Роснефть

ROSN

  427.65 ₽  -4.31% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Роснефть
  5. История котировок
  6. 2014

История котировок ROSN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30200.05195.8201.35192.3-2.97%108503,516,390687,278,012
2014-12-29197.05201.8206.5195.15+2.57%142255,206,3801,057,035,709
2014-12-26195.45196.75198.55194.7+0.90%68042,007,450395,654,402
2014-12-25193.2195196.25192+0.93%68731,713,440333,002,335
2014-12-24195.5193.2199193.2-1.75%128333,504,880688,194,557
2014-12-23200196.65203.95195.5-1.13%147894,593,370918,157,506
2014-12-22196.05198.9208.95194+2.45%235779,365,2901,890,466,555
2014-12-19197.95194.15201.35187.4-1.40%222127,712,8301,496,408,467
2014-12-18200.05196.9212196.3+1.16%3425013,451,3302,740,513,561
2014-12-17200.75194.65206.5190.1-2.99%3296810,755,0002,128,436,530
2014-12-16201.5200.65205183.95-0.42%3142712,196,9602,397,493,176
2014-12-15211.35201.5213.1201.3-4.39%216258,782,9901,825,675,839
2014-12-12207210.75215.45200+1.32%181577,098,6101,497,585,462
2014-12-11213.9208215.35204.3-2.58%152987,303,4501,533,563,435
2014-12-10220.15213.5220.15212.15+0.07%105224,611,170991,886,227
2014-12-09211.7213.35217.9205.5+0.54%151087,199,0301,525,899,482
2014-12-08222212.2226.2210.65-4.39%168357,582,4401,646,925,676
2014-12-05228.8221.95229221.7-2.78%154254,806,4101,081,539,993
2014-12-04231228.3232.75228.3-0.93%147146,370,3701,469,282,916
2014-12-03233230.45235.45227.5-0.99%210468,890,6102,050,308,843
2014-12-02234.9232.75235230.3-0.32%167636,439,8601,498,134,011
2014-12-01232233.5239.5231.05-0.10%2585110,316,1002,431,614,552
2014-11-28232.87233.74234.86228.92+0.03%150305,127,8001,189,424,525
2014-11-27237.62233.66239.1232.45-1.82%127234,020,190948,257,571
2014-11-26236.4238238.58234.33+0.42%111124,222,580999,011,874
2014-11-25239237.01239235.02-0.26%63522,431,410575,724,302
2014-11-24241.06237.62241.49236.49-1.16%101353,158,270753,632,468
2014-11-21236.5240.4241.59235.07+1.95%169797,843,4501,869,347,929
2014-11-20235235.8237234.03+0.34%116104,608,2801,085,489,927
2014-11-19235.65235235.99234.4-0.30%87793,124,540734,759,614
2014-11-18234.95235.7235.98233.5+0.74%144934,850,3401,139,530,049
2014-11-17233.04233.97235.05232.35+0.08%71531,791,880419,490,908
2014-11-14231.5233.79235.4230.13+0.99%118014,164,080970,561,155
2014-11-13236.65231.5238.6231.5-2.42%127225,047,9401,181,746,624
2014-11-12239.5237.23240.34236-0.88%108784,176,190992,471,421
2014-11-11239.54239.34242.37238.85-0.22%118034,508,0501,085,321,577
2014-11-10240.87239.86243.04239.01+0.35%135453,570,780860,010,989
2014-11-07240.4239.02243.92237-0.08%282498,463,2602,034,395,170
2014-11-06239.75239.21243.95238.5-0.28%161614,736,4101,143,138,352
2014-11-05239.23239.88239.88234.52-0.17%158885,601,6701,328,091,210
2014-11-03240.06240.3240.9237.38+0.17%56651,517,640363,858,191
2014-10-31236.43239.9239.9234.71+1.67%165244,992,5901,187,634,638
2014-10-30232.41235.96236.2230.51+1.08%205956,195,7501,449,903,054
2014-10-29230.35233.45233.45228.21+1.68%146174,423,5201,023,671,659
2014-10-28228.53229.6231.5227.49+0.75%116603,141,570722,263,754
2014-10-27227.76227.9229.28225.65+0.89%122703,260,300742,639,970
2014-10-24224.45225.88226222.5+0.75%87782,493,030558,442,451
2014-10-23224.8224.2225.72222.25-0.53%141044,956,2001,110,309,184
2014-10-22229.39225.4229.39224.71-1.24%100262,909,900658,503,058
2014-10-21227.01228.24229.45225+0.46%116382,310,250525,880,897
2014-10-20229.24227.2230.75225.55-0.65%112953,537,880804,276,479
2014-10-17225.94228.69230.1225.1+2.03%123393,457,610788,420,530
2014-10-16227.07224.15229.93223-1.09%157204,512,6501,019,578,897
2014-10-15229.95226.61230.21225.64-1.60%116263,116,270710,522,777
2014-10-14225.5230.3233.47225+2.12%155874,896,6101,128,473,306
2014-10-13221.99225.53227.79221.4+1.45%107122,911,110656,743,371
2014-10-10226222.3227.18221.85-2.70%158615,580,8001,251,174,119
2014-10-09230.01228.47231.25227.05+0.43%117753,447,860790,441,425
2014-10-08230.5227.5232.75227.5-1.64%112184,871,3201,120,319,009
2014-10-07232.11231.3232.94229.65-0.33%75162,246,410519,743,054
2014-10-06229.37232.07233.47229.37+1.91%106723,475,620805,709,236
2014-10-03228.64227.73230.3226.98+0.60%101172,643,740603,891,841
2014-10-02229.08226.37230.57225.79-1.58%124453,537,850806,294,951
2014-10-01231.61230233.13230-0.86%85212,679,530620,872,049
2014-09-30229.36232233.7228.5+1.31%128653,698,040855,589,266
2014-09-29233.77229236.02228.74-1.46%150865,631,5601,306,160,973
2014-09-26231.5232.39233.44228.93+0.51%116514,619,2201,069,034,412
2014-09-25233231.2234.53230.79-0.50%101582,793,420649,667,178
2014-09-24233.46232.36234.31231.83-0.18%99873,135,650730,379,725
2014-09-23230.55232.79233230.04+1.21%111953,304,420766,140,081
2014-09-22234.38230234.52230-1.50%109313,298,760765,366,063
2014-09-19239233.5239231.72-2.20%178885,548,0901,305,322,942
2014-09-18237.59238.76241236+0.60%92973,074,850734,941,551
2014-09-17239.95237.34240.5234.8-1.31%137064,742,7901,124,913,853
2014-09-16234.67240.5241.62232.48+3.58%204326,048,8101,434,909,244
2014-09-15233232.19234.02231.21-0.43%188565,924,8201,376,573,230
2014-09-12230233.2234.2228.51+1.39%159864,158,350968,378,936
2014-09-11234.79230.01236.35230.01-2.08%145033,762,330875,781,059
2014-09-10234.49234.9236232.71+0.15%75292,041,280478,933,779
2014-09-09234.01234.55235.92233.92+0.23%84602,511,410590,164,643
2014-09-08236.4234.02238.85232.23-1.67%140124,822,1801,133,652,181
2014-09-05234.95238239.09234.51+0.62%138014,843,1101,148,686,474
2014-09-04235.99236.54237.97233.13+0.17%98473,670,470864,250,104
2014-09-03230.5236.13236.9229.92+2.44%227618,965,9102,098,612,686
2014-09-02229.55230.5231227.94+0.66%90672,884,730662,097,478
2014-09-01226.25229232226.25+1.33%185344,709,2501,078,352,154
2014-08-29228.53226231.44226-1.31%96073,224,570737,147,234
2014-08-28231.69228.99232226.06-1.17%142355,338,3201,219,202,868
2014-08-27230.1231.69233229.73+1.08%91043,600,420833,418,769
2014-08-26232229.22232.65229.22-1.07%65891,947,630449,364,042
2014-08-25230.22231.69232.2229.36+0.72%80631,977,830457,669,350
2014-08-22234230.03234228-1.27%116303,994,060916,359,033
2014-08-21231.1233234.7231.1+0.63%111063,762,610875,872,066
2014-08-20227.71231.54231.8226.83+1.82%118228,633,4901,987,038,874
2014-08-19224.87227.4227.71224.87+1.21%105005,336,2001,211,268,812
2014-08-18225224.68226.64223.66-0.14%73602,300,560517,643,374
2014-08-15226225226.91224.65-0.57%94133,531,470797,566,424
2014-08-14229.26226.3229.26224.57+0.14%149574,673,4401,057,722,612
2014-08-13221.45225.99227.33221.45+1.96%191636,812,8101,533,330,353
2014-08-12221.71221.65223.2219.75+0.12%114973,489,390773,399,822
2014-08-11224.9221.38225.64221.21+0.84%126264,453,750992,388,795
2014-08-08221.33219.54222.55219.51-0.66%134233,810,580842,423,589
2014-08-07218.79221222.99218.68+0.66%230867,628,0501,682,022,938
2014-08-06219.9219.55223.76218.55-0.20%164955,711,5401,258,899,024
2014-08-05221.01220221.78219.08+0.05%124023,604,190792,490,930
2014-08-04221.33219.9223.38219-0.85%115433,908,940861,924,553
2014-08-01222.09221.79224219.42-0.54%191925,781,6901,275,230,536
2014-07-31224.99223226.72222.12-0.45%129645,640,4401,264,003,551
2014-07-30218.95224226.87217.01+1.68%193689,399,7602,109,895,426
2014-07-29218.7220.3221.44217.06+0.96%162666,805,2001,497,060,666
2014-07-28220.61218.21220.97214.39-1.19%210508,812,7501,915,989,079
2014-07-25222.38220.84223.99219.65-0.72%200698,196,7601,813,901,491
2014-07-24222222.45222.45220.21+0.29%149675,698,1801,261,622,954
2014-07-23229.52221.8229.52220.11-2.19%179626,242,3701,398,268,651
2014-07-22227.76226.76229.5226.23+0.38%169887,344,2001,675,418,130
2014-07-21220.83225.91231.48220.83-2.52%171605,478,3101,249,456,508
2014-07-18229.02231.75232.18229.02-0.83%202447,864,5601,815,764,155
2014-07-17237233.7237229.02-4.29%2221710,709,0702,495,410,145
2014-07-16241.9244.18245.3240.73+0.93%153784,088,830995,579,073
2014-07-15242.58241.92244.44240.5-0.03%165895,356,4901,298,680,043
2014-07-14246.48242247.88241.57-1.63%120973,311,240809,120,219
2014-07-11245.9246.01246.65242.61+0.43%162404,108,7801,004,927,065
2014-07-10248.1244.95249.72242.2-1.21%208337,532,3301,857,826,822
2014-07-09249247.95249.9245.32-0.82%145314,485,8201,109,364,353
2014-07-08248.9249.99254.5248.64+0.40%259177,000,3301,764,645,429
2014-07-07244248.99248.99241.12-1.93%185966,265,4201,541,986,719
2014-07-04256.85253.9259253.9-1.47%165325,432,9901,397,605,051
2014-07-03255.1257.7258.55255.1+0.98%127705,029,6701,294,388,350
2014-07-02250.52255.19255.29249.72+2.01%148846,029,7601,527,793,286
2014-07-01248.95250.16250.35247.17+0.34%79072,410,840599,576,905
2014-06-30249.67249.3250.11246.35-0.08%100213,782,240938,639,222
2014-06-27249.9249.49251.24247.11+0.10%135904,764,2601,187,030,795
2014-06-26251.25249.24252.44248.5-0.30%154684,648,1001,160,369,058
2014-06-25256.36250257.69248.74-3.03%159396,756,6101,704,498,342
2014-06-24253.05257.81258.3252.7+2.18%182606,899,6701,760,223,249
2014-06-23250.28252.3253.3250+0.88%126144,943,1001,241,818,037
2014-06-20250.65250.11251.84248.07+0.09%165116,944,9101,737,154,909
2014-06-19253249.89254.23249.24-0.39%175938,963,4902,252,794,987
2014-06-18251.52250.87252.58249.23-0.29%148777,890,7201,981,627,196
2014-06-17253.25251.59257.3250.1-0.68%179677,504,2001,894,839,766
2014-06-16249.01253.3254.87245.67+1.46%3695419,174,7604,816,128,648
2014-06-11242.41249.66249.66242.12+2.83%2457112,959,3103,186,089,309
2014-06-10246.48242.8246.48239.65+1.02%141235,042,5801,218,261,292
2014-06-09238.08240.36241.79237.020.00%135276,373,4201,527,091,806

Архив котировок акции ROSN по годам

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