Роснефть
ROSN
398.1 ₽ +1.71% ↑История котировок ROSN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 392.8 | 398.1 | 400.65 | 389.8 | +1.71% | 39534 | 4,056,883 | 1,603,180,903 |
| 2026-06-01 | 390 | 391.4 | 393.45 | 387.65 | +0.53% | 46204 | 4,861,125 | 1,900,928,646 |
| 2026-05-29 | 389 | 389.35 | 390.5 | 382.5 | +0.06% | 44800 | 4,062,309 | 1,570,430,707 |
| 2026-05-28 | 393 | 389.1 | 397.6 | 385.4 | -0.90% | 42401 | 4,302,504 | 1,691,844,010 |
| 2026-05-27 | 389 | 392.65 | 393.9 | 387.4 | +0.68% | 43914 | 2,900,841 | 1,133,845,982 |
| 2026-05-26 | 388.35 | 390 | 392 | 386.05 | +0.72% | 46297 | 5,146,681 | 2,003,168,005 |
| 2026-05-25 | 398.5 | 387.2 | 400.3 | 385.35 | -2.79% | 104963 | 9,729,697 | 3,809,007,812 |
| 2026-05-22 | 400.55 | 398.3 | 406 | 395.05 | -0.60% | 46660 | 4,161,196 | 1,663,413,086 |
| 2026-05-21 | 404 | 400.7 | 406.25 | 395.5 | -0.78% | 76293 | 7,149,524 | 2,865,270,499 |
| 2026-05-20 | 412.2 | 403.85 | 412.85 | 403.05 | -1.98% | 53039 | 4,367,589 | 1,776,615,701 |
| 2026-05-19 | 413 | 412 | 414.55 | 409 | -0.17% | 32895 | 2,901,785 | 1,194,716,856 |
| 2026-05-18 | 406.95 | 412.7 | 416.45 | 405.85 | +1.41% | 84439 | 6,306,374 | 2,591,404,691 |
| 2026-05-15 | 410 | 406.95 | 413.9 | 405.55 | -0.59% | 38741 | 4,154,779 | 1,700,048,491 |
| 2026-05-14 | 417 | 409.35 | 417.4 | 407.3 | -1.63% | 44050 | 3,774,529 | 1,552,711,441 |
| 2026-05-13 | 417 | 416.15 | 419.6 | 414.4 | -0.20% | 33142 | 2,675,455 | 1,115,576,470 |
| 2026-05-12 | 411.9 | 417 | 418.9 | 410.9 | +1.25% | 50140 | 5,318,573 | 2,210,066,843 |
| 2026-05-11 | 413.7 | 411.85 | 415.55 | 410.05 | +1.19% | 36385 | 3,145,332 | 1,297,592,401 |
| 2026-05-08 | 404.15 | 407 | 409.85 | 401.3 | +0.78% | 60029 | 4,426,534 | 1,790,387,462 |
| 2026-05-07 | 410.3 | 403.85 | 411.6 | 402.4 | -1.49% | 68687 | 5,554,515 | 2,255,889,510 |
| 2026-05-06 | 420.95 | 409.95 | 422.65 | 409.6 | -2.80% | 70860 | 6,983,921 | 2,892,514,822 |
| 2026-05-05 | 422.65 | 421.75 | 424.8 | 415.65 | +0.08% | 73261 | 5,515,968 | 2,315,952,640 |
| 2026-05-04 | 429 | 421.4 | 429.45 | 418.3 | -1.60% | 120563 | 8,778,050 | 3,711,802,130 |
| 2026-04-30 | 432.1 | 428.25 | 433.55 | 425.7 | -0.57% | 44074 | 4,342,626 | 1,865,556,204 |
| 2026-04-29 | 434.1 | 430.7 | 437.4 | 425 | -0.85% | 65353 | 7,601,998 | 3,280,818,989 |
| 2026-04-28 | 440.2 | 434.4 | 444.5 | 430.25 | -1.26% | 65888 | 7,479,773 | 3,286,184,974 |
| 2026-04-27 | 437.45 | 439.95 | 444.55 | 435.2 | +0.57% | 64385 | 5,821,418 | 2,563,539,608 |
| 2026-04-24 | 440 | 437.45 | 443.25 | 435.25 | -1.01% | 54870 | 5,772,045 | 2,533,603,821 |
| 2026-04-23 | 436.85 | 441.9 | 445.95 | 436.8 | +1.33% | 60516 | 8,330,420 | 3,672,685,598 |
| 2026-04-22 | 435.05 | 436.1 | 438.3 | 432.9 | -0.50% | 53446 | 4,871,326 | 2,124,697,923 |
| 2026-04-21 | 435.4 | 438.3 | 441 | 429.15 | +0.68% | 101407 | 12,184,436 | 5,306,919,521 |
| 2026-04-20 | 432.9 | 435.35 | 443.55 | 430.1 | +1.73% | 161675 | 24,719,011 | 10,799,549,754 |
| 2026-04-17 | 447 | 427.95 | 447.75 | 423.15 | -4.24% | 139397 | 24,544,803 | 10,593,151,381 |
| 2026-04-16 | 449 | 446.9 | 450.2 | 446.2 | -0.57% | 52522 | 5,604,443 | 2,510,443,672 |
| 2026-04-15 | 450 | 449.45 | 451 | 445 | -0.18% | 55577 | 6,591,163 | 2,952,748,448 |
| 2026-04-14 | 456.1 | 450.25 | 459 | 447 | -1.28% | 74955 | 9,251,305 | 4,181,468,009 |
| 2026-04-13 | 446.25 | 456.1 | 471.55 | 442 | +2.21% | 154506 | 21,996,764 | 10,109,851,370 |
| 2026-04-10 | 454.8 | 446.25 | 454.85 | 443.8 | -1.66% | 82554 | 6,575,016 | 2,959,927,510 |
| 2026-04-09 | 459.5 | 453.8 | 463.2 | 448.85 | -1.13% | 93415 | 11,615,785 | 5,308,074,429 |
| 2026-04-08 | 441 | 459 | 460.65 | 441 | -3.91% | 255600 | 26,993,547 | 12,255,129,795 |
| 2026-04-07 | 473.4 | 477.7 | 485.95 | 467.75 | +0.97% | 154318 | 20,323,843 | 9,741,266,489 |
| 2026-04-06 | 471.7 | 473.1 | 477.3 | 462.55 | +0.05% | 132291 | 13,759,633 | 6,454,667,593 |
| 2026-04-03 | 472.05 | 472.85 | 475 | 461.35 | +0.44% | 137460 | 11,772,590 | 5,501,370,620 |
| 2026-04-02 | 474 | 470.8 | 481.9 | 465.05 | +0.73% | 132975 | 18,835,805 | 8,917,174,368 |
| 2026-04-01 | 480.3 | 467.4 | 480.3 | 463.65 | -2.98% | 133050 | 21,575,116 | 10,168,465,475 |
| 2026-03-31 | 494.3 | 481.75 | 494.95 | 480.2 | -2.78% | 111576 | 16,978,918 | 8,241,472,263 |
| 2026-03-30 | 494.55 | 495.55 | 500.8 | 490 | +0.18% | 89825 | 12,744,999 | 6,321,920,790 |
| 2026-03-27 | 496.95 | 494.65 | 500.35 | 484.65 | -0.49% | 87083 | 12,300,248 | 6,074,142,379 |
| 2026-03-26 | 497.2 | 497.1 | 501.8 | 493.25 | +0.14% | 73659 | 13,370,404 | 6,664,395,928 |
| 2026-03-25 | 494.5 | 496.4 | 499.55 | 489.25 | -0.23% | 100728 | 15,765,435 | 7,799,125,437 |
| 2026-03-24 | 504.3 | 497.55 | 505.85 | 493.9 | -0.95% | 90708 | 15,077,117 | 7,568,764,713 |
| 2026-03-23 | 513.35 | 502.3 | 517.9 | 476.3 | -2.07% | 245267 | 46,702,834 | 23,414,675,125 |
| 2026-03-20 | 511 | 512.9 | 514.4 | 505.5 | +0.18% | 90265 | 14,411,161 | 7,354,379,925 |
| 2026-03-19 | 513 | 512 | 518.7 | 507.8 | -0.04% | 199243 | 40,030,681 | 20,567,636,464 |
| 2026-03-18 | 493.3 | 512.2 | 512.85 | 487.5 | +3.16% | 219622 | 45,889,465 | 23,122,207,577 |
| 2026-03-17 | 496.1 | 496.5 | 500 | 492.15 | +0.50% | 74941 | 10,575,983 | 5,241,071,991 |
| 2026-03-16 | 502.05 | 494.05 | 508 | 488.6 | -1.41% | 240901 | 37,024,156 | 18,495,042,270 |
| 2026-03-13 | 498.5 | 501.1 | 504.5 | 495.4 | +0.42% | 151706 | 24,793,516 | 12,396,256,376 |
| 2026-03-12 | 498.55 | 499 | 499 | 489.7 | +2.47% | 152979 | 26,269,024 | 12,991,978,656 |
| 2026-03-11 | 478.5 | 486.95 | 488.35 | 474 | +0.45% | 147670 | 25,520,388 | 12,354,616,656 |
| 2026-03-10 | 484.75 | 484.75 | 490.4 | 470 | +0.62% | 288811 | 61,247,938 | 29,341,280,921 |
| 2026-03-09 | 512.95 | 481.75 | 512.95 | 473.25 | +3.05% | 475373 | 95,029,335 | 47,170,654,450 |
| 2026-03-06 | 449 | 467.5 | 470.85 | 446.1 | +4.42% | 259793 | 53,092,729 | 24,506,558,841 |
| 2026-03-05 | 444.1 | 447.7 | 452 | 440.85 | +1.46% | 148675 | 21,931,653 | 9,765,338,962 |
| 2026-03-04 | 444.05 | 441.25 | 449.95 | 437.1 | -0.46% | 165128 | 28,091,390 | 12,420,784,341 |
| 2026-03-03 | 437 | 443.3 | 456.8 | 437 | +1.72% | 395683 | 74,076,879 | 33,191,655,603 |
| 2026-03-02 | 399.9 | 435.8 | 438 | 396.75 | +10.54% | 672909 | 80,204,307 | 33,950,263,535 |
| 2026-02-27 | 390.6 | 394.25 | 395.5 | 389.25 | +1.01% | 108870 | 5,342,961 | 2,100,330,435 |
| 2026-02-26 | 391.5 | 390.3 | 393.7 | 388.65 | -0.28% | 103050 | 3,063,490 | 1,196,981,913 |
| 2026-02-25 | 391 | 391.4 | 392.9 | 388.65 | +0.18% | 58434 | 3,767,418 | 1,472,872,117 |
| 2026-02-24 | 395.65 | 390.7 | 399.25 | 390.55 | -1.25% | 92160 | 3,922,076 | 1,545,467,111 |
| 2026-02-20 | 395.35 | 395.65 | 399.5 | 392.8 | +0.33% | 52352 | 3,648,791 | 1,444,960,575 |
| 2026-02-19 | 392.15 | 394.35 | 397.5 | 390.75 | +0.69% | 58382 | 4,505,176 | 1,780,386,690 |
| 2026-02-18 | 389 | 391.65 | 392.25 | 385.05 | +0.47% | 105345 | 3,838,525 | 1,492,087,204 |
| 2026-02-17 | 389.55 | 389.8 | 391.2 | 388.2 | +0.33% | 35070 | 1,552,405 | 605,920,113 |
| 2026-02-16 | 391.35 | 388.5 | 392 | 388.1 | -0.46% | 53855 | 2,345,042 | 914,880,078 |
| 2026-02-13 | 392.35 | 390.3 | 393.5 | 386.7 | -0.38% | 98499 | 6,081,983 | 2,375,107,148 |
| 2026-02-12 | 392.5 | 391.8 | 394.9 | 390.45 | +0.14% | 48590 | 2,207,542 | 866,386,933 |
| 2026-02-11 | 390.05 | 391.25 | 396.85 | 386.4 | +0.44% | 60471 | 4,650,695 | 1,823,748,792 |
| 2026-02-10 | 392.1 | 389.55 | 395.5 | 388 | -0.51% | 45074 | 2,469,549 | 966,774,931 |
| 2026-02-09 | 395.1 | 391.55 | 396.4 | 390 | -0.82% | 82366 | 2,418,091 | 948,117,087 |
| 2026-02-06 | 397.45 | 394.8 | 398.7 | 394.05 | -0.39% | 37447 | 1,947,325 | 771,457,717 |
| 2026-02-05 | 400 | 396.35 | 401.75 | 394.4 | -1.07% | 47133 | 3,005,843 | 1,194,835,828 |
| 2026-02-04 | 400.7 | 400.65 | 404.3 | 398.35 | +0.02% | 48161 | 2,883,996 | 1,156,340,204 |
| 2026-02-03 | 402 | 400.55 | 403.55 | 398.8 | -0.20% | 38142 | 2,600,208 | 1,042,393,392 |
| 2026-02-02 | 407.6 | 401.35 | 410 | 398.5 | -1.57% | 67272 | 4,439,034 | 1,787,601,531 |
| 2026-01-30 | 412.05 | 407.75 | 413 | 405.1 | -1.18% | 34928 | 2,494,094 | 1,016,343,257 |
| 2026-01-29 | 405 | 412.6 | 414.95 | 405 | +1.94% | 112556 | 6,146,145 | 2,525,417,233 |
| 2026-01-28 | 407.1 | 404.75 | 409.9 | 404 | -0.39% | 63147 | 4,545,819 | 1,850,493,131 |
| 2026-01-27 | 398.5 | 406.35 | 406.95 | 396.5 | +2.11% | 53670 | 3,166,676 | 1,273,147,585 |
| 2026-01-26 | 399.45 | 397.95 | 401.5 | 396.75 | -0.38% | 52854 | 3,193,945 | 1,274,065,409 |
| 2026-01-23 | 396.85 | 399.45 | 400.45 | 395.9 | +0.62% | 41656 | 2,801,970 | 1,115,987,238 |
| 2026-01-22 | 396.95 | 397 | 401.65 | 394.7 | +0.37% | 69329 | 4,402,446 | 1,754,530,684 |
| 2026-01-21 | 391.9 | 395.55 | 396.85 | 390.3 | +0.96% | 32395 | 2,391,404 | 943,567,558 |
| 2026-01-20 | 392.4 | 391.8 | 393.45 | 390.35 | -0.08% | 29298 | 1,937,402 | 758,997,535 |
| 2026-01-19 | 395.8 | 392.1 | 397.25 | 391.55 | -0.85% | 51892 | 2,410,433 | 951,437,232 |
| 2026-01-16 | 395.4 | 395.45 | 397.5 | 393.75 | +0.27% | 32382 | 2,459,321 | 972,300,335 |
| 2026-01-15 | 393.55 | 394.4 | 396.75 | 392 | +0.22% | 26269 | 1,952,727 | 770,169,671 |
| 2026-01-14 | 391.8 | 393.55 | 395.75 | 387.65 | +0.78% | 39278 | 2,163,987 | 849,844,986 |
| 2026-01-13 | 392 | 390.5 | 396.35 | 389.15 | -0.40% | 53597 | 3,071,467 | 1,206,108,928 |
| 2026-01-12 | 394.3 | 392.05 | 399.3 | 391.15 | -2.97% | 85665 | 3,574,402 | 1,411,074,938 |
| 2026-01-09 | 400.4 | 404.05 | 407.4 | 400.2 | +0.90% | 25159 | 1,867,313 | 755,282,729 |
| 2026-01-08 | 399.4 | 400.45 | 401.5 | 398 | -0.67% | 26065 | 1,648,380 | 659,376,645 |
| 2026-01-06 | 403.25 | 403.15 | 405.8 | 402.5 | +0.14% | 18012 | 972,195 | 392,388,725 |
| 2026-01-05 | 408 | 402.6 | 408 | 400.25 | 0.00% | 57302 | 3,363,066 | 1,355,822,669 |