | 236,949 |
| 2014-07-30 | 17.555 | 21 | 21 | 17.555 | +7.38% | 10 | 24,600 | 493,131 |
| 2014-07-29 | 20.999 | 19.556 | 21 | 19.556 | +2.35% | 5 | 4,100 | 85,956 |
| 2014-07-28 | 19.502 | 19.107 | 19.502 | 19.107 | -6.80% | 4 | 12,700 | 247,616 |
| 2014-07-25 | 20.38 | 20.5 | 20.501 | 20.38 | +2.50% | 7 | 13,200 | 270,567 |
| 2014-07-23 | 19.05 | 20 | 20 | 19.05 | +0.01% | 2 | 10,600 | 204,020 |
| 2014-07-21 | 19.001 | 19.999 | 20 | 19 | +5.26% | 8 | 5,800 | 115,500 |
| 2014-07-18 | 19.998 | 19 | 19.999 | 19 | -4.47% | 3 | 500 | 9,900 |
| 2014-07-17 | 19.84 | 19.888 | 19.888 | 19.84 | +9.88% | 5 | 1,900 | 37,727 |
| 2014-07-16 | 18.1 | 18.1 | 18.1 | 18.1 | -8.59% | 1 | 50,000 | 905,000 |
| 2014-07-15 | 19.8 | 19.8 | 19.8 | 19.8 | +11.86% | 1 | 2,000 | 39,600 |
| 2014-07-14 | 19.837 | 17.701 | 19.837 | 17.602 | -4.06% | 4 | 2,900 | 51,735 |
| 2014-07-09 | 18.45 | 18.45 | 18.45 | 18.45 | -0.28% | 1 | 3,200 | 59,040 |
| 2014-07-04 | 18.501 | 18.501 | 18.501 | 18.5 | -2.63% | 3 | 4,500 | 83,252 |
| 2014-06-27 | 19 | 19 | 19 | 19 | -4.04% | 4 | 20,000 | 380,000 |
| 2014-06-25 | 18.002 | 19.8 | 19.8 | 18 | +8.20% | 7 | 11,800 | 220,062 |
| 2014-06-24 | 18 | 18.3 | 18.3 | 18 | -3.63% | 5 | 182,700 | 3,289,410 |
| 2014-06-19 | 17.6 | 18.99 | 18.99 | 17.6 | +0.26% | 6 | 14,700 | 273,542 |
| 2014-06-18 | 18.882 | 18.94 | 18.94 | 18.882 | -0.79% | 5 | 8,100 | 153,083 |
| 2014-06-17 | 17.251 | 19.091 | 19.091 | 17 | -3.71% | 5 | 15,500 | 267,907 |
| 2014-06-11 | 17.6 | 19.827 | 19.827 | 17.6 | +12.32% | 2 | 25,800 | 454,303 |
| 2014-06-10 | 16.006 | 17.652 | 17.652 | 16 | 0.00% | 25 | 40,000 | 645,713 |