Башнефть

BANE

  1510 ₽  +0.73% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Башнефть
  5. История котировок
  6. 2016

История котировок BANE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-303575.53588.536003575.5+0.38%95446,278166,208,710
2016-12-29357835753579.53570+0.17%1178129,115461,420,764
2016-12-283565356935753562.5+0.07%665127,930456,808,321
2016-12-2735703566.535753560-0.04%1512164,688587,475,688
2016-12-263575356835753565-0.06%118292,954331,749,628
2016-12-233530.5357035793523+1.13%1994355,7991,259,912,795
2016-12-223536.535303542.53517-0.08%2078834,7132,946,657,146
2016-12-213563353335633532-0.79%1666585,6902,078,572,947
2016-12-203556.5356135643556.5+0.07%1789262,831935,902,049
2016-12-193553.53558.535593553+0.13%1159213,866760,732,089
2016-12-16355035543557.53550+0.10%1947449,8881,598,763,849
2016-12-153546.53550.53553.53545+0.13%2542216,259767,881,601
2016-12-143542354635523541+0.03%877447,3791,587,639,750
2016-12-13355335453553.53543-0.14%1299128,317455,146,700
2016-12-123560355035603547-0.21%65888,338313,800,193
2016-12-0935563557.535593556-0.04%31971,662254,974,583
2016-12-08355935593559.53555.5+0.04%50497,654347,446,036
2016-12-073558.53557.53559.53557-0.01%88639,333139,946,837
2016-12-063558.5355835603557+0.03%685112,881401,708,181
2016-12-05355835573560.53556.5-0.03%1152130,973466,071,278
2016-12-02356035583560.535570.00%39278,152278,128,667
2016-12-01355435583560.53550+0.23%812217,630774,296,239
2016-11-303563.535503563.53545.5-0.35%642205,810731,516,657
2016-11-2935673562.535693557.5-0.15%739134,396478,709,092
2016-11-283562.5356835793562.5+0.15%1860609,3832,176,746,018
2016-11-253541.53562.535643541.5+0.56%1675525,6021,869,223,407
2016-11-2435393542.53542.53538.5+0.13%1182179,158634,430,763
2016-11-233536.5353835403533+0.04%880114,874406,321,908
2016-11-2235383536.535423530.5-0.04%1619211,416748,215,214
2016-11-213534.5353835403534.5+0.11%981175,798621,985,500
2016-11-18354035343540.53526.5+0.11%1410112,811398,548,860
2016-11-173526353035303523+0.10%5226263,554929,398,395
2016-11-163528.53526.535333520+0.04%3462288,7031,018,394,326
2016-11-153425.5352535403390.5+1.29%6372434,7021,523,121,645
2016-11-143499.534803500.53465-0.06%234275,050261,080,680
2016-11-113441.5348234953422+0.81%188559,429206,217,495
2016-11-103421345434603416+0.70%2816186,093640,569,326
2016-11-093405343034353325+0.84%6478177,393605,941,430
2016-11-0833123401.534423301+2.89%11354590,8392,005,970,376
2016-11-073311.533063311.53276+0.02%360273,766243,268,477
2016-11-0333053305.533653282.5-0.44%3623112,281370,792,145
2016-11-023300332033443277+0.50%4679468,5171,548,937,544
2016-11-0133333303.533753281-0.50%6672444,8431,483,088,016
2016-10-31345533203489.53301+1.72%8382194,748651,614,232
2016-10-283139326433243129.5+4.43%10400414,3531,351,934,952
2016-10-272792.53125.531712780+11.92%7535260,741776,138,744
2016-10-262805.52792.52827.52690-0.98%5408132,168366,249,895
2016-10-252888.5282029192820-2.66%142632,30491,995,822
2016-10-242904.528972940.52857-0.29%313238,138110,878,509
2016-10-2129112905.52932.52885-0.38%117318,74654,602,823
2016-10-2029982916.530272914-3.59%296373,696220,124,765
2016-10-192968302530452955.5+1.71%165655,542167,590,505
2016-10-182910297429982910+2.27%3680197,882582,131,334
2016-10-17284129082941.52841+0.19%4071100,957293,748,872
2016-10-1428802902.52991.52810.5-6.37%14430368,6011,069,258,626
2016-10-133161310032503100-0.80%4796175,194553,675,002
2016-10-12310031253172.53076.5+1.30%326263,888199,334,114
2016-10-113172308531723060.5-2.06%283649,178152,368,023
2016-10-103175315032393140-0.58%296572,549231,827,125
2016-10-073146.53168.531993080+1.39%472166,571208,719,051
2016-10-063207312532653123-2.74%7842139,167444,157,369
2016-10-05323032133267.53205.5-0.16%315633,789109,154,229
2016-10-043300321833003217-1.56%477953,567174,915,307
2016-10-033297326933993212.5+4.67%8710552,6801,839,575,192
2016-09-303070312331313041.5+2.29%220248,536150,166,021
2016-09-293090305330903042-0.75%3503,0309,267,192
2016-09-283087307630983062-0.40%7495,04715,586,315
2016-09-2731023088.53114.53064-0.69%62115,00346,411,561
2016-09-263130311031303089-0.02%80614,92446,264,140
2016-09-2331393110.531673096.5+0.37%321419,70261,532,802
2016-09-223117309931393070+0.47%199515,33447,590,302
2016-09-213054.53084.530943054.5+1.15%166114,58744,892,011
2016-09-2030973049.530983033-1.50%379815,84948,343,067
2016-09-193017309630983011+2.86%117912,68138,787,825
2016-09-163033.5301030803010-2.11%312961,267185,843,220
2016-09-15308930753145.53060.5-0.65%212212,90339,788,225
2016-09-14306830953154.53057.5+1.00%403418,75858,179,065
2016-09-133058.53064.531363046+0.20%94510,89733,633,686
2016-09-1231873058.531873042-4.33%549057,635177,014,753
2016-09-093282.5319732863181-2.69%261122,88273,574,061
2016-09-083269.53285.532923252+0.78%335966,331216,888,279
2016-09-073262326032653236+0.12%454055,396180,190,689
2016-09-063267.532563273.53226.5-0.14%144225,53782,856,087
2016-09-0532613260.532683192-0.28%5761100,363325,102,158
2016-09-0232233269.532993161+1.24%3986109,999358,474,859
2016-09-0131783229.532323130.5+2.20%238666,968214,383,939
2016-08-313124.531603181.53108+1.28%4645141,606446,271,599
2016-08-303092312031253075+0.74%225384,533262,012,191
2016-08-293025309731783005+2.41%3360167,968518,680,345
2016-08-263045302430452990.5-0.03%76726,79780,551,143
2016-08-253063.5302530653003-1.40%134988,050265,453,713
2016-08-242975.5306830682957.5+3.44%186487,164261,657,600
2016-08-232988296629882950-0.13%142525,24874,790,582
2016-08-222900.5297029852871.5+1.71%2757118,720350,447,865
2016-08-192932.529202939.52853+0.17%238269,484201,857,256
2016-08-18287829152984.52878+1.36%6051185,389541,994,784
2016-08-172819287628902654-8.17%20527772,1462,163,341,771
2016-08-163173.5313231783117-0.95%104016,24551,093,021
2016-08-153165316231753092.5+0.22%77122,61271,511,457
2016-08-123165.531553165.53141+0.10%64420,73565,398,248
2016-08-113143.5315231663124+0.10%185859,584187,699,670
2016-08-103106314931503102.5+1.91%227252,167163,553,967
2016-08-093097.5309031073061.5+0.42%736974,499229,775,375
2016-08-083085307730903055.5+0.23%237237,769116,243,623
2016-08-053065307031003030+0.47%462384,871260,088,252
2016-08-0430003055.531112875.5+1.85%9666248,166746,880,948
2016-08-03309630003099.52516.5-1.80%5616171,303511,878,588
2016-08-023086305531403050-0.36%3292116,211356,391,334
2016-08-012900306631152892+5.91%4547129,058390,974,397
2016-07-292848.528952897.52810.5+2.57%3537247,877708,791,293
2016-07-282810.52822.528452803-0.05%125621,21459,990,009
2016-07-272791.5282428492784+1.53%686360,674171,294,382
2016-07-2627952781.52796.52769.5-0.47%297523,97466,722,295
2016-07-2527802794.527972761+0.16%167142,243117,856,158
2016-07-222725279027902715+2.16%239266,820184,786,614
2016-07-21271527312749.52706+0.59%175532,44988,422,616
2016-07-202656.5271527582618.5+2.24%5334131,466355,816,088
2016-07-1926852655.527002605-1.21%272443,341115,859,631
2016-07-182688268827182675.5-0.63%73827,61374,546,261
2016-07-15269827052716.52675+0.69%138818,41449,832,025
2016-07-142705.52686.527102681-4.87%360849,689133,979,866
2016-07-132844.5282428502815-0.56%343076,852217,792,801
2016-07-12286728402938.52824-0.05%384542,403121,600,838
2016-07-1127712841.528602753.5+2.80%227964,221181,547,603
2016-07-082818276428292735-1.90%302948,955135,405,753
2016-07-0728492817.52908.52810-1.05%186335,990102,166,385
2016-07-0629162847.529192827.5-2.21%469943,994126,755,629
2016-07-052916291229302852.5+0.09%10758,96326,004,881
2016-07-042909.52909.529392901+0.33%60512,32435,883,280
2016-07-012930290029492890-1.01%13249,32527,172,755
2016-06-3029392929.529502907-0.42%196210,35430,410,467
2016-06-292944294229772935+0.22%4243,49210,310,696
2016-06-282973.52935.52973.52933.5-0.15%127316,23247,966,216
2016-06-272906294029682900+1.38%137660,979178,475,387
2016-06-24287129002971.52810-2.90%489775,097219,434,812
2016-06-2329922986.530002962-0.03%8606,65319,927,495
2016-06-2229882987.530052940.5+0.61%214918,05853,854,657
2016-06-2130002969.530002933-0.69%16119,03426,783,470
2016-06-202990.5299030252927.5-1.16%393434,319101,845,859
2016-06-172977302530252950+2.47%127313,15339,309,494
2016-06-16295529523005.52949.5-0.19%174224,52773,166,373
2016-06-1529232957.529622918+0.25%268728,67684,195,110
2016-06-142936.5295029682921.5-0.12%276017,96052,754,928
2016-06-102936.52953.529652925+0.65%125612,81837,832,680
2016-06-092939.52934.52954.52918-0.24%3977,13521,021,222
2016-06-082972.52941.52973.52910-0.19%128522,57966,261,538
2016-06-07294529472972.52939.5-0.05%84013,39439,547,174
2016-06-062929.52948.52973.52929.5+0.27%5686,93320,499,800
2016-06-032942.52940.529602930-0.66%131513,99041,157,410
2016-06-022932296029602932+0.95%58413,53839,955,334
2016-06-012906.5293229572885+0.09%141819,40256,967,793
2016-05-312903.52929.529402903.5-0.34%156511,54133,681,612
2016-05-3029402939.529462899+0.89%8578,49724,907,713
2016-05-2729192913.52988.52870.5+0.81%271222,66066,118,277
2016-05-262950.528902950.52861.5-1.03%325519,14655,404,157
2016-05-252908292029542881+0.02%115115,33845,006,835
2016-05-2429052919.52920.52855.5-0.03%270237,041107,128,313
2016-05-2329222920.52997.52898-1.02%2045152,198444,535,147
2016-05-202985.52950.530222920.5-0.32%228033,00497,746,322
2016-05-193041296030802938-3.57%305582,104246,126,042
2016-05-1829603069.530962960+4.69%6646159,432487,847,545
2016-05-172840293229402840+3.09%217458,513169,642,976
2016-05-162785.528442864.52760+0.99%130459,622169,200,939
2016-05-13280228162848.52751-0.56%137713,79338,552,035
2016-05-122881.528322887.52799.5-1.44%99015,58844,227,257
2016-05-1129202873.529482873-2.13%132716,87448,839,125
2016-05-102871293629362871+1.45%245810,62930,889,390
2016-05-062979.528942979.52877-0.89%87011,44333,148,926
2016-05-052896.5292030552867+0.69%86820,74760,778,084
2016-05-04286929002942.52855+0.75%151618,35753,423,402
2016-04-2928472878.52878.52847+0.86%105226,35075,440,800
2016-04-282858.528542880.52847-0.11%9399,71127,800,727
2016-04-27287228572898.52857-0.52%4726,62018,995,834
2016-04-262885287229152844.5+0.03%87619,11255,037,836
2016-04-25287128712948.52871-0.66%135545,499131,439,675
2016-04-22291728902917.52826-0.62%327428,47781,615,050
2016-04-212909290829102863+1.11%148828,05480,822,948
2016-04-20286028762893.52846-0.83%168935,734102,507,439
2016-04-192835290029002812.5+2.26%166698,605280,201,348
2016-04-182870283628832801-2.21%209337,132104,534,522
2016-04-152794290029202794+2.98%3735107,435309,443,478
2016-04-142690281628752690+3.43%3297104,531293,453,375
2016-04-132629.52722.527252629+3.52%233027,29473,543,925
2016-04-122647263026732608-0.51%149479,887211,172,043
2016-04-1125922643.52643.52567+2.54%149364,229167,844,147
2016-04-082595257826192557-0.81%89114,20336,773,703
2016-04-072610259926102576.5-0.42%66510,65527,711,964
2016-04-06258826102629.52570.5+0.87%115429,20176,278,319
2016-04-0525502587.52587.52537+1.07%174023,98261,353,224
2016-04-042551256025792542.5+0.20%160031,50080,828,988
2016-04-012596.5255526122554.5-2.11%100028,69873,703,608
2016-03-312579.5261026102565.5+0.85%261337,45596,849,162
2016-03-30255825882620.52557.5+1.53%145010,43327,183,048
2016-03-292617254926172539-1.49%70810,48126,831,792
2016-03-2826292587.52630.52585.5+0.19%100127,93672,733,645
2016-03-252605.52582.526132582-0.21%5834,06810,567,346
2016-03-24260025882616.52586.5-0.94%118840,923106,621,774
2016-03-2326342612.52634.52591-0.68%6558,47622,145,262
2016-03-2226462630.52658.52603+0.02%131616,75043,791,980
2016-03-212665.526302679.52614.5-2.38%142326,52669,838,495
2016-03-182627269426942600+3.12%152328,77176,020,983
2016-03-1726002612.526412581.5+1.85%152839,937104,654,139
2016-03-16257525652609.52561-1.54%276052,585135,595,558
2016-03-152615.5260526442554.5-0.27%4332140,335365,844,857
2016-03-142610261226832606+0.35%371441,835110,036,987
2016-03-112675260327802603-3.61%271627,74173,741,493
2016-03-1026702700.528002651+0.54%650773,858202,546,566
2016-03-092665268626862617+0.39%275231,14382,506,139
2016-03-0726602675.52686.52636+1.36%9104,82612,867,018
2016-03-0426192639.52659.52619+0.57%141017,04244,937,534
2016-03-0326262624.52668.52609-0.13%325786,629228,057,868
2016-03-022626262826752622-0.45%108714,77638,932,016
2016-03-01264026402899.52625.5+0.69%250028,75676,510,419
2016-02-29254026222643.52535+3.31%300838,738100,864,901
2016-02-262517253825782510+0.99%278429,65175,269,705
2016-02-252532251325332463+0.32%278262,213156,246,216
2016-02-242458250525262410+0.50%304133,83884,325,549
2016-02-2225182492.525182457.5-0.72%103110,80927,018,938
2016-02-202514.52510.525702450-0.20%283720,89552,327,425
2016-02-1923752515.525742375+4.73%8564168,971426,874,441
2016-02-182377240224282311.5+1.46%336953,775128,091,524
2016-02-1722492367.52367.52227.5+5.41%300356,442129,849,670
2016-02-16225522462299.52209.5+1.29%4243112,032250,513,694
2016-02-1522382217.522732206.5+2.19%214659,470132,541,665
2016-02-122096.5217022242090+3.83%162039,45885,531,876
2016-02-112138.520902147.52077-2.27%8298,76818,343,126
2016-02-1021202138.52143.52067.5+1.35%9319,11719,337,637
2016-02-092139.5211021512101-1.42%97017,32236,756,845
2016-02-0822192140.522982123-2.37%274743,05893,879,988
2016-02-0520702192.522242055+5.71%339749,098105,567,078
2016-02-042020207420802018+3.67%201945,80093,909,359
2016-02-0320082000.520232000.5-0.77%133222,95046,226,715
2016-02-022010201620342000-0.69%71110,94622,135,151
2016-02-012015.5203020302009.5+0.72%3366,04112,210,828
2016-01-292008.52015.52019.51993.5+0.78%90911,60623,309,833
2016-01-281991.5200020081983-0.17%71613,37826,731,587
2016-01-2719892003.520041972+0.73%6619,68519,263,812
2016-01-26199119892003.51968.5-0.92%6616,95013,804,194
2016-01-2520002007.52007.51982.5+0.38%102416,42532,862,648
2016-01-221981200020181981+1.52%194924,99450,084,666
2016-01-211942.519701985.51934+1.47%7529,85819,358,657
2016-01-201986.51941.520061910.5-3.84%122211,87922,912,416
2016-01-191963201920651942+4.18%7519,07118,207,789
2016-01-181949193819881900-1.05%112612,65524,563,401
2016-01-1520461958.52074.51918-4.44%204441,18581,552,026
2016-01-142068.52049.52068.52045-0.99%5198,02316,442,099
2016-01-13201820702089.52013.5+2.91%187330,21862,239,729
2016-01-1220152011.52022.51986-0.72%4104,5739,178,963
2016-01-112055202620862026-3.52%4466,04212,369,576
2016-01-062050.5210021002050.5+2.41%4406,93414,453,943
2016-01-0520192050.52050.52018+1.41%62329,61260,364,718
2016-01-04198520222029.51975.50.00%6658,61817,250,087

Архив котировок акции BANE по годам

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