Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)

JNOSP

20.96 ₽ +3.25% ↑

История котировок JNOSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	18.1	17.8	18.1	17.8	-2.73%	5	11,500	204,820
2016-12-29	17.8	18.3	18.3	17.8	+3.98%	9	12,100	220,870
2016-12-28	17.8	17.6	17.8	17.6	-2.22%	4	500	8,870
2016-12-27	18	18	18.1	18	+2.27%	4	500	9,020
2016-12-26	17.6	17.6	17.6	17.6	-0.56%	1	100	1,760
2016-12-23	18	17.7	18	17.7	-1.67%	2	200	3,570
2016-12-22	18	18	18	17.7	0.00%	6	800	14,350
2016-12-21	17.7	18	18	17.7	0.00%	6	700	12,500
2016-12-20	17.7	18	18	17.7	+2.27%	15	27,900	502,010
2016-12-19	17.9	17.6	17.9	16.6	-1.68%	20	3,000	51,800
2016-12-16	18.3	17.9	18.3	17.9	-2.72%	9	1,100	19,890
2016-12-15	18.3	18.4	18.4	17.9	+0.55%	24	3,300	60,410
2016-12-14	18	18.3	18.5	18	+0.55%	27	22,500	413,910
2016-12-13	17.3	18.2	18.9	17.3	+5.81%	72	34,100	614,470
2016-12-12	17.5	17.2	17.5	17.2	-1.71%	17	2,000	34,530
2016-12-08	17.7	17.5	17.7	17.5	+0.57%	15	5,400	94,670
2016-12-07	17.6	17.4	17.6	17.4	-1.14%	6	800	14,000
2016-12-06	17.2	17.6	17.6	17.2	+2.33%	12	1,900	32,900
2016-12-05	17.4	17.2	17.4	17.2	-0.58%	6	1,000	17,230
2016-12-02	16.9	17.3	17.4	16.9	+1.76%	16	3,900	66,730
2016-12-01	17.1	17	17.1	16.9	-0.58%	9	2,900	49,330
2016-11-30	16.6	17.1	17.1	16.6	+1.18%	21	27,500	464,920
2016-11-29	16.5	16.9	16.9	16.4	+2.42%	23	9,700	161,850
2016-11-28	16.6	16.5	16.9	16.5	-0.60%	15	25,500	424,630
2016-11-24	16.6	16.6	16.6	16.4	+0.61%	9	5,000	82,640
2016-11-23	16.5	16.5	16.5	16.5	0.00%	12	10,200	168,300
2016-11-22	16.5	16.5	16.5	16.5	-1.20%	2	1,100	18,150
2016-11-21	16.4	16.7	16.8	16.4	-0.60%	11	4,000	66,560
2016-11-18	16.6	16.8	16.8	16.5	-0.59%	6	800	13,280
2016-11-17	16.6	16.9	16.9	16.5	-0.59%	7	3,000	49,740
2016-11-15	16.6	17	17	16.5	+1.80%	5	3,300	55,960
2016-11-11	17.1	16.7	17.1	16.7	-2.34%	5	600	10,100
2016-11-10	17.2	17.1	17.2	17.1	-0.58%	2	200	3,430
2016-11-09	17.5	17.2	17.5	17	+1.18%	5	1,100	18,970
2016-11-07	17	17	17	17	-1.16%	1	100	1,700
2016-11-03	17.2	17.2	17.2	17.2	0.00%	1	100	1,720
2016-11-02	16.9	17.2	17.5	16	+1.78%	63	16,800	283,480
2016-11-01	16.3	16.9	18	16.3	+2.42%	84	60,500	1,042,770
2016-10-31	16.2	16.5	16.6	16	+0.61%	7	800	13,060
2016-10-27	16.1	16.4	16.4	16.1	+1.86%	5	1,700	27,420
2016-10-26	16.3	16.1	16.3	16.1	+0.63%	4	2,900	46,770
2016-10-25	16.1	16	16.3	16	-2.44%	14	1,800	28,960
2016-10-24	17	16.4	17	16	-3.53%	53	21,400	347,920
2016-10-21	17	17	17	17	0.00%	11	15,200	258,400
2016-10-20	17.4	17	18	17	-1.73%	20	7,600	129,810
2016-10-18	17.2	17.3	17.3	17.2	+1.76%	6	900	15,550
2016-10-17	17	17	18.2	17	0.00%	44	11,400	197,360
2016-10-14	17.1	17	17.3	17	0.00%	7	29,200	496,550
2016-10-13	17	17	17.2	17	0.00%	10	13,000	221,080
2016-10-12	17.3	17	17.6	16.8	-3.95%	33	16,000	272,520
2016-10-11	17.7	17.7	17.7	17	-1.67%	20	3,500	60,050
2016-10-10	18	18	18	17.5	0.00%	16	4,200	75,140
2016-10-06	17.9	18	18	17.4	+1.12%	12	1,900	33,570
2016-10-05	17.4	17.8	17.8	17.4	-1.11%	4	400	7,040
2016-10-04	18.2	18	18.2	17.3	0.00%	20	2,800	49,760
2016-10-03	17.7	18	18	17.6	+1.69%	9	1,100	19,570
2016-09-30	17.9	17.7	18	17.5	-1.12%	31	6,800	120,270
2016-09-29	18.2	17.9	18.3	17.5	-1.10%	36	18,400	325,160
2016-09-28	18.5	18.1	18.5	17.5	-2.16%	26	16,600	294,390
2016-09-27	19.3	18.5	20.1	18.5	-2.12%	15	1,700	32,420
2016-09-26	18.2	18.9	19	18.2	+4.42%	11	1,100	20,350
2016-09-23	18.2	18.1	18.2	17.5	-1.09%	22	16,900	298,300
2016-09-22	18.3	18.3	18.3	18.3	-1.08%	1	100	1,830
2016-09-21	18.2	18.5	18.5	18	+2.78%	17	23,500	423,500
2016-09-20	18.4	18	18.4	18	-3.74%	19	8,600	154,980
2016-09-16	18.6	18.7	18.7	18.5	0.00%	4	500	9,280
2016-09-15	18.7	18.7	18.7	18.7	0.00%	1	100	1,870
2016-09-14	18.7	18.7	18.7	18.7	-0.53%	1	100	1,870
2016-09-13	18.8	18.8	18.8	18.8	+0.53%	2	900	16,920
2016-09-12	18.9	18.7	18.9	18.7	-1.58%	12	11,100	208,160
2016-09-09	19	19	19	18.9	0.00%	6	1,200	22,740
2016-09-08	19.1	19	19.1	18.9	-0.52%	17	12,000	228,030
2016-09-07	19.3	19.1	19.3	19	-0.52%	9	3,900	74,190
2016-09-06	19	19.2	19.2	19	+1.05%	17	15,800	300,340
2016-09-05	19.1	19	19.2	19	0.00%	9	4,600	87,470
2016-09-02	19.2	19	19.2	19	-1.55%	11	3,900	74,270
2016-09-01	19.1	19.3	19.5	19	+1.58%	20	7,800	149,530
2016-08-31	19	19	19.4	19	-2.56%	52	13,700	261,410
2016-08-30	22.2	19.5	22.2	19.5	-13.33%	244	106,300	2,168,610
2016-08-29	22.2	22.5	22.5	21.3	0.00%	45	19,300	419,930
2016-08-26	22.2	22.5	25	21.5	+2.27%	166	59,800	1,365,770
2016-08-25	21.8	22	22	21.5	+2.33%	51	36,500	797,030
2016-08-24	21.8	21.5	22	21.5	-1.38%	27	38,200	828,840
2016-08-23	22.4	21.8	22.7	21.8	-2.68%	45	132,000	2,906,930
2016-08-22	22.2	22.4	22.4	21.9	+1.82%	40	120,500	2,651,410
2016-08-19	21.6	22	22.5	20.9	-2.22%	16	11,100	242,520
2016-08-18	22.8	22.5	23.7	19	+0.90%	73	48,700	1,082,960
2016-08-17	19.3	22.3	24	19.3	+16.15%	268	104,600	2,265,110
2016-08-16	19.3	19.2	19.8	19	-0.52%	21	3,500	67,560
2016-08-15	19.1	19.3	19.3	19.1	+0.52%	5	1,100	21,030
2016-08-12	19.1	19.2	19.6	18.8	0.00%	24	3,200	61,130
2016-08-11	18.8	19.2	20.4	18.8	+2.13%	34	4,900	95,100
2016-08-10	18.8	18.8	18.8	18.8	0.00%	2	1,400	26,320
2016-08-09	18.8	18.8	18.8	18.8	-1.05%	1	200	3,760
2016-08-08	18.8	19	19	18.8	+1.60%	3	1,700	32,090
2016-08-05	18.7	18.7	18.7	18.7	-0.53%	2	200	3,740
2016-08-04	18.8	18.8	18.8	18.8	0.00%	2	200	3,760
2016-08-03	18.8	18.8	18.8	18.8	-1.05%	2	200	3,760
2016-08-02	19	19	19	19	+0.53%	1	100	1,900
2016-08-01	19	18.9	19.1	18.8	0.00%	7	2,400	45,680
2016-07-28	19	18.9	19	18.9	-0.53%	2	200	3,790
2016-07-25	19	19	19	19	-1.04%	1	100	1,900
2016-07-22	19	19.2	19.2	19	+0.52%	3	1,200	22,840
2016-07-21	18.7	19.1	19.1	18.7	+2.14%	5	1,500	28,180
2016-07-20	18.7	18.7	18.7	18.7	-1.06%	3	400	7,480
2016-07-15	18.9	18.9	18.9	18.9	+0.53%	1	100	1,890
2016-07-14	19	18.8	19.2	18.8	+1.08%	4	1,300	24,680
2016-07-13	19.1	18.6	19.2	18.1	-2.62%	10	5,800	110,640
2016-07-12	19.1	19.1	19.1	19.1	0.00%	1	100	1,910
2016-07-04	19.1	19.1	19.1	19.1	0.00%	1	1,000	19,100
2016-07-01	19	19.1	19.1	19	+1.06%	2	1,100	21,000
2016-06-30	19.2	18.9	19.2	17.4	-3.08%	17	9,500	181,460
2016-06-29	19.5	19.5	19.5	19.5	-0.51%	1	5,100	99,450
2016-06-28	19.5	19.6	19.6	19.5	0.00%	2	1,100	21,550
2016-06-27	19.4	19.6	19.9	19.4	+1.03%	5	1,400	27,330
2016-06-24	19.4	19.4	19.4	19.4	+1.57%	1	100	1,940
2016-06-23	19.5	19.1	19.5	19.1	+0.53%	2	1,200	23,280
2016-06-21	19.5	19	19.5	19	-5.00%	5	800	15,250
2016-06-16	19.5	20	20	19.5	+2.56%	2	1,100	21,500
2016-06-15	20	19.5	20.9	19.5	-1.52%	10	3,200	65,090
2016-06-09	19.8	19.8	19.8	19.8	+1.02%	1	100	1,980
2016-06-08	19.5	19.6	19.6	19.5	+0.51%	2	1,400	27,340
2016-06-07	19.2	19.5	19.5	19	-0.51%	5	1,300	24,780
2016-06-03	19.3	19.6	19.9	19	+1.55%	8	37,900	720,590
2016-06-02	19.6	19.3	21.1	19.2	-3.50%	21	4,300	85,190
2016-06-01	19.9	20	20	19.9	+2.56%	4	1,300	25,980
2016-05-31	19.4	19.5	19.5	19.4	+1.04%	4	32,800	638,320
2016-05-30	19.5	19.3	19.5	19.3	-1.03%	4	500	9,700
2016-05-27	19.6	19.5	19.6	19.5	-2.01%	2	10,000	195,010
2016-05-26	20	19.9	20	19.5	-0.50%	15	6,300	123,880
2016-05-24	20	20	20.5	19.4	+2.04%	9	2,300	45,590
2016-05-23	19.6	19.6	19.6	19.6	-4.39%	2	15,000	294,000
2016-05-19	20.8	20.5	21	20	+0.99%	11	4,700	96,630
2016-05-18	20.4	20.3	20.7	20.3	-0.98%	9	4,500	91,820
2016-05-17	20.5	20.5	21	20.5	0.00%	8	7,200	148,250
2016-05-13	20.5	20.5	20.6	20.5	+2.50%	10	3,000	61,510
2016-05-12	19.4	20	21	19.4	+5.26%	31	38,300	800,170
2016-05-11	19.4	19	19.4	19	-0.52%	9	100,200	1,903,850
2016-05-10	19	19.1	19.1	19	-2.05%	4	600	11,410
2016-05-05	19.5	19.5	19.5	19.5	0.00%	2	300	5,850
2016-05-04	19.5	19.5	19.5	19.5	0.00%	10	11,400	222,300
2016-04-29	19.5	19.5	19.5	19.5	-3.47%	1	100	1,950
2016-04-28	20.2	20.2	20.2	20.2	-0.49%	1	1,000	20,200
2016-04-27	19.7	20.3	20.3	19.5	+2.01%	11	1,900	37,810
2016-04-26	20	19.9	20	19.9	-1.97%	2	200	3,990
2016-04-25	20.4	20.3	20.5	20.3	+1.50%	4	8,700	176,640
2016-04-22	19.5	20	20.5	19	+1.52%	59	24,500	484,130
2016-04-21	20.6	19.7	20.6	19.5	-7.51%	31	6,700	131,980
2016-04-20	20.2	21.3	21.4	20.2	+6.50%	25	4,500	93,910
2016-04-19	20	20	20	20	+1.01%	4	2,100	42,000
2016-04-18	19.8	19.8	20.1	19.8	-0.50%	6	2,500	49,950
2016-04-15	19.4	19.9	19.9	19.4	+2.05%	5	2,400	46,910
2016-04-14	19.6	19.5	19.6	19.5	-3.47%	9	10,000	195,100
2016-04-13	19.9	20.2	20.2	19.9	+3.59%	15	3,300	65,840
2016-04-12	19.3	19.5	19.5	19.3	0.00%	7	5,600	109,180
2016-04-11	19.7	19.5	19.7	19.4	-2.50%	25	12,200	237,850
2016-04-08	20	20	20	20	-1.96%	3	700	14,000
2016-04-07	20.7	20.4	21	19.9	-3.77%	40	31,400	628,790
2016-04-06	21.3	21.2	21.3	20.7	+0.95%	5	1,500	31,170
2016-04-05	21	21	21	20.6	0.00%	6	22,000	461,560
2016-04-04	21	21	21	20.7	0.00%	18	40,700	854,570
2016-04-01	21.1	21	21.1	21	-0.94%	5	500	10,510
2016-03-31	21.9	21.2	21.9	21.2	-3.64%	12	11,300	243,330
2016-03-29	22	22	22.5	22	0.00%	20	13,800	303,950
2016-03-28	22	22	22.5	21.9	0.00%	46	8,400	185,090
2016-03-25	22	22	22	22	0.00%	2	200	4,400
2016-03-24	22	22	22	22	0.00%	1	100	2,200
2016-03-23	22	22	22	22	0.00%	6	8,500	187,000
2016-03-22	22	22	22	22	0.00%	2	300	6,600
2016-03-21	22	22	22.4	22	0.00%	22	19,500	429,050
2016-03-18	22	22	22	22	-2.22%	5	1,000	22,000
2016-03-17	22	22.5	23	21.6	+0.90%	61	48,000	1,064,560
2016-03-16	22.2	22.3	22.3	22	-0.89%	13	9,700	214,330
2016-03-15	23	22.5	23.4	22.5	-1.75%	7	2,100	48,220
2016-03-14	23	22.9	23	22.9	0.00%	2	2,500	57,300
2016-03-11	22.9	22.9	22.9	22.9	-0.43%	1	100	2,290
2016-03-10	23	23	23	23	0.00%	3	600	13,800
2016-03-09	23	23	24.5	23	0.00%	28	39,300	919,840
2016-03-04	23	23	23.3	22.9	-1.71%	4	600	13,800
2016-03-02	23.4	23.4	23.4	23.4	+1.74%	1	100	2,340
2016-03-01	23.5	23	23.5	23	-2.13%	9	7,700	179,930
2016-02-25	23.8	23.5	23.8	23.5	+0.43%	4	20,200	474,760
2016-02-24	23.4	23.4	23.4	23.4	+3.08%	1	100	2,340
2016-02-20	22.7	22.7	22.7	22.7	-2.58%	1	100	2,270
2016-02-19	23.4	23.3	24.3	23.3	-0.43%	8	4,700	111,960
2016-02-18	23.9	23.4	24.4	23.4	-3.31%	7	3,500	83,580
2016-02-17	23	24.2	24.4	23	+9.50%	31	399,900	9,705,390
2016-02-16	22.3	22.1	22.3	22.1	-3.91%	4	2,000	44,360
2016-02-12	23	23	23	23	0.00%	1	200	4,600
2016-02-11	23	23	23	23	-0.43%	1	200	4,600
2016-02-09	23.1	23.1	23.1	23.1	-1.28%	1	100	2,310
2016-02-04	24	23.4	24	23.1	-2.50%	5	5,100	117,930
2016-02-03	24.4	24	25	23.7	+2.13%	34	43,100	1,047,040
2016-02-02	23.4	23.5	23.5	23.4	+3.07%	6	6,300	147,970
2016-02-01	22.8	22.8	22.8	22.8	+3.17%	1	100	2,280
2016-01-29	23.5	22.1	23.5	22.1	-1.34%	7	1,600	36,430
2016-01-25	22.4	22.4	22.4	22.4	-4.68%	1	100	2,240
2016-01-22	22.3	23.5	23.5	22	+3.52%	14	7,600	175,080
2016-01-20	22.4	22.7	22.7	22.4	+3.18%	6	5,800	131,100
2016-01-19	23	22	23	21.6	-7.56%	35	50,000	1,102,180
2016-01-18	23	23.8	23.8	22.5	+4.39%	8	11,000	247,990
2016-01-15	23	22.8	23	22.5	0.00%	14	12,500	281,900
2016-01-14	23	22.8	23	22.8	-1.30%	4	10,200	234,580
2016-01-13	23.8	23.1	23.8	22	-4.94%	31	60,600	1,377,530
2016-01-12	23.4	24.3	24.4	23	+2.10%	13	8,600	207,010
2016-01-11	23.6	23.8	24	23.4	-2.46%	7	1,800	42,950
2016-01-06	24.4	24.4	24.4	24.1	0.00%	9	10,100	245,950
2016-01-05	23	24.4	25.8	23	0.00%	25	8,500	209,420

Архив котировок акции JNOSP по годам

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