Башнефть

BANE

1510 ₽ +0.73% ↑

История котировок BANE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	1980.5	1988	1995	1974	+0.51%	826	21,209	42,135,070
2015-12-29	1974	1978	1990.5	1963.5	-0.60%	625	13,438	26,708,074
2015-12-28	1990.5	1990	2005	1973	-0.45%	421	12,909	25,731,325
2015-12-25	1979	1999	2011.5	1949.5	+1.70%	895	34,768	69,465,944
2015-12-24	1975	1965.5	1979	1960	+0.23%	283	4,057	7,978,495
2015-12-23	1975.5	1961	1976	1957.5	-0.31%	305	4,901	9,634,806
2015-12-22	1980	1967	1993	1961.5	+0.38%	310	17,740	34,879,085
2015-12-21	1949	1959.5	1977	1935.5	+1.53%	1099	37,622	73,689,377
2015-12-18	2000	1930	2017	1930	-4.41%	495	12,010	23,557,849
2015-12-17	2035.5	2019	2036	1986.5	0.00%	1646	57,112	114,956,137
2015-12-16	2011.5	2019	2019	1983	+0.77%	978	19,240	38,662,101
2015-12-15	2050	2003.5	2050	2001	-1.43%	1499	44,480	89,649,233
2015-12-14	2097.5	2032.5	2097.5	2003	-2.75%	1275	44,264	90,464,397
2015-12-11	2126	2090	2130	2074	-1.32%	1084	42,677	89,537,416
2015-12-10	2130	2118	2130	2091	+0.88%	1439	22,003	46,480,296
2015-12-09	2066	2099.5	2124	2050	+1.62%	1802	64,463	134,734,983
2015-12-08	2090	2066	2090	2051.5	-1.15%	1368	34,603	71,759,786
2015-12-07	2097	2090	2102	2067	+0.10%	1751	54,997	114,683,744
2015-12-04	2049	2088	2098	2017.5	+2.76%	2267	51,353	106,682,135
2015-12-03	2000	2032	2033	1993	+1.55%	1160	29,698	59,811,518
2015-12-02	2000	2001	2005	1984	+1.04%	1059	29,233	58,391,040
2015-12-01	1998	1980.5	2017	1972	+0.03%	761	7,117	14,135,936
2015-11-30	1968.5	1980	1990	1950	+1.18%	3049	18,418	36,361,610
2015-11-27	2023.5	1957	2024	1957	-3.12%	1762	21,407	42,796,883
2015-11-26	2000	2020	2037	1993.5	+0.77%	1980	25,656	51,940,111
2015-11-25	1938.5	2004.5	2005	1916.5	+3.32%	5010	128,722	252,929,519
2015-11-24	1949.5	1940	1960	1925	-0.13%	2298	21,637	41,901,289
2015-11-23	1919.5	1942.5	1944	1905	+1.62%	3535	82,411	159,197,382
2015-11-20	1920	1911.5	1927.5	1911	-0.49%	474	5,138	9,862,659
2015-11-19	1929	1921	1939.5	1912	+0.55%	1313	15,697	30,201,620
2015-11-18	1925	1910.5	1925	1907.5	+0.39%	1104	13,661	26,217,006
2015-11-17	1902	1903	1920	1892	+0.63%	3711	28,289	54,112,062
2015-11-16	1889	1891	1915	1889	-0.63%	1817	9,893	18,881,757
2015-11-13	1945	1903	1945	1900	-1.91%	723	7,622	14,632,396
2015-11-12	1922.5	1940	1947	1903.5	+0.49%	2467	37,140	72,006,097
2015-11-11	1973.5	1930.5	1973.5	1923.5	-1.13%	1341	8,006	15,507,258
2015-11-10	1943	1952.5	1977	1940	-1.06%	734	6,621	12,935,372
2015-11-09	1996.5	1973.5	1996.5	1967.5	-1.20%	830	11,585	22,933,621
2015-11-06	1982	1997.5	2000	1980	+0.86%	1540	12,446	24,830,813
2015-11-05	1960	1980.5	1993	1949	+1.05%	1191	26,073	51,640,875
2015-11-03	1945	1960	1971	1936	+0.93%	1374	18,291	35,676,428
2015-11-02	1928	1942	1948.5	1922	+1.15%	1047	6,500	12,597,633
2015-10-30	1915	1920	1935	1891	+0.58%	958	8,713	16,737,078
2015-10-29	1910	1909	1927	1880	+0.05%	1028	9,398	17,848,017
2015-10-28	1870	1908	1908	1861	+2.31%	6718	23,312	44,101,780
2015-10-27	1820	1865	1869	1810	+2.59%	1032	14,778	27,145,062
2015-10-26	1793	1818	1820	1790	+0.83%	1105	14,176	25,539,289
2015-10-23	1798	1803	1811	1779	+1.01%	1493	39,630	71,016,494
2015-10-22	1790	1785	1799	1770	-0.17%	1091	17,871	31,893,728
2015-10-21	1795	1788	1804	1787	-0.39%	500	13,048	23,480,293
2015-10-20	1827	1795	1827	1710	0.00%	475	24,298	43,680,502
2015-10-19	1799	1795	1809	1795	-0.39%	796	16,964	30,489,468
2015-10-16	1810	1802	1818	1800	-0.28%	649	23,636	42,800,008
2015-10-15	1814	1807	1836	1806	+0.22%	570	9,580	17,360,402
2015-10-14	1797	1803	1807	1782	+0.22%	366	11,927	21,449,095
2015-10-13	1803	1799	1805	1786	-0.11%	502	15,094	27,148,668
2015-10-12	1788	1801	1810	1788	+0.73%	1701	43,046	77,476,498
2015-10-09	1783	1788	1805	1773	+0.73%	4372	128,600	230,641,076
2015-10-08	1776	1775	1797	1750	-0.06%	3518	77,608	137,986,695
2015-10-07	1798	1776	1800	1761	-0.78%	1075	6,931	12,338,516
2015-10-06	1726	1790	1800	1725	+3.59%	7429	108,613	192,464,352
2015-10-05	1735	1728	1738	1717	+0.52%	1892	17,107	29,550,048
2015-10-02	1715	1719	1728	1707	0.00%	1889	25,051	43,066,728
2015-10-01	1739	1719	1739	1705	-0.64%	503	6,247	10,738,079
2015-09-30	1739	1730	1740	1717	+0.93%	355	23,640	40,787,592
2015-09-29	1710	1714	1726	1705	+0.23%	802	20,318	34,842,164
2015-09-28	1713	1710	1729	1706	+0.29%	3016	24,646	42,319,783
2015-09-25	1739	1705	1754	1705	-1.10%	2380	19,016	32,918,389
2015-09-24	1746	1724	1750	1720	-0.75%	481	4,213	7,284,818
2015-09-23	1735	1737	1762	1731	-0.57%	3154	25,898	45,230,855
2015-09-22	1751	1747	1755	1718	-0.51%	1844	35,900	62,374,127
2015-09-21	1791	1756	1805	1749	-1.90%	1556	22,731	40,198,417
2015-09-18	1777	1790	1807	1772	+0.79%	3037	36,524	65,332,505
2015-09-17	1809	1776	1809	1770	-1.33%	1202	14,217	25,431,382
2015-09-16	1796	1800	1800	1770	+0.56%	2247	22,773	40,799,510
2015-09-15	1809	1790	1809	1782	-0.61%	1696	14,354	25,790,467
2015-09-14	1811	1801	1816	1800	-0.11%	1432	13,394	24,240,969
2015-09-11	1788	1803	1803	1788	+0.73%	1814	15,062	27,080,245
2015-09-10	1780	1790	1800	1777	-0.17%	1835	14,095	25,195,192
2015-09-09	1781	1793	1797	1781	+0.73%	4489	29,282	52,414,724
2015-09-08	1784	1780	1788	1775	+0.39%	946	10,748	19,147,386
2015-09-07	1770	1773	1780	1760	+0.23%	2199	19,827	35,125,631
2015-09-04	1784	1769	1784	1765	-0.84%	645	5,081	9,000,910
2015-09-03	1769	1784	1786	1767	+1.08%	2088	17,127	30,449,381
2015-09-02	1785	1765	1785	1756	+0.28%	2463	24,955	44,033,512
2015-09-01	1783	1760	1795	1755	-1.29%	1097	18,111	32,014,136
2015-08-31	1773	1783	1785	1759	+0.73%	673	9,187	16,305,006
2015-08-28	1775	1770	1784	1735	+1.14%	4300	53,103	93,273,175
2015-08-27	1721	1750	1980	1721	+1.69%	2140	28,029	49,126,080
2015-08-26	1769	1721	1769	1705	-2.27%	1627	30,775	53,110,826
2015-08-25	1798	1761	1798	1720	-0.17%	790	12,987	22,910,736
2015-08-24	1817	1764	1817	1762	-4.70%	1160	14,888	26,590,381
2015-08-21	1846	1851	1856	1832	-0.48%	2213	8,263	15,244,937
2015-08-20	1865	1860	1869	1817	+0.81%	881	8,572	15,776,650
2015-08-19	1875	1845	1880	1841	-1.49%	1033	7,222	13,375,953
2015-08-18	1834	1873	1895	1834	-0.43%	756	11,127	20,715,465
2015-08-17	1892	1881	1892	1873	-0.58%	397	5,502	10,327,499
2015-08-14	1879	1892	1906	1876	+0.69%	1075	14,736	27,912,932
2015-08-13	1875	1879	1900	1852	-0.32%	1240	21,777	40,960,207
2015-08-12	1890	1885	1910	1872	-0.26%	674	25,508	48,101,136
2015-08-11	1903	1890	1921	1885	-0.53%	767	10,180	19,373,808
2015-08-10	1901	1900	1913	1882	-0.31%	322	2,902	5,499,089
2015-08-07	1929	1906	1929	1896	-0.57%	901	5,525	10,544,488
2015-08-06	1935	1917	1935	1870	+1.16%	798	9,064	17,293,986
2015-08-05	1899	1895	1913	1881	+0.05%	2275	14,484	27,503,877
2015-08-04	1891	1894	1904	1887	-0.32%	432	23,961	45,388,048
2015-08-03	1903	1900	1910	1885	0.00%	278	10,278	19,499,834
2015-07-31	1894	1900	1904	1863	+1.33%	755	9,490	17,936,788
2015-07-30	1869	1875	1884	1860	+0.43%	557	8,477	15,879,206
2015-07-29	1857	1867	1870	1850	+0.54%	657	3,523	6,561,600
2015-07-28	1875	1857	1889	1832	-1.64%	1067	19,025	35,427,141
2015-07-27	1895	1888	1895	1880	-0.37%	489	7,460	14,082,412
2015-07-24	1897	1895	1897	1880	+0.37%	269	24,613	46,466,996
2015-07-23	1897	1888	1897	1875	+0.16%	324	7,484	14,127,339
2015-07-22	1900	1885	1905	1879	-0.21%	263	25,329	47,818,985
2015-07-21	1900	1889	1900	1880	+0.16%	507	7,939	15,055,238
2015-07-20	1893	1886	1905	1881	+0.27%	1099	20,026	38,015,636
2015-07-17	1888	1881	1893	1866	+0.64%	513	20,419	38,387,286
2015-07-16	1838	1869	1890	1830	-3.11%	1015	21,064	39,334,328
2015-07-15	1890	1929	1929	1871	+3.04%	1054	26,163	49,410,034
2015-07-14	1885	1872	1905	1860	-1.47%	857	36,292	68,139,421
2015-07-13	1893	1900	1902	1867	+1.33%	546	14,247	26,868,564
2015-07-10	1885	1875	1922	1863	-1.32%	843	20,200	38,090,348
2015-07-09	1855	1900	1914	1855	+1.66%	232	2,312	4,377,203
2015-07-08	1852	1869	1891	1831	+0.21%	1522	52,878	98,454,424
2015-07-07	1881	1865	1938	1852	-2.36%	1223	57,803	108,601,747
2015-07-06	1882	1910	1910	1870	+0.47%	1631	14,357	27,095,134
2015-07-03	1900	1901	1907	1891	-0.37%	174	2,725	5,172,639
2015-07-02	1927	1908	1931	1900	-1.19%	303	5,794	11,134,895
2015-07-01	1907	1931	1938	1870	+1.26%	564	7,026	13,422,886
2015-06-30	1899	1907	1919	1863	+0.21%	365	4,915	9,303,891
2015-06-29	1885	1903	1919	1873	+0.69%	366	10,710	20,365,291
2015-06-26	1885	1890	1948	1885	+0.05%	519	9,351	17,897,416
2015-06-25	1937	1889	1944	1884	-1.97%	506	7,534	14,321,790
2015-06-24	1936	1927	1975	1903	-0.41%	1003	13,766	26,727,200
2015-06-23	1961	1935	1968	1935	-0.77%	262	2,429	4,728,831
2015-06-22	1965	1950	1983	1948	+1.25%	414	5,322	10,484,791
2015-06-19	2032	1926	2079	1926	-3.51%	1452	56,812	113,550,672
2015-06-18	1950	1996	2195	1950	+1.42%	1802	59,504	119,320,133
2015-06-17	1898	1968	1968	1882	+3.42%	2137	27,903	53,988,872
2015-06-16	1870	1903	1918	1870	+1.22%	679	8,314	15,798,431
2015-06-15	1878	1880	1883	1803	-0.37%	2150	16,296	30,256,606
2015-06-11	1852	1887	1887	1815	+1.94%	1777	13,274	24,440,278
2015-06-10	1900	1851	1905	1843	-2.37%	1181	13,304	24,762,874
2015-06-09	1966	1896	1967	1891	-3.56%	2257	30,594	58,859,727
2015-06-08	1979	1966	1979	1949	+0.05%	526	7,748	15,214,931
2015-06-05	1990	1965	1998	1901	-0.76%	720	9,704	19,015,337
2015-06-04	1966	1980	1992	1938	0.00%	1449	15,391	30,294,244
2015-06-03	1994	1980	2031	1952	-1.20%	1225	14,340	28,544,564
2015-06-02	2060	2004	2060	1991	-2.00%	904	21,580	43,562,439
2015-06-01	2000	2045	2053	2000	+2.25%	496	10,296	21,057,661
2015-05-29	1991	2000	2033	1991	+0.50%	941	18,774	37,830,558
2015-05-28	2028	1990	2050	1971	-1.73%	1288	16,525	33,172,083
2015-05-27	2040	2025	2044	2025	-0.44%	293	4,795	9,768,674
2015-05-26	2036	2034	2051	2020	+0.74%	486	16,266	33,156,057
2015-05-25	2039	2019	2070	1990	-0.74%	779	8,562	17,421,070
2015-05-22	2008	2034	2038	1975	+0.64%	1004	14,062	28,263,656
2015-05-21	1968	2021	2039	1968	+2.69%	737	22,123	44,449,371
2015-05-20	2038	1968	2043	1917	-3.53%	1766	38,600	76,076,853
2015-05-19	2051	2040	2098	2020	-1.97%	2256	24,367	49,821,049
2015-05-18	2140	2081	2147	2071	-3.12%	1993	20,420	43,003,024
2015-05-15	2275	2148	2275	2061	-1.92%	908	14,749	31,445,311
2015-05-14	2237	2190	2258	2173	-2.19%	1530	12,639	27,886,695
2015-05-13	2254	2239	2300	2228	-1.80%	360	7,400	16,764,054
2015-05-12	2240	2280	2296	2190	+1.60%	1066	19,916	45,045,612
2015-05-08	2272	2244	2272	2189	+3.03%	1062	23,891	53,233,012
2015-05-07	2232	2178	2232	2152	-2.42%	1683	27,091	59,210,996
2015-05-06	2275	2232	2400	2224	-1.63%	3415	78,000	180,123,358
2015-05-05	2221	2269	2269	2147	+5.68%	2703	48,797	107,625,245
2015-04-30	2090	2147	2147	2054	+4.27%	826	10,057	21,131,766
2015-04-29	2075	2059	2144	2020	-0.68%	3410	68,245	141,156,009
2015-04-28	2064	2073	2084	1990	+0.58%	1603	41,735	85,386,520
2015-04-27	2137	2061	2167	2056	-3.33%	1474	21,104	44,520,221
2015-04-24	2128	2132	2160	2113	-0.84%	534	6,120	13,114,422
2015-04-23	2195	2150	2195	2091	-2.05%	1877	46,338	99,130,310
2015-04-22	2258	2195	2258	2100	+0.23%	1419	27,099	58,813,238
2015-04-21	2243	2190	2260	2173	-2.19%	1737	62,680	140,346,448
2015-04-20	2105	2239	2292	2082	+5.76%	2641	115,614	255,657,179
2015-04-17	2119	2117	2119	2039	+2.77%	2153	52,782	109,263,462
2015-04-16	2053	2060	2088	2039	-0.34%	2282	56,736	117,120,933
2015-04-15	2045	2067	2075	1962	+4.71%	1574	32,480	65,812,783
2015-04-14	2033	1974	2033	1965	+0.15%	768	19,676	38,965,517
2015-04-13	1989	1971	1998	1940	+2.50%	2657	49,383	97,640,227
2015-04-10	1966	1923	1966	1900	+0.37%	2362	45,051	86,484,395
2015-04-09	1955	1916	1955	1863	+0.31%	1321	35,314	67,147,575
2015-04-08	1942	1910	1942	1894	-0.78%	1327	79,532	151,153,433
2015-04-07	1850	1925	1944	1850	+4.05%	2073	80,398	154,001,107
2015-04-06	1872	1850	1875	1845	-0.75%	649	18,225	33,776,504
2015-04-03	1855	1864	1865	1836	+0.16%	598	15,444	28,592,858
2015-04-02	1856	1861	1870	1844	+0.32%	1042	73,640	136,830,477
2015-04-01	1897	1855	1901	1851	-2.21%	1460	58,297	108,966,712
2015-03-31	1840	1897	1898	1832	+3.49%	2235	48,464	90,543,082
2015-03-30	1910	1833	1910	1825	-3.02%	6219	78,943	145,486,326
2015-03-27	1896	1890	1899	1789	+0.27%	5724	72,020	132,400,832
2015-03-26	1770	1885	1885	1724	+6.50%	7914	157,973	286,178,143
2015-03-25	1805	1770	1820	1740	-1.67%	2800	78,112	137,749,987
2015-03-24	1835	1800	1855	1792	-2.76%	1300	67,410	121,732,367
2015-03-23	1921	1851	1926	1827	-3.19%	2012	68,328	126,669,808
2015-03-20	1793	1912	1955	1765	+6.64%	16882	619,666	1,166,831,742
2015-03-19	1855	1793	1855	1780	-1.97%	3675	73,481	132,232,944
2015-03-18	1784	1829	1829	1750	+4.57%	2747	53,147	95,118,462
2015-03-17	1724	1749	1749	1711	+1.39%	1997	40,335	69,800,675
2015-03-16	1742	1725	1797	1721	-1.60%	2051	22,629	39,305,801
2015-03-13	1787	1753	1787	1717	-0.40%	1379	29,124	50,979,269
2015-03-12	1767	1760	1798	1741	+0.80%	2093	82,267	145,088,078
2015-03-11	1781	1746	1781	1705	-1.47%	2309	50,266	87,274,068
2015-03-10	1768	1772	1790	1762	-1.28%	2207	58,511	103,853,498
2015-03-06	1747	1795	1795	1717	+2.57%	1679	78,878	139,250,811
2015-03-05	1655	1750	1755	1651	+5.42%	5084	163,590	280,358,196
2015-03-04	1752	1660	1752	1638	-1.89%	1197	41,677	69,933,407
2015-03-03	1669	1692	1702	1650	+1.38%	1041	24,755	41,448,195
2015-03-02	1688	1669	1725	1660	-0.06%	950	19,238	32,276,792
2015-02-27	1658	1670	1685	1635	+0.72%	882	30,719	51,126,628
2015-02-26	1620	1658	1660	1610	+2.41%	1212	54,415	88,446,540
2015-02-25	1621	1619	1621	1574	-0.06%	1604	32,437	52,111,043
2015-02-24	1633	1620	1655	1602	-2.11%	1331	27,039	43,949,650
2015-02-20	1650	1655	1687	1635	+0.30%	1064	23,690	39,229,867
2015-02-19	1660	1650	1660	1617	-1.49%	1475	44,991	73,655,147
2015-02-18	1688	1675	1708	1662	-0.53%	1239	52,057	87,955,717
2015-02-17	1780	1684	1796	1679	-5.18%	2501	107,704	186,376,259
2015-02-16	1777	1776	1818	1762	-0.11%	2021	65,278	116,827,805
2015-02-13	1720	1778	1790	1704	+4.28%	3205	120,816	209,131,708
2015-02-12	1739	1705	1739	1683	+0.29%	2475	45,360	77,463,732
2015-02-11	1718	1700	1729	1683	-0.58%	1590	51,628	88,014,509
2015-02-10	1702	1710	1735	1681	+1.24%	1806	53,273	91,393,227
2015-02-09	1650	1689	1718	1650	+2.49%	2444	70,967	119,851,388
2015-02-06	1599	1648	1713	1598	+3.06%	3305	133,161	220,553,598
2015-02-05	1608	1599	1608	1542	-0.68%	1928	77,437	122,462,637
2015-02-04	1625	1610	1645	1566	+0.31%	1643	64,656	103,451,640
2015-02-03	1577	1605	1635	1537	+2.88%	2587	71,748	114,276,987
2015-02-02	1538	1560	1596	1515	+4.21%	3213	191,044	298,196,406
2015-01-30	1457	1497	1524	1411	+3.60%	2055	50,543	74,503,012
2015-01-29	1488	1445	1488	1435	-2.69%	2012	65,115	95,155,009
2015-01-28	1493	1485	1600	1450	+0.68%	2093	75,913	114,796,266
2015-01-27	1436	1475	1504	1390	0.00%	1911	71,617	105,709,859
2015-01-26	1479	1475	1531	1466	-4.84%	2451	113,329	169,504,766
2015-01-23	1557	1550	1580	1485	+1.24%	3073	116,127	180,460,717
2015-01-22	1458	1531	1546	1458	+5.01%	3204	135,152	203,157,586
2015-01-21	1426	1458	1461	1411	+2.24%	1792	53,759	77,586,902
2015-01-20	1450	1426	1465	1383	-1.66%	2031	57,618	82,010,710
2015-01-19	1307	1450	1455	1296	+9.85%	2990	170,591	238,142,881
2015-01-16	1306	1320	1337	1302	+1.38%	825	30,889	40,715,493
2015-01-15	1273	1302	1399	1273	+2.28%	2611	120,593	158,582,623
2015-01-14	1256	1273	1274	1247	+0.87%	431	26,239	33,269,963
2015-01-13	1255	1262	1274	1245	-0.63%	1007	36,121	45,395,780
2015-01-12	1284	1270	1291	1248	-1.63%	1254	21,739	27,458,320
2015-01-09	1278	1291	1303	1245	+0.78%	933	30,701	39,431,989
2015-01-08	1230	1281	1333	1230	+3.22%	1293	74,213	94,939,623
2015-01-06	1239	1241	1245	1231	-0.32%	398	5,982	7,405,488
2015-01-05	1253	1245	1259	1221	0.00%	416	6,831	8,509,087

Архив котировок акции BANE по годам

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