Башнефть

BANE

1510 ₽ +0.73% ↑

История котировок BANE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	1201	1250	1250	1192	+0.89%	1577	52,981	64,245,827
2014-12-29	1271	1239	1285	1226	-2.06%	1305	48,585	61,298,605
2014-12-26	1272	1265	1294	1260	-0.86%	447	11,691	14,837,652
2014-12-25	1268	1276	1300	1246	+0.63%	1265	62,513	79,790,800
2014-12-24	1240	1268	1273	1225	+2.18%	1135	40,397	50,785,110
2014-12-23	1216	1241	1244	1176	+0.49%	884	16,450	20,043,498
2014-12-22	1280	1235	1350	1202	-2.99%	1795	38,085	48,095,467
2014-12-19	1320	1273	1320	1173	-2.23%	3517	78,275	97,055,113
2014-12-18	1273	1302	1360	1260	+5.00%	2659	129,867	172,201,409
2014-12-17	1218	1240	1330	1100	+3.25%	4116	110,219	139,974,778
2014-12-16	1250	1201	1250	954	-6.32%	5340	267,821	297,143,649
2014-12-15	1435	1282	1520	1272	-10.04%	6359	238,805	335,549,095
2014-12-12	1235	1425	1465	1200	+15.38%	5446	256,201	342,457,802
2014-12-11	1145	1235	1250	1145	+7.95%	4003	169,376	206,889,565
2014-12-10	1101	1144	1168	1091	+5.73%	2403	69,330	79,618,464
2014-12-09	1153	1082	1178	1055	-6.32%	3251	86,147	94,863,856
2014-12-08	1244	1155	1269	1130	-7.15%	2826	58,625	72,569,592
2014-12-05	1269	1244	1300	1233	-1.97%	1829	60,255	76,270,942
2014-12-04	1258	1269	1278	1245	+0.87%	3396	75,941	96,016,268
2014-12-03	1229	1258	1273	1229	+2.53%	1744	40,736	51,122,933
2014-12-02	1217	1227	1284	1214	+0.66%	1979	47,718	59,701,260
2014-12-01	1235	1219	1250	1210	-2.87%	2009	52,786	64,569,831
2014-11-28	1279	1255	1283	1250	-3.39%	1089	36,178	45,845,160
2014-11-27	1330	1299	1339	1282	-2.91%	1010	31,854	41,712,094
2014-11-26	1358	1338	1368	1324	-2.55%	1585	30,106	40,303,260
2014-11-25	1400	1373	1400	1332	-1.51%	1398	26,310	35,891,524
2014-11-24	1405	1394	1417	1383	-0.64%	1000	37,817	52,839,527
2014-11-21	1411	1403	1424	1383	-0.28%	1091	31,175	43,608,316
2014-11-20	1406	1407	1425	1373	+0.57%	1423	52,256	72,504,895
2014-11-19	1362	1399	1430	1340	+2.49%	1991	87,536	121,359,427
2014-11-18	1309	1365	1370	1307	+4.36%	1807	65,264	88,453,466
2014-11-17	1311	1308	1323	1303	-0.68%	473	8,815	11,545,239
2014-11-14	1320	1317	1340	1282	-1.72%	1763	43,789	57,558,840
2014-11-13	1375	1340	1387	1334	-1.11%	2469	55,613	75,735,324
2014-11-12	1323	1355	1359	1302	+3.28%	1291	55,753	74,279,556
2014-11-11	1353	1312	1369	1308	-2.31%	1787	41,829	55,595,655
2014-11-10	1386	1343	1386	1279	+6.59%	2391	81,741	108,583,667
2014-11-07	1301	1260	1325	1234	-3.08%	2661	57,132	72,352,877
2014-11-06	1345	1300	1369	1265	-2.55%	2793	72,660	96,264,844
2014-11-05	1350	1334	1350	1251	-1.19%	3348	103,670	135,414,206
2014-11-03	1328	1350	1390	1326	+1.81%	3685	129,534	176,090,090
2014-10-31	1177	1326	1368	1175	+13.82%	7189	359,719	450,492,332
2014-10-30	1059	1165	1165	1035	+10.01%	9557	307,485	346,411,809
2014-10-29	1060	1059	1089	1052	+1.83%	1998	70,839	75,709,995
2014-10-28	1029	1040	1114	1029	+0.87%	5632	143,014	153,944,028
2014-10-27	941	1031	1039	941	+9.10%	2347	50,518	50,222,900
2014-10-24	940	945	958	930	+0.53%	921	21,919	20,672,115
2014-10-23	955	940	958	932	-1.57%	1496	32,655	30,705,337
2014-10-22	985	955	997	955	-2.65%	2575	62,051	60,693,784
2014-10-21	985	981	986	957	+0.10%	2292	52,537	51,184,275
2014-10-20	988	980	1017	967	0.00%	2061	46,228	45,894,535
2014-10-17	970	980	1003	947	+1.77%	3421	89,622	87,948,716
2014-10-16	994	963	1004	940	-3.12%	4509	58,292	56,333,057
2014-10-15	1031	994	1031	983	-3.31%	2389	47,499	47,565,348
2014-10-14	1043	1028	1048	1015	-0.96%	3810	59,093	60,752,757
2014-10-13	1058	1038	1110	1028	-2.99%	2511	43,475	46,283,433
2014-10-10	1086	1070	1094	1020	-2.28%	2022	59,401	63,251,362
2014-10-09	1286	1095	1286	1083	-6.81%	2825	52,772	60,308,440
2014-10-08	1205	1175	1212	1175	-2.49%	831	18,491	21,947,101
2014-10-07	1233	1205	1234	1197	-1.79%	1140	18,583	22,502,877
2014-10-06	1230	1227	1257	1215	-0.08%	2928	48,245	59,671,805
2014-10-03	1226	1228	1235	1213	+0.99%	798	20,243	24,766,142
2014-10-02	1200	1216	1242	1188	+0.33%	1662	50,636	61,936,901
2014-10-01	1255	1212	1310	1211	-3.43%	4434	146,325	183,977,562
2014-09-30	1235.2	1255	1274.9	1235.1	+1.10%	2202	77,690	97,418,514
2014-09-29	1256.9	1241.3	1291.1	1231.4	-1.72%	3558	112,431	141,883,384
2014-09-26	1310.8	1263	1320.8	1182.3	-5.09%	12204	297,674	373,113,006
2014-09-25	1415	1330.7	1420	1321	-5.11%	5151	112,096	152,705,298
2014-09-24	1353.8	1402.4	1444.7	1353.8	+3.69%	5638	163,351	230,381,326
2014-09-23	1342.6	1352.5	1356.8	1303.3	+1.64%	8059	194,379	259,466,677
2014-09-22	1401	1330.7	1418.5	1330.4	-5.15%	3345	53,978	73,561,538
2014-09-19	1463.6	1403	1521	1334.1	-1.89%	6682	300,546	420,444,757
2014-09-18	1494	1430	1494	1422	-2.66%	3256	140,762	205,094,305
2014-09-17	1750	1469.1	1750	1377.1	-20.56%	18041	682,296	1,006,865,288
2014-09-16	1850.2	1849.4	1880	1847.5	+0.10%	782	30,466	56,415,151
2014-09-15	1891.3	1847.5	1899	1840.1	-2.28%	2672	32,839	60,970,485
2014-09-12	1861.3	1890.6	1903	1845.1	+2.19%	1454	16,691	31,567,996
2014-09-11	1890	1850	1904.9	1850	-2.12%	1174	23,187	43,217,895
2014-09-10	1875.5	1890	1916	1831.5	0.00%	1257	22,964	43,445,486
2014-09-09	1854	1890	1926.9	1853.1	+2.44%	1761	45,953	87,196,074
2014-09-08	1858.6	1845	1877.6	1801.1	-0.86%	2293	66,032	121,223,732
2014-09-05	1877.1	1861	1895	1851.7	-0.80%	1215	18,890	35,277,289
2014-09-04	1909.8	1876.1	1909.8	1850.3	-1.41%	1272	20,377	38,229,559
2014-09-03	1875.1	1903	1928.7	1874.4	+1.22%	1381	18,621	35,495,124
2014-09-02	1899.7	1880	1900	1870.4	+0.27%	715	10,779	20,343,348
2014-09-01	1929	1875	1950	1875	-3.54%	2398	23,827	45,454,829
2014-08-29	1934.1	1943.8	1951.2	1890.2	+0.20%	998	33,578	64,895,652
2014-08-28	1929.8	1940	2028.9	1901	-3.48%	2246	90,332	176,770,800
2014-08-27	2069.6	2010	2099	2000	-3.60%	1146	53,933	109,614,730
2014-08-26	2055	2085.1	2093.5	2047.6	+1.46%	421	19,664	40,603,442
2014-08-25	2061.9	2055	2061.9	2022.1	+0.74%	296	6,631	13,586,720
2014-08-22	2071	2040	2100	2031.5	-2.30%	793	64,415	132,154,923
2014-08-21	2065.1	2088	2150.2	2054.3	+1.11%	993	79,496	166,772,053
2014-08-20	2079	2065.1	2079	2051.1	-0.67%	524	5,899	12,183,526
2014-08-19	2088.5	2079	2094	2058.2	+1.07%	569	14,550	30,248,358
2014-08-18	2083.7	2056.9	2114.8	2050	-1.11%	664	22,338	46,743,163
2014-08-15	2005.9	2080	2100	1960	+3.74%	963	36,195	74,011,111
2014-08-14	1955	2005	2008.4	1934.2	+2.67%	1517	68,018	133,285,613
2014-08-13	1903	1952.8	1957.8	1900	+2.35%	1206	31,883	61,347,900
2014-08-12	1949.7	1908	1960	1890	-0.88%	511	14,242	27,458,846
2014-08-11	2007.8	1925	2007.8	1898.9	+2.13%	351	8,541	16,390,229
2014-08-08	1848	1884.9	1885	1830.9	+2.00%	1013	21,345	39,872,295
2014-08-07	1854.5	1848	1888	1832.3	-0.22%	1145	29,886	55,383,465
2014-08-06	1955	1852	1955	1850	-5.12%	1723	36,790	69,639,860
2014-08-05	2002.9	1952	2002.9	1950	-1.66%	1126	25,201	49,452,361
2014-08-04	1990.1	1985	2025	1953	-0.30%	601	10,490	20,793,231
2014-08-01	1952.6	1990.9	1990.9	1894.5	+1.42%	840	42,065	81,891,464
2014-07-31	1922.4	1963	1975	1921.9	+2.28%	930	34,115	66,765,186
2014-07-30	1900	1919.2	1945	1899.2	+0.75%	1280	57,528	110,925,561
2014-07-29	1881.7	1905	1925	1859.2	+1.65%	3603	103,878	196,984,773
2014-07-28	2014.9	1874	2042.4	1850.6	-7.60%	3284	110,871	211,109,098
2014-07-25	2065	2028.2	2078.7	2000	-1.88%	1839	83,559	170,061,512
2014-07-24	2035	2067	2091.5	2001.1	+1.57%	1621	49,457	101,822,856
2014-07-23	2172.5	2035	2259.1	2027	-6.43%	4167	157,496	330,176,423
2014-07-22	2024.4	2174.9	2175.6	2009.9	+9.29%	3190	72,082	152,965,269
2014-07-21	2141.7	1990	2175.1	1986.3	-6.79%	3506	170,198	344,303,582
2014-07-18	2266.2	2135	2297.1	2129.9	-5.99%	2131	62,602	137,395,642
2014-07-17	2415	2271	2423.2	2210.5	-6.80%	3219	90,462	208,142,787
2014-07-16	2500.5	2436.7	2500.5	2425.5	-3.38%	2746	47,122	116,487,749
2014-07-15	2523.3	2522	2536.8	2470.1	+0.79%	906	13,088	32,773,332
2014-07-14	2551.4	2502.2	2571	2500	-0.59%	1242	48,398	122,139,659
2014-07-11	2580.1	2517	2590	2511.1	-1.83%	1584	17,087	43,593,343
2014-07-10	2599.5	2563.8	2639.9	2542.1	-0.94%	1911	32,821	84,386,514
2014-07-09	2600.2	2588	2629	2540	-1.03%	1630	28,482	73,166,568
2014-07-08	2582.7	2615	2618.5	2555	+2.35%	1099	23,785	61,815,978
2014-07-07	2476.8	2554.9	2613	2476.8	+3.44%	1173	49,363	126,219,069
2014-07-04	2581	2470	2590	2456	-2.41%	1275	23,741	59,505,161
2014-07-03	2598.1	2531	2679	2531	-2.32%	1113	22,098	57,469,099
2014-07-02	2375.5	2591	2602	2375.5	+7.51%	1661	29,302	74,524,405
2014-07-01	2381.6	2410	2439.9	2381.6	+0.42%	777	14,089	33,875,798
2014-06-30	2387.2	2400	2427.5	2380	-0.20%	1510	15,327	36,641,711
2014-06-27	2377.9	2404.9	2415.5	2350.4	+0.59%	734	5,217	12,493,566
2014-06-26	2377.7	2390.7	2435	2360	+0.36%	550	18,485	44,271,632
2014-06-25	2399.9	2382.1	2549.9	2366	-1.13%	1558	32,054	77,617,362
2014-06-24	2300.5	2409.4	2440	2282.9	+4.74%	3088	39,529	94,241,439
2014-06-23	2364.9	2300.3	2364.9	2292	-2.74%	993	30,113	69,644,394
2014-06-20	2281.9	2365	2383	2227	-2.67%	2382	51,204	118,891,988
2014-06-19	2480.1	2430	2548	2300	-2.80%	3183	81,651	203,525,319
2014-06-18	2448.9	2500	2519	2424.2	+2.52%	2476	36,120	90,204,984
2014-06-17	2465.1	2438.6	2494.9	2410.1	-1.27%	1913	52,766	128,774,444
2014-06-16	2430	2470	2548.5	2430	+1.89%	3080	61,821	153,456,546
2014-06-11	2450	2424.1	2470	2400.3	-0.63%	1292	18,532	44,930,915
2014-06-10	2464	2439.4	2500	2420	-1.03%	848	29,841	72,987,620
2014-06-09	2390	2464.7	2522.9	2381.1	0.00%	612	16,540	40,955,891

Архив котировок акции BANE по годам

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