Роснефть

ROSN

  427.65 ₽  -4.31% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Роснефть
  5. История котировок
  6. 2015

История котировок ROSN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-30254.8253.25259.25253.25-0.69%162694,016,3001,028,709,732
2015-12-29246.9255255245.05+3.66%153224,706,1701,183,999,035
2015-12-28246246247.55244.7+0.08%72301,872,320461,194,358
2015-12-25252245.8252.65243.65-2.31%223453,792,130935,231,021
2015-12-24254.8251.6255.5251.5-0.81%105762,723,690691,200,897
2015-12-23249.5253.65254.7249.25+2.20%83402,968,940748,118,963
2015-12-22247248.2249.35244.2+1.06%103303,310,390817,691,755
2015-12-21250.05245.6253.15244.65-2.05%136174,050,7901,008,081,277
2015-12-18258.3250.75260249.1-3.07%195686,427,3601,631,844,070
2015-12-17251.9258.7260.95251.75+3.44%272309,098,8602,344,475,120
2015-12-16251.2250.1252.55249+0.16%70192,520,830632,398,732
2015-12-15246.45249.7252.65244.85+1.96%176006,544,7301,636,814,804
2015-12-14242.55244.9246.95241.25+0.02%127534,561,2701,112,235,351
2015-12-11247.9244.85248.75243.65-1.67%77522,266,110558,349,144
2015-12-10248249251.2245.2+0.52%123124,110,1001,022,943,999
2015-12-09245.45247.7249.85245.3+1.25%120684,019,270995,891,639
2015-12-08243.35244.65247.35241.05+0.27%161745,306,8301,294,345,790
2015-12-07252244253.75243.5-2.96%205335,977,2301,480,488,455
2015-12-04258.95251.45260.5248.05-2.39%168495,593,8301,420,159,921
2015-12-03258257.6259.9254.25-0.35%129215,212,6801,341,667,270
2015-12-02264.7258.5265.75256-2.34%166226,347,6701,650,192,928
2015-12-01266.15264.7268.1261.85-0.11%155244,741,4501,256,952,690
2015-11-30267.05265270.85265-1.19%120134,411,4301,183,136,737
2015-11-27269.55268.2270.85266-0.98%115963,736,0601,001,639,967
2015-11-26272.3270.85274.9269.2-0.26%123994,553,6201,241,096,390
2015-11-25267271.55274.4266.15+2.18%133535,512,6901,491,052,618
2015-11-24274.8265.75275.95265.3-3.29%167935,304,8701,427,956,737
2015-11-23269.35274.8279.25268+0.70%190496,006,6201,642,841,771
2015-11-20271.5272.9273264.35+0.52%166315,924,9101,592,251,892
2015-11-19279.35271.5282.1270.3-2.41%173385,452,0101,509,090,729
2015-11-18272.6278.2279.5269.45+2.47%127394,472,3601,233,655,218
2015-11-17266.5271.5274.85264.75+3.04%167666,846,6501,856,043,951
2015-11-16260.45263.5266.5260.45+1.07%112393,754,560992,119,065
2015-11-13262.15260.7266259.65-0.89%138534,666,3801,224,109,356
2015-11-12265263.05266.85262.75-1.11%106054,318,1601,143,639,919
2015-11-11257.4266267.65255.6+3.28%125975,251,1301,376,211,554
2015-11-10262.4257.55262.4256.3-1.85%127383,616,760934,681,350
2015-11-09265262.4268.05260.9-0.89%90632,918,290772,546,100
2015-11-06269.4264.75270.7264-1.94%102863,288,050879,459,797
2015-11-05270270275.75268.05-0.24%175045,870,9201,597,361,031
2015-11-03262.45270.65271.85260.9+3.22%149876,244,5201,672,640,722
2015-11-02258262.2262.25257+1.59%86422,347,820610,802,446
2015-10-30254.9258.1260252.65+1.04%102753,918,5701,007,566,160
2015-10-29254.25255.45256.45253.25+0.65%150435,463,5301,391,194,621
2015-10-28251.5253.8254.15249.2+0.91%89003,529,900887,043,627
2015-10-27250.1251.5251.5245+0.40%155425,190,8901,282,888,482
2015-10-26253.5250.5253.75249.2-1.18%121113,457,810868,719,246
2015-10-23254.85253.5257.5251.6+0.04%129544,663,5301,185,854,288
2015-10-22252.05253.4255.2250.15+0.64%110923,000,370760,086,029
2015-10-21251.45251.8253.45248.9+0.42%116884,057,8801,019,118,671
2015-10-20251.6250.75252245.5-0.30%125834,634,8001,154,088,705
2015-10-19253251.5253.45247.05-0.75%138194,538,8701,133,827,427
2015-10-16260.65253.4261.85252.05-1.93%168497,123,2201,816,142,808
2015-10-15261.35258.4265.45257.85-0.94%148934,864,0001,269,517,918
2015-10-14260.9260.85263.55259.05-0.63%92833,059,160798,584,315
2015-10-13260.5262.5262.6257.55-0.19%96863,771,760982,423,915
2015-10-12266.2263270.25259.6-1.50%160676,745,3901,790,288,874
2015-10-09254.5267268253+5.53%2423310,567,4702,773,046,803
2015-10-08250253253.3249.15+0.74%128683,885,450976,764,504
2015-10-07249251.15252247+1.07%143214,572,5901,142,093,121
2015-10-06245.1248.5248.85242.6+1.84%152984,500,9501,107,927,151
2015-10-05236.35244245236.15+4.01%137924,407,4101,064,953,267
2015-10-02237.75234.6239.05233.1-1.39%104443,352,470789,165,906
2015-10-01243.45237.9244.35236.6-2.08%123054,623,4001,112,416,535
2015-09-30240242.95246.2239.5+1.36%156135,780,4901,407,059,231
2015-09-29234.5239.7240233.35+1.29%91863,294,170781,604,539
2015-09-28239236.65241.25235-0.73%108563,425,380816,732,846
2015-09-25239238.4243.65238.25+0.48%119943,870,320932,162,169
2015-09-24236.55237.25237.9232.7+0.11%140344,556,3201,073,899,764
2015-09-23244.05237245.8236.25-3.19%247707,577,4001,822,678,082
2015-09-22249.25244.8252.3243.5-1.73%222817,504,2001,857,496,358
2015-09-21256.8249.1258.1248.7-2.70%147926,459,7801,631,554,788
2015-09-18254256261.1253.25+1.25%198609,065,6802,333,763,384
2015-09-17250.5252.85255.9248.5+0.54%146035,726,9201,443,937,824
2015-09-16246.6251.5251.55245.45+2.24%100993,326,040827,870,413
2015-09-15246.3246247.252450.00%57712,221,010546,896,612
2015-09-14245.55246248.55244.55+0.04%92802,703,090667,900,287
2015-09-11246.4245.9247.95244.7-0.53%66752,468,180607,191,149
2015-09-10248.2247.2248.7244.05-0.92%134964,903,0901,207,410,586
2015-09-09249.2249.5251.75249.2+0.58%97633,520,840881,734,619
2015-09-08247248.05251.25246.8+0.67%103503,385,360843,995,279
2015-09-07244.3246.4247.8244.3+0.84%99073,507,630863,089,391
2015-09-04249244.35249.85244.35-1.93%101913,249,690801,972,259
2015-09-03250.4249.15252.2246.3+0.06%198127,392,6501,841,065,552
2015-09-02242.5249251.45242.1+2.60%195967,289,3901,803,859,320
2015-09-01245.3242.7247.5242.6-0.98%150565,721,8701,403,037,989
2015-08-31245.45245.1247240.65-0.51%111325,196,9801,267,422,449
2015-08-28247246.35248.15240.2+0.35%210787,937,0201,940,060,682
2015-08-27240.5245.5246.45239.5+2.29%198386,148,8601,494,926,668
2015-08-26235240240231.55+1.95%171075,102,5301,210,371,596
2015-08-25228235.4236.9228+3.59%163185,475,0201,277,883,558
2015-08-24231.4227.25234.1224.1-3.40%268388,742,4201,998,079,116
2015-08-21238.7235.25241.05234.25-2.26%155174,245,4901,007,147,158
2015-08-20240.2240.7242.4237.6-0.15%127564,026,120968,518,716
2015-08-19243.35241.05245238.7-0.90%108453,413,300827,312,176
2015-08-18244.45243.25244.95242.55-0.78%70422,093,090510,084,183
2015-08-17246.6245.15246.65244-0.59%78313,506,100859,503,574
2015-08-14244.2246.6248.4243.25+1.11%110454,050,080998,305,353
2015-08-13240.05243.9246.75240.05+1.63%157276,318,3401,542,334,401
2015-08-12235.5240240233.9+1.91%93513,629,660861,600,548
2015-08-11236.85235.5242.6235.2-0.57%131464,098,090980,657,546
2015-08-10234.55236.85237.95233.55+0.55%74832,963,420699,719,624
2015-08-07233.65235.55237.3233.65+0.81%81522,956,580697,508,879
2015-08-06233.85233.65235.85232.25-1.06%123903,852,140901,777,722
2015-08-05234.7236.15237232.4+1.33%87063,131,330736,012,104
2015-08-04231.5233.05235.5231.50.00%100833,746,950874,808,080
2015-08-03236233.05236.25231.25-1.54%124303,930,070916,608,822
2015-07-31229236.7236.75228.3+2.87%180386,529,7001,520,385,882
2015-07-30229.5230.1232.4228.75+0.48%123733,312,550765,072,931
2015-07-29223.55229229.5223+2.74%136725,222,8101,184,668,230
2015-07-28220.9222.9226.65218.9+1.09%172066,371,1601,426,478,117
2015-07-27220.45220.5222.9217.05-0.05%146954,427,340971,778,067
2015-07-24223220.6226220.3-1.16%129704,197,080936,961,570
2015-07-23226.6223.2226.6222.8-1.65%119854,001,320895,907,673
2015-07-22226.55226.95226.95223.75-0.04%115063,229,380728,066,241
2015-07-21227.2227.05228.65222.55-0.07%155255,486,9101,236,983,787
2015-07-20232227.2233.5227.2-2.07%96913,144,080721,904,420
2015-07-17234.65232234.65231.5-0.81%74452,328,100542,618,881
2015-07-16230233.9234.5229.25+1.48%191453,740,940867,114,992
2015-07-15228.95230.5232.45228.15+0.74%126504,149,190955,206,992
2015-07-14231.05228.8232.15223.1-1.17%209926,253,9901,419,886,821
2015-07-13226.6231.5231.55225.05+1.98%151934,215,210963,648,774
2015-07-10225.6227228224.5+1.52%118764,021,380909,809,553
2015-07-09220223.6225219.4+2.10%112415,694,4301,269,060,148
2015-07-08220.1219220.9214.8-0.68%171935,673,9901,233,583,462
2015-07-07223220.5223.9219-1.03%132805,501,6701,214,926,602
2015-07-06226.3222.8228.6222.15-2.45%115814,226,230949,788,153
2015-07-03231.1228.4231.7228.15-1.21%65032,020,870463,353,173
2015-07-02232231.2232.7230.35-0.34%54291,432,310331,693,427
2015-07-01232232233.5231.20.00%55202,116,110491,810,651
2015-06-30229.5232232227.2+1.02%97954,250,100978,307,953
2015-06-29228.9229.65230226-0.11%91313,308,580753,912,768
2015-06-26234.95229.9235228.75-3.63%2419010,976,6102,538,030,851
2015-06-25246.15238.55247.3238.2-3.05%153377,550,9701,825,536,111
2015-06-24250.45246.05250.45246-1.58%78052,543,740630,004,962
2015-06-23252.5250252.5248.55-0.64%93202,393,450598,532,269
2015-06-22250251.6254.35249.15+0.64%130493,964,370999,149,690
2015-06-19245250250244.05+2.04%111364,285,6001,059,374,769
2015-06-18245.65245249.75244.8-0.37%130733,548,700878,086,494
2015-06-17245.7245.9247.3242.85+0.08%98082,626,970645,318,842
2015-06-16243.25245.7246.3243.25+0.94%121292,990,750732,092,510
2015-06-15245.2243.4245.55237.35-0.73%231005,987,3901,440,461,055
2015-06-11245.9245.2249.35244.05-0.33%135114,525,6301,115,922,231
2015-06-10246246246.3242.15+0.41%143293,231,560789,199,735
2015-06-09239.5245245.5238.25+2.25%213754,181,6001,012,259,248
2015-06-08237.55239.6244.3235.8+1.20%180814,449,9301,072,224,437
2015-06-05236.1236.75238.3234.7+0.21%138922,765,820654,328,496
2015-06-04233.5236.25237.25233.5+1.35%121482,509,540591,060,505
2015-06-03238.9233.1239.5230.8-1.85%146364,321,5601,018,418,954
2015-06-02235.5237.5239.45233.5+0.64%147724,192,210990,597,800
2015-06-01236.4236241.4235.55+0.85%115813,511,620837,117,288
2015-05-29246.55234248.85234-4.80%208266,325,2501,532,490,302
2015-05-28247.55245.8250.7245.8-0.69%80432,311,050573,058,153
2015-05-27245247.5249.5242.95+0.96%129322,869,730708,224,635
2015-05-26248.2245.15248.2242.9+0.22%65691,991,860487,064,535
2015-05-25249.9244.6249.9242.1-2.12%84572,564,950626,148,464
2015-05-22245.35249.9251.2245+1.73%86832,464,950612,483,414
2015-05-21246.15245.65248.4241.7-0.10%101594,263,7301,044,845,303
2015-05-20251.95245.9253.3245.15-2.52%71431,958,940486,165,087
2015-05-19256252.25256.35250.25-1.50%119673,010,350760,926,361
2015-05-18257.55256.1259.3256-0.52%57381,396,020359,589,372
2015-05-15257.05257.45259.8254.9+0.68%106822,904,580747,975,011
2015-05-14252.45255.7256.9252.45+1.29%72312,091,640533,864,435
2015-05-13258.5252.45259251.9-2.28%105863,033,410773,746,240
2015-05-12259258.35260.45254.8-0.42%94572,903,800746,597,328
2015-05-08255.25259.45260254+1.65%93282,842,770732,602,461
2015-05-07258.8255.25259251.4-1.79%147314,079,2301,037,104,431
2015-05-06260.8259.9261.95256-0.61%142853,741,040968,958,312
2015-05-05257.5261.5263.55255.05+1.95%139564,377,3301,139,328,900
2015-04-30255.1256.5257.05253.5+0.59%121523,223,340822,874,151
2015-04-29253.95255260.7253.95-0.60%87003,254,100838,812,907
2015-04-28255.4256.55257.8253.75+0.21%84762,260,910577,549,286
2015-04-27258.45256260.3256-0.85%74522,329,850601,513,936
2015-04-24250.5258.2260.35248.6+3.65%165845,291,7001,356,503,391
2015-04-23251249.1253247.05-1.31%169364,338,9801,084,766,764
2015-04-22259.75252.4261250.7-2.81%143764,182,4301,066,994,480
2015-04-21260.9259.7263.2258.15-0.31%107265,282,1801,375,062,096
2015-04-20257.2260.5263.9255+1.76%167834,823,4001,251,738,287
2015-04-17259.65256260.7252.55-1.25%176244,685,9801,205,012,450
2015-04-16253.75259.25259.95253.05+1.91%157084,604,8901,183,308,282
2015-04-15249.4254.4255.7246.55+1.96%129514,465,8301,122,085,786
2015-04-14256249.5256248.2-2.35%163425,039,0401,269,068,096
2015-04-13257.65255.5261.5255.4-0.56%167334,642,0901,202,133,644
2015-04-10258.75256.95263.2252.8-0.62%182325,994,0401,544,711,427
2015-04-09262258.55262.45254.25-1.95%191935,960,3701,535,512,028
2015-04-08263.65263.7263.9257.5-0.15%164444,767,0601,243,600,898
2015-04-07266.05264.1270.9263.15-0.77%144374,138,6101,101,766,382
2015-04-06263.3266.15267263.3+0.93%91492,204,060585,645,853
2015-04-03262.55263.7264.85260.75+0.44%75071,972,090518,518,471
2015-04-02260.5262.55264.3260.2+0.46%156214,225,3701,108,673,056
2015-04-01252.2261.35261.85250.4+3.65%196396,572,5701,692,499,185
2015-03-31247.4252.15253.3244.6+1.88%194356,197,6201,544,288,224
2015-03-30237.25247.5247.7237.25+4.32%152924,414,5901,077,301,550
2015-03-27236.6237.25240236+0.06%116643,325,490791,921,973
2015-03-26245237.1247.7237.1-2.31%246297,864,5701,909,229,816
2015-03-25243.8242.7245.35237.5-0.53%158564,278,3101,034,715,375
2015-03-24239.1244244.5236.8+1.69%146043,541,850855,570,629
2015-03-23241.85239.95246.55237.1+0.27%235636,456,6601,557,408,530
2015-03-20237.15239.3245234.6+0.95%203596,500,8101,556,151,751
2015-03-19246237.05248.3236.35-2.61%157285,498,3201,334,585,899
2015-03-18239.95243.4244.45237+2.70%147945,411,7901,308,484,183
2015-03-17238.05237241.75235.55+0.13%128293,435,230821,085,246
2015-03-16240236.7242.8236.7-1.91%177355,188,7201,246,884,207
2015-03-13247.3241.3249240-2.58%124914,009,410978,548,997
2015-03-12253.45247.7253.6245.3-1.49%139104,191,3701,043,021,369
2015-03-11251.85251.45256.05250.1-0.61%136444,252,6801,077,488,080
2015-03-10261.55253263.95251-3.98%160795,178,2901,329,450,724
2015-03-06269.7263.5270.6263.2-2.26%126613,632,710965,098,449
2015-03-05265.25269.6275262.35+1.76%192386,583,6101,773,224,686
2015-03-04276.3264.95279.9263.25-4.35%189716,671,4501,814,516,453
2015-03-03269.7277277.7264+2.71%202106,066,7101,656,970,797
2015-03-02267269.7274.05266.85+1.45%143284,296,2201,162,559,298
2015-02-27263.95265.85267261.25+0.76%123473,401,710898,602,543
2015-02-26265.05263.85269.25261+0.15%149255,649,1101,498,017,336
2015-02-25268.95263.45269.4260.1-1.94%146274,408,9401,161,978,451
2015-02-24268.75268.65271.5266.3-1.95%118063,530,670949,589,348
2015-02-20276.1274278271.1-0.63%140144,306,7201,179,823,829
2015-02-19279.75275.75281266.5-2.03%191046,884,5401,880,444,255
2015-02-18278.05281.45283.4276.05+1.99%168395,222,1001,463,151,248
2015-02-17278.9275.95289.85271.15-1.34%259588,881,1102,493,685,693
2015-02-16291279.7294.2275.1-3.62%226208,148,8302,292,246,546
2015-02-13278.05290.2290.75277.7+5.89%235329,921,1902,835,221,391
2015-02-12265.5274.05282.9264.05+3.28%3322212,838,0403,515,026,892
2015-02-11260.05265.35272.75260+3.23%279708,593,4302,299,165,772
2015-02-10255.3257.05264.35253+0.02%170375,311,2401,383,300,063
2015-02-09260.9257269.8256.25-1.53%219758,449,5302,238,774,943
2015-02-06251.1261261250.5+3.98%2430012,580,3203,221,013,094
2015-02-05237.35251251.6235.25+5.02%245249,082,7302,222,645,414
2015-02-04239.95239242.8237.7+0.27%271557,528,1001,810,400,998
2015-02-03231.7238.35241.7231.15+3.38%3321513,897,0403,305,269,214
2015-02-02231.65230.55234.35224.5+0.52%191877,699,8601,773,316,894
2015-01-30228.8229.35232.3225+1.24%168606,764,1401,547,684,988
2015-01-29231.45226.55236226.55-2.14%134374,169,590962,975,317
2015-01-28240.2231.5241.3230.25-3.14%173356,896,1701,636,277,258
2015-01-27234.7239245233+0.74%177016,517,2701,567,260,123
2015-01-26243237.25243234.7-2.73%128394,026,100957,203,371
2015-01-23242243.9247.75241.55+0.87%171457,516,9601,839,899,882
2015-01-22234.8241.8244.6234.05+3.07%228119,392,4702,262,208,337
2015-01-21227.55234.6234.8226.05+3.35%151775,929,3301,367,759,945
2015-01-20226.5227232.2222.4+0.75%224808,175,3301,857,807,968
2015-01-19226.05225.3237.35223.9-0.31%233539,138,1302,117,056,793
2015-01-16219.9226226.7216.75+2.77%128905,762,1501,285,093,080
2015-01-15211.8219.9224.3211.3+4.96%213409,179,7702,014,582,253
2015-01-14204.9209.5210.9204.3+2.24%106393,145,770656,074,291
2015-01-13204204.9208.75201.05+0.44%119643,118,610640,787,386
2015-01-12205.5204209.7201.95-1.26%108253,142,690645,451,423
2015-01-09215206.6216.95204.2-3.88%155784,373,540912,417,759
2015-01-08202.15214.95215.3201.05+7.31%175905,965,9201,255,250,222
2015-01-06195.65200.3203195.3+1.80%92913,351,110666,683,974
2015-01-05193.25196.752001920.00%96823,054,380600,874,716

Архив котировок акции ROSN по годам

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