Роснефть

ROSN

  427.65 ₽  -4.31% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Роснефть
  5. История котировок
  6. 2016

История котировок ROSN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-30399402.8403396+1.00%55591,966,910786,935,664
2016-12-29397.5398.8400393.55+0.15%99902,711,8901,076,854,653
2016-12-28398.5398.2403.9395.45+0.05%97483,160,0801,262,496,052
2016-12-27388.65398398388.65+2.41%55941,996,810785,859,445
2016-12-26385388.65391.95382.1+1.51%65911,631,410631,747,727
2016-12-23391382.85394379-2.23%125073,786,8801,456,721,855
2016-12-22399.05391.6399.1390.85-2.01%122173,995,7401,574,697,591
2016-12-21402399.65405.35398-0.12%90532,928,4401,172,972,643
2016-12-20402400.15405.4396.2-0.61%102653,160,7501,265,186,245
2016-12-19409.25402.6414.9401.15-1.92%116533,345,7801,359,602,345
2016-12-16400410.5414.75400+2.51%189066,786,4602,767,091,225
2016-12-15402.6400.45403393-0.65%211609,154,6603,636,671,980
2016-12-14397.85403.05403.7396.65+1.32%165026,808,1302,726,371,925
2016-12-13386.9397.8399383.5+2.49%221738,982,8403,511,391,996
2016-12-12376.6388.15388.15372.3+4.68%2655111,604,4604,396,819,877
2016-12-09376.8370.8379.2368.25-1.34%150027,281,5002,713,237,787
2016-12-08373.75375.85380.95366.7+5.50%4522725,930,9809,745,410,211
2016-12-07352356.25356.85349.3+1.02%139494,382,8301,550,590,384
2016-12-06352.75352.65358349.5+0.33%1656310,190,3603,614,891,408
2016-12-05339.95351.5353339.75+3.38%202927,400,8802,581,516,601
2016-12-02338.65340342.4336.25+0.44%113504,374,0701,485,872,585
2016-12-01344.2338.5345.35338.35-0.50%136226,013,0902,058,567,988
2016-11-30337.6340.2344.85336.15+1.02%212337,174,3402,446,824,303
2016-11-29337.55336.75339.2335.15+0.04%82582,556,460860,742,399
2016-11-28340.55336.6342.15334.5-1.43%138184,537,7901,526,874,517
2016-11-25345.5341.5346.45340.3-1.46%75002,169,430744,065,795
2016-11-24347.15346.55349.9345.35-0.26%75522,307,630802,638,884
2016-11-23341.05347.45347.45341.05+1.65%92193,210,4001,109,429,436
2016-11-22341.65341.8343.4340.65+0.37%73742,209,350755,724,540
2016-11-21339340.55343.9338.45+1.05%115773,572,8601,217,719,258
2016-11-18338.05337340.8336.75-0.34%94122,688,040908,872,228
2016-11-17339338.15342.9336.85-0.32%115573,682,4801,251,873,274
2016-11-16341.45339.25345.6338.05+0.37%228075,004,8501,712,871,232
2016-11-15337338342.3333.1+0.09%148454,454,2601,505,931,935
2016-11-14343.5337.7345.6337-1.29%107653,090,8401,049,862,102
2016-11-11351.05342.1353.05342.1-2.55%101693,120,9801,083,580,341
2016-11-10348.8351.05358346+0.99%157415,388,6401,907,300,298
2016-11-09336.05347.6348.5336.05+2.09%137293,676,6901,266,509,310
2016-11-08341.15340.5344.6339.2-0.15%72371,818,680621,552,201
2016-11-07343.6341345.5340.2-0.29%115483,050,9301,044,574,562
2016-11-03350.3342350.3341.3-1.77%95703,236,3001,114,822,579
2016-11-02355348.15360.45347.05-1.87%129554,492,8101,595,480,507
2016-11-01348.25354.8355.7347.7+2.06%78642,649,730931,950,738
2016-10-31349.7347.65350.05345.35-0.64%71191,872,470650,356,556
2016-10-28346.7349.9351346.3+0.92%61271,533,920535,555,683
2016-10-27347346.7348.35342.15-0.26%88772,381,850822,742,332
2016-10-26348.65347.6348.85345-0.32%69941,826,580633,419,327
2016-10-25347.75348.7351345.25+0.27%88212,235,050779,025,514
2016-10-24345.3347.75348.9344.3+1.00%80722,600,930902,971,936
2016-10-21343.7344.3345.15341.6+0.44%53421,723,910592,003,881
2016-10-20345.5342.8345.5342.05-0.67%54721,828,730628,063,860
2016-10-19347.75345.1347.75343.6-0.19%71331,699,300586,857,370
2016-10-18350.6345.75350.6344.2-0.65%94753,103,9001,077,217,564
2016-10-17351348353.95345.2-1.65%149394,576,5301,592,161,616
2016-10-14360353.85361.45349.3-1.54%138624,191,8401,483,564,857
2016-10-13362.35359.4365.7358-1.03%92343,708,1201,337,594,855
2016-10-12362363.15366.9360.25+0.30%115404,148,5901,511,517,290
2016-10-11362362.05367.5359.25+0.29%143266,045,7802,193,517,131
2016-10-10341.9361361.3339.75+5.71%176496,765,2502,389,564,682
2016-10-07341.4341.5345.05339-0.55%83302,842,740969,005,214
2016-10-06341343.4344337.05+0.50%82012,870,670978,474,939
2016-10-05346.5341.7347.15336.55-1.41%173966,746,4902,297,825,151
2016-10-04346.25346.6349.3342.9+0.17%85222,721,510941,506,183
2016-10-03345346352.7344.15+0.93%109243,639,1601,267,489,272
2016-09-30346.7342.8352.35342.8-1.83%107313,781,2001,312,160,264
2016-09-29347349.2351.1346.25+2.31%98012,954,9701,032,525,221
2016-09-28340341.3345.85337.75+0.09%106553,883,8801,327,184,402
2016-09-27350.7341350.75339.3-2.67%203826,224,8202,135,687,712
2016-09-26355.55350.35355.6348.6-1.60%73772,067,220726,233,252
2016-09-23359.45356.05360.05353.05-1.22%87323,181,6501,131,137,072
2016-09-22361.1360.45362.4357.05+0.12%113963,242,4501,165,910,957
2016-09-21359.5360362.15355.1+0.33%62552,298,880823,241,555
2016-09-20360.5358.8360.65354-0.66%81142,511,930895,859,704
2016-09-19361.45361.2363.7355.05+0.10%107193,202,9101,151,413,133
2016-09-16368.55360.85368.7358.95-1.92%113064,518,4701,640,667,454
2016-09-15366.15367.9370.8363.5+0.20%128554,679,9801,716,623,508
2016-09-14365.5367.15367.8362.45+0.89%91063,345,0701,223,598,813
2016-09-13366.65363.9370.25362.75-0.84%89193,460,4001,264,605,647
2016-09-12358.45367369.3358.45+1.27%99043,743,2801,359,901,936
2016-09-09363362.4364.35360.05-0.64%68282,635,070954,887,525
2016-09-08365.95364.75366.6361.45+0.21%82073,358,0201,221,629,454
2016-09-07357.6364364.55357.6+1.68%108183,554,5001,288,191,575
2016-09-06354.15358358.3351.65+1.24%91122,888,4601,027,473,141
2016-09-05352353.6357.8350+1.06%123004,149,4301,467,687,731
2016-09-02341.9349.9351.45340.6+2.52%143674,996,8401,738,648,815
2016-09-01344.85341.3344.85338.5-0.99%104323,083,3201,049,455,088
2016-08-31347.6344.7348.5341.55-0.95%124022,719,050935,425,928
2016-08-30350.5348352.5347.6-0.74%56391,356,910475,189,646
2016-08-29348.4350.6351346+0.01%53111,068,890372,007,765
2016-08-26348.4350.55352.25345.55+0.67%78392,261,380788,138,629
2016-08-25350348.2350.25345-0.57%92312,618,790908,853,817
2016-08-24349.5350.2350.5346.85-0.23%45251,240,280432,166,046
2016-08-23351.8351352348.6-0.21%71122,015,120706,324,658
2016-08-22348351.75352345.5+0.77%86702,847,710991,147,350
2016-08-19352.7349.05353.55349-0.80%104073,571,0901,253,242,608
2016-08-18346.2351.85352.3344+1.82%106343,686,1601,283,678,748
2016-08-17342.5345.55345.9339.1+0.60%90942,837,380972,776,232
2016-08-16338.9343.5343.9337.45+1.33%103313,998,3001,365,867,138
2016-08-15330.3339340329.8+2.46%160025,065,5901,703,462,181
2016-08-12326330.85331.4326+1.78%78612,101,090691,645,202
2016-08-11324.55325.05326.6321.1-0.47%84582,119,910686,010,916
2016-08-10328326.6328.4323.6-1.00%74802,055,220670,245,645
2016-08-09329.1329.9331.25327.15+0.27%67461,804,110593,370,624
2016-08-08330.2329332.8328.75-0.27%64771,506,100498,536,937
2016-08-05329.1329.9330.55325.5+0.27%80791,862,230610,635,601
2016-08-04324.3329329.3323.6+1.78%108932,966,280968,716,925
2016-08-03316.8323.25324316.8+1.86%122053,486,4701,116,179,980
2016-08-02324317.35324.9316.15-2.53%117862,366,480757,235,121
2016-08-01326.5325.6329.25323.6+0.03%80601,765,600576,394,519
2016-07-29333.1325.5334323.2-2.54%152143,612,1001,181,589,288
2016-07-28329334335.75327.15+1.24%103952,384,650791,760,247
2016-07-27329329.9330.95325.5-0.03%97702,312,600758,889,890
2016-07-26333.5330334.45327.5-1.20%126992,377,280784,582,899
2016-07-25334.6334335.5332-0.09%61961,254,970418,821,333
2016-07-22332.35334.3335.65331.60.00%76331,562,910522,308,857
2016-07-21330.4334.3334.4328.95+1.60%63071,678,890557,438,235
2016-07-20329.5329.05331.85325.05-0.14%89602,711,310889,256,483
2016-07-19332.7329.5334.95327.05-1.26%105662,789,850921,574,369
2016-07-18335333.7335.6327.85-0.39%85882,386,310791,839,394
2016-07-15335.9335336.35332.3-0.45%84192,279,620762,208,563
2016-07-14336336.5337.9330.650.00%104663,362,3301,120,787,621
2016-07-13339.4336.5341.55334.7-0.85%126672,967,6401,002,062,371
2016-07-12328.5339.4340.35327+3.37%190044,561,6801,527,976,647
2016-07-11325.6328.35329324.45+1.03%93572,421,870792,102,830
2016-07-08318325326.4316.55+1.28%129264,061,0601,305,041,593
2016-07-07323.15320.9327.35320.8+0.12%111212,985,350968,934,975
2016-07-06328320.5329.9318.5-2.70%147363,914,2001,264,611,850
2016-07-05329.7329.4330.5327.7-0.54%84873,501,5701,152,954,893
2016-07-04334.9331.2336330.1-0.38%88531,914,820636,639,583
2016-07-01330332.45335.5327.5+0.74%110172,651,190880,953,116
2016-06-30330330331.45327.45-0.45%107283,996,1601,315,129,109
2016-06-29327.95331.5332.8324.35+1.38%120383,524,0401,158,499,401
2016-06-28331.4327333.95324-0.32%144224,284,9801,404,030,804
2016-06-27333.65328.05335.6325.75-1.68%166105,613,2101,849,220,971
2016-06-24329.9333.65336326.3-4.12%193467,476,8702,472,878,675
2016-06-23336.55348348334.6+3.03%134474,804,9301,639,651,779
2016-06-22344.95337.75345.85337-0.94%119813,622,1301,231,152,836
2016-06-21336340.95342334.2+1.47%214976,073,4502,053,217,808
2016-06-20325.5336336324+4.79%170354,765,0801,580,910,199
2016-06-17319.25320.65323.45316.75+1.38%150304,315,8501,383,514,158
2016-06-16320.5316.3322311.7-2.03%187164,521,0501,423,809,451
2016-06-15325322.85327.75320.3-0.60%185615,381,9701,741,784,998
2016-06-14335.3324.8337323.4-3.86%168935,989,3101,962,855,824
2016-06-10342.9337.85343337-1.64%125353,131,7601,062,198,373
2016-06-09343343.5344.95338.5+0.29%134544,688,4901,605,041,733
2016-06-08328342.5342.95327.15+4.15%228647,215,1102,436,406,067
2016-06-07325328.85329.9321.55+1.54%169376,646,5202,169,942,147
2016-06-06314.75323.85324.95314.75+2.89%138993,891,5001,252,314,154
2016-06-03313.85314.75319312+1.09%114353,719,5301,173,125,813
2016-06-02312.9311.35316.5309.75-0.53%128333,804,7801,190,009,068
2016-06-01316313316.65309.5-0.95%233874,579,4601,431,649,386
2016-05-31322.5316323.15315.85-1.86%115603,320,0901,059,338,378
2016-05-30320.55322324.6318+0.44%73071,452,540466,269,585
2016-05-27321.4320.6323.35314.9+0.14%116524,174,7101,329,629,321
2016-05-26322320.15327318.55+0.68%137525,748,3101,858,932,016
2016-05-25319.55318323.45317.55+0.32%101413,743,0401,200,747,458
2016-05-24313.1317318.65312.1+1.25%86652,441,290770,964,771
2016-05-23323.05313.1324311.55-3.56%198566,387,5502,018,858,459
2016-05-20333324.65333.85322.85-1.62%115924,523,1101,478,989,928
2016-05-19325.95330332.8324.6+0.15%141764,289,3301,407,261,763
2016-05-18320.2329.5329.5320+2.30%131113,705,6101,206,983,674
2016-05-17323.9322.1323.95314.15-0.15%155863,938,9101,253,788,215
2016-05-16323.9322.6327321.25-0.02%131304,522,9801,468,699,826
2016-05-13320.5322.65323.2313+1.14%188844,498,6501,429,758,416
2016-05-12326.55319326.85318.45-1.73%141124,077,9701,315,825,866
2016-05-11326.55324.6329.6323.55+0.34%128604,189,8601,369,952,309
2016-05-10327.6323.5328.9319.55-1.67%162474,265,6201,378,668,523
2016-05-06335329337.15326.3-2.23%181055,172,7901,706,020,928
2016-05-05346.85336.5346.85335.65-2.75%168245,338,6901,808,143,929
2016-05-04347346356.95341-1.42%219847,155,6402,490,287,938
2016-04-29340.65351351.75338.5+2.71%274549,225,7503,211,056,034
2016-04-28334341.75341.75333.2+2.03%163934,858,4601,640,180,030
2016-04-27333334.95339.4331.3+0.93%232887,951,5302,663,835,568
2016-04-26326.9331.85332.9326+1.51%192115,445,0101,799,635,817
2016-04-25321.75326.9328.95320.55+1.49%174745,247,2701,707,004,723
2016-04-22322.8322.1324.85319.35-0.28%133324,048,4901,304,507,096
2016-04-21325323325.3317.75+0.29%216467,613,5002,448,158,023
2016-04-20309.85322.05323.55306.4+3.30%2742310,354,6603,293,039,551
2016-04-19305.95311.75314.6304.7+2.58%207559,241,4202,859,353,753
2016-04-18303.55303.9308300.35-1.89%230077,462,7102,264,259,432
2016-04-15314.8309.75314.8306.6-1.23%170165,450,6801,683,736,835
2016-04-14321313.6325.15310.1-2.70%191816,626,7902,104,309,537
2016-04-13321.2322.3326.9319.1+0.72%151434,787,7101,546,222,991
2016-04-12325320325.95317.45-1.54%173155,742,1401,839,772,166
2016-04-11316.55325329.2314.2+2.69%216958,006,6702,593,027,501
2016-04-08306.8316.5316.5306+3.16%150945,664,6101,767,455,702
2016-04-07310.65306.8312.9303.9-0.73%122144,368,1401,343,773,179
2016-04-06308309.05311.5306.25+0.93%110123,841,0401,187,788,798
2016-04-05306.8306.2308.35305-1.07%85232,857,090874,187,696
2016-04-04301309.5310299.85+2.55%189396,649,7102,033,517,386
2016-04-01302.75301.8304.95297.2-1.11%153604,815,8001,445,655,205
2016-03-31305.9305.2307.5302.55-0.84%145686,266,0201,911,788,412
2016-03-30298.7307.8307.95297.05+3.85%161495,604,7601,698,014,006
2016-03-29302.75296.4302.75293.25-2.02%217227,421,7502,199,774,305
2016-03-28306.35302.5308.1300.65-0.66%77332,341,330709,428,908
2016-03-25306.4304.5307.45303.75-0.10%59661,884,270575,925,404
2016-03-24307304.8308.8302.35-1.42%138705,202,0801,582,865,623
2016-03-23317.9309.2317.95307.35-2.78%184386,819,8002,123,472,696
2016-03-22313.7318.05322.75312.4+1.61%203597,679,0302,437,352,317
2016-03-21314.05313314.9310.1-0.81%126643,996,5401,249,375,419
2016-03-18309.4315.55320306.45+1.99%228839,449,6602,975,692,994
2016-03-17301.95309.4309.85300.5+2.71%217388,815,6202,682,704,522
2016-03-16300.75301.25301.45297.55+0.22%109184,109,1801,230,615,559
2016-03-15302.25300.6303.6298.6-0.15%143666,672,4502,003,950,880
2016-03-14301.1301.05301.6298.65-0.18%103383,967,6901,191,550,970
2016-03-11302.3301.6304.25299+0.02%207777,701,1402,325,495,364
2016-03-10296.6301.55302.15294.6+1.88%155316,313,5601,889,656,700
2016-03-09298296301.8295.15-1.66%179696,077,8901,813,720,484
2016-03-07304301304.4297.65-0.41%119113,873,3301,165,216,750
2016-03-04294.6302.25302.25292.65+2.72%226536,927,9202,065,601,834
2016-03-03287.95294.25295287.15+2.53%179835,069,9701,479,546,368
2016-03-02290.8287291.7285.1-1.00%104063,118,620896,052,789
2016-03-01287289.9290.5286+0.80%113944,215,8601,217,446,701
2016-02-29282.2287.6287.6279.7+1.52%185307,096,7802,022,684,535
2016-02-26281.8283.3284.9281.6+1.36%141655,395,9901,529,897,245
2016-02-25283.7279.5284.6277.15-0.78%177373,984,9301,120,264,818
2016-02-24281.85281.7283.8279.15-1.16%156733,746,7101,054,800,548
2016-02-22277.8285286.2277.5+2.91%176574,167,7301,180,529,027
2016-02-20279.95276.95279.95276.65-0.52%3193535,780148,899,358
2016-02-19280.25278.4281.05275.3-1.75%159213,335,030926,740,513
2016-02-18281.8283.35283.85279.4+1.23%148075,004,2901,412,352,645
2016-02-17277.2279.9280.95276.05+0.90%129532,825,270788,090,046
2016-02-16272.45277.4279.65271.3+2.36%243826,873,1301,904,684,328
2016-02-15273.25271273.8269.6+0.11%127312,871,170778,899,703
2016-02-12267.4270.7271.65266.55+2.21%177633,831,3701,033,898,204
2016-02-11264.15264.85266.4259.7-0.24%167374,290,3101,128,350,447
2016-02-10265.2265.5269262.3-1.15%239485,822,0601,546,216,376
2016-02-09272.05268.6276.35265.45-2.70%275808,128,8002,194,908,540
2016-02-08281.55276.05282.2273.3-1.95%244756,345,2601,761,634,794
2016-02-05281.15281.55286.5279.05-0.51%235026,858,9101,942,023,421
2016-02-04278.8283284.85276.75+3.63%223316,076,2401,699,118,732
2016-02-03270273.1275.95268.2+0.48%154314,379,4901,193,714,515
2016-02-02268.7271.8274.2267.75+0.74%159265,149,3301,397,675,305
2016-02-01272.45269.8272.45266.4-0.97%119894,348,1201,168,886,792
2016-01-29268.5272.45272.45263.35+1.91%216118,082,1702,168,505,066
2016-01-28263.7267.35268.9263.6+1.12%183117,949,3402,116,625,588
2016-01-27255.5264.4264.4254.6+3.32%196346,260,8401,628,538,557
2016-01-26251.85255.9256.9251.65+0.35%185707,383,3001,881,141,192
2016-01-25251.4255255.2246.25+1.84%167166,757,8401,689,819,867
2016-01-22241250.4252.4239.7+5.43%2941110,156,6402,497,751,830
2016-01-21232237.5238.8231.75+2.41%184525,082,9401,198,633,900
2016-01-20234231.9234.35228.3-1.76%177626,084,7301,403,230,955
2016-01-19233.85236.05239.05233.85+1.75%150474,619,4101,095,094,662
2016-01-18229232234.9229-0.04%130464,395,9501,021,441,896
2016-01-15236.7232.1240229.5-2.34%262627,239,9901,692,727,158
2016-01-14238237.65239.85234.3-0.81%147574,023,560951,707,499
2016-01-13240.95239.6243.5238.3-0.13%142163,976,580957,541,109
2016-01-12233.5239.9243.4233.5-0.48%163224,769,9401,145,914,904
2016-01-11245241.05246.75239.15-4.50%223557,847,3201,900,907,498
2016-01-06253252.4255250.25-0.32%60231,965,570496,069,654
2016-01-05251.7253.2253.8248.75+0.88%84092,445,540613,996,167
2016-01-04254.9251254.9250.350.00%80662,474,320624,551,249

Архив котировок акции ROSN по годам

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