Башнефть

BANE

  1510 ₽  +0.73% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Башнефть
  5. История котировок
  6. 2017

История котировок BANE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-292247227422772233+0.40%2772,2715,128,344
2017-12-282270226522762201-0.18%5495,11511,477,246
2017-12-272320226923202235-2.20%4022,2375,108,673
2017-12-262367232023672310-1.69%2111,5653,635,666
2017-12-252268236023652249+5.69%124815,43435,963,693
2017-12-222189223322482180+2.01%3142,3945,324,403
2017-12-212185218922022180-0.86%2992,4325,321,291
2017-12-202207220822302182+0.59%4433,1436,949,764
2017-12-192252219523002191-2.83%5147,30216,471,511
2017-12-182273225922732212+0.58%7364,68610,528,716
2017-12-152245224623212230-0.13%101718,71942,694,221
2017-12-142194224922492140+3.93%9135,39511,821,118
2017-12-132289216422892160-5.79%10308,15418,209,229
2017-12-122298229722982230+0.66%9146,04413,676,134
2017-12-112270228222842210-4.92%10499,81922,142,722
2017-12-0824012400246523110.00%144016,56639,911,450
2017-12-072451240024702400-2.16%8677,72418,835,575
2017-12-062478245324952446-0.04%6537,60918,820,826
2017-12-052365245424852353+4.20%144813,09931,944,848
2017-12-042281235523652281+1.77%7154,80811,261,509
2017-12-012305231423252302+1.62%4213,2437,497,735
2017-11-302335227723512272-3.19%3042,9876,924,869
2017-11-292338235223572326+0.90%4674,30910,111,916
2017-11-282368233123732331-1.31%3344,46410,500,060
2017-11-272363236223872347+0.21%3792,2935,436,588
2017-11-242347235723572330+0.64%2652,1284,981,959
2017-11-232345234223592321+0.73%4252,6456,186,512
2017-11-222340232524122325-0.13%16029,68422,863,083
2017-11-212378232824062328-2.10%3954,91111,552,476
2017-11-202382237824052351+0.04%7986,53815,564,848
2017-11-172369237723842319+1.15%7186,05214,269,656
2017-11-162434235024342350-2.69%3055,83213,899,600
2017-11-152464241524722408-1.75%5447,31417,705,873
2017-11-142468245824912407-0.08%6385,23512,850,684
2017-11-132494246024952420-1.40%9015,09912,523,903
2017-11-102502249525452416-1.66%192419,83049,047,255
2017-11-092280253725372280+11.42%258528,30268,455,153
2017-11-082222227722892222+1.70%8029,76122,187,139
2017-11-072223223922562187+1.68%8346,15213,760,933
2017-11-032194220222142182+0.69%3322,1644,754,941
2017-11-022225218722452181-1.44%5625,33611,767,857
2017-11-012218221922192197+0.91%4213,4777,674,837
2017-10-312210219922462190+0.59%6897,15815,783,318
2017-10-302163218622752151+1.77%145111,69025,704,290
2017-10-272120214821602110+1.66%9238,14017,387,546
2017-10-262078211321202060+0.76%6234,6379,697,773
2017-10-252111209721202074-0.52%7465,93712,416,013
2017-10-242117210821202091-0.66%3993,5997,591,458
2017-10-232125212221302101-0.14%2481,3852,932,895
2017-10-202132212521392125-0.42%1911,6813,580,955
2017-10-192136213421472126-0.05%3383,1836,800,531
2017-10-182133213521492124+0.42%7035,82712,432,922
2017-10-172170212621742126-2.03%4304,69710,067,629
2017-10-162186217021872156-0.50%4193,3177,208,807
2017-10-132199218121992166-0.82%6945,02110,934,064
2017-10-122141219921992134+2.76%5335,09111,020,248
2017-10-112157214021872126-0.83%6586,63214,291,564
2017-10-102196215822102148-1.73%8017,04815,300,923
2017-10-092155219621972150+2.66%6366,58214,317,130
2017-10-062085213921712085+2.84%110212,42526,661,071
2017-10-052042208020882028+2.26%6736,08312,574,346
2017-10-042075203420752000-1.21%5543,7657,639,773
2017-10-032073205920862050-0.63%3943,0506,294,813
2017-10-022062207220802051+0.34%2121,3442,782,175
2017-09-292067206520902055+0.54%5324,99810,348,440
2017-09-282084205420872036-1.15%7295,81111,962,014
2017-09-272126207821342078-2.35%5173,4197,173,292
2017-09-262128212821422120+0.66%3323,5547,572,848
2017-09-252072211421202070+0.33%5113,6357,609,775
2017-09-222146210721652106-1.59%7407,75116,518,257
2017-09-212086214121542071+3.93%131913,92529,554,198
2017-09-202036206020682011+2.08%5885,40511,082,320
2017-09-192001201820351994+0.90%7176,30612,688,833
2017-09-181990200020101980+0.50%6199,02417,964,625
2017-09-151979199019901934+1.02%4503111,304220,380,016
2017-09-141965197019861940-0.51%305540,61479,398,408
2017-09-132007198020281978-0.90%142511,31622,585,527
2017-09-122029199820351994-0.84%9029,14418,300,142
2017-09-112062201520762005-2.23%137015,67931,905,877
2017-09-082076206120842048-0.72%6198,44317,409,348
2017-09-072099207621062062-0.95%6736,82514,175,969
2017-09-062143209621492090-2.15%8519,39719,790,539
2017-09-052129214221612125+0.94%2292,1064,509,159
2017-09-042148212222042116-0.84%3403,0866,592,445
2017-09-012180214021882130-1.83%4102,5565,505,843
2017-08-312250218022612171-3.15%7626,13413,570,557
2017-08-302323225123232251-1.32%1811,4143,214,388
2017-08-292301228123072251-0.83%2061,4303,254,214
2017-08-282280230023002267+0.35%1667201,645,116
2017-08-252328229223372222-0.95%4962,4545,583,117
2017-08-242246231423462214+4.47%10497,72917,711,111
2017-08-232198221522442163+0.77%4583,6508,066,832
2017-08-222232219822322174-0.27%2361,7573,854,359
2017-08-212194220422122189+1.33%1269792,155,748
2017-08-182223217522242167-1.85%4633,2367,080,941
2017-08-172121221622642121+4.73%10827,77617,160,837
2017-08-162121211621402107-0.24%1801,4263,033,256
2017-08-152151212121532095-1.35%4172,5265,340,431
2017-08-142150215021662125+1.80%1791,2852,756,060
2017-08-112120211221272108-0.75%1569552,019,000
2017-08-102151212821522115-0.56%5525,52211,763,490
2017-08-092155214021572130-0.70%2762,3325,006,094
2017-08-082199215522052150-1.91%7205,50511,927,195
2017-08-072218219722482197-1.04%4383,6508,124,813
2017-08-042252222022522220-1.77%2271,5853,540,437
2017-08-032273226025332185-0.09%108713,08529,812,753
2017-08-022310226223102262-1.99%2873,3057,515,043
2017-08-012281230823082268+1.90%3031,2012,748,742
2017-07-312294226523332265-2.08%3121,8844,314,965
2017-07-282343231323432290-0.56%2479872,276,206
2017-07-272310232623392310+0.09%1177121,657,091
2017-07-262362232424012308-1.57%3362,4355,729,141
2017-07-252446236124752361-4.37%6985,41013,039,672
2017-07-242440246924692372+1.27%19055,06512,163,939
2017-07-212476243824772433-2.01%2621,6474,048,935
2017-07-202409248824952409+2.47%4063,1307,726,932
2017-07-192438242824542422-0.25%1515471,332,834
2017-07-182446243424642434-0.37%1901,0522,574,279
2017-07-172469244324692415-1.69%2071,0822,642,791
2017-07-142432248524852404+2.05%3342,1235,190,558
2017-07-132525243525752408-3.07%166512,69731,635,138
2017-07-122500251225652500+0.48%2911,6724,214,391
2017-07-112481250025622451+0.48%9014,06510,193,451
2017-07-102450248825492447+0.53%2491,3033,218,929
2017-07-072457247526892431+1.23%2993,2358,099,239
2017-07-062469244524812436-0.53%2481,0862,666,529
2017-07-052492245825072446+0.12%7143,4188,457,737
2017-07-042468245524742442-0.12%1361,1892,919,082
2017-07-032485245824922440-0.41%2291,9194,734,272
2017-06-302489246824972468-0.84%1439342,314,062
2017-06-292444248925142432+2.64%5713,6419,046,686
2017-06-282518242525182425-2.49%4472,8967,113,214
2017-06-272607248726072470-2.16%8843,9299,855,125
2017-06-262636254226362501-3.60%12767,59119,361,169
2017-06-232490263726372464+6.33%10567,66419,725,024
2017-06-222624248026252472-4.62%11314,20210,656,352
2017-06-212560260026902558+1.84%95710,33927,024,181
2017-06-202592255329682553-1.05%11766,13916,228,567
2017-06-192345258026042345-0.58%8203,7269,515,801
2017-06-162401259526492401+8.13%323527,34569,417,341
2017-06-152353240024002275+3.23%11265,57513,018,085
2017-06-142525232525382300-8.18%193411,41827,141,399
2017-06-132634253226342500-3.54%5372,0275,102,797
2017-06-092574262526472565+1.16%2101,0222,664,082
2017-06-082604259526052499-0.31%6705,54814,170,445
2017-06-072698260326992603-3.56%4893,4078,972,379
2017-06-062610269927372541+3.21%6723,0678,089,006
2017-06-052610261526812515-1.06%3721,6234,225,878
2017-06-022755264327632601-5.54%17847,56319,887,096
2017-06-012775279828672749+1.49%2849582,703,059
2017-05-312938275729382736-5.61%3681,6554,655,985
2017-05-302894292130002882-1.98%2203,94711,572,183
2017-05-292858298030572811+0.03%4522,7798,191,495
2017-05-262922297930222922+2.02%2121,1873,530,278
2017-05-252892292029202850+1.04%3472,1256,140,875
2017-05-242978289029782890-2.50%2432,4877,243,626
2017-05-232955296429872936+1.02%2209082,685,649
2017-05-222969293429692920-0.54%1568582,515,918
2017-05-192920295029532904+0.31%1922,3066,744,048
2017-05-183005294130352912-2.94%6992,7518,142,716
2017-05-173125303031253011-3.01%5494,23612,905,421
2017-05-163100312432033085-2.34%5352,4317,650,759
2017-05-153157319931993077+2.04%2761,5514,863,235
2017-05-123226313532483081-3.69%9583,43210,779,740
2017-05-113189325533273135+1.09%13787,92625,771,353
2017-05-103100322032473080+2.55%7922,8358,960,114
2017-05-053057314031403057-0.19%3831,2043,757,203
2017-05-043113314631463082+0.70%4753,0999,616,521
2017-05-033188312432493120-1.98%5592,8338,914,232
2017-05-023173318732413162+0.44%5342,2677,286,698
2017-04-283318317333993170-3.85%14799,13529,352,357
2017-04-2733053300332232310.00%7203,32010,888,590
2017-04-263427.5330034503295-4.01%10635,15017,252,232
2017-04-253333343834383257+2.93%8153,76312,694,142
2017-04-243211.5334033763211.5+3.86%7182,7489,099,847
2017-04-213230.532163299.53206-0.25%6712,6338,530,713
2017-04-203440.532243440.53205-5.13%7762,7669,021,901
2017-04-1933503398.53425.53237+3.46%9213,95813,277,744
2017-04-18327732853380.53219-0.45%5622,0386,725,181
2017-04-17321733003379.53189+2.33%5322,2717,456,117
2017-04-14321232253329.53212-2.83%2208022,619,335
2017-04-133289.5331933223056+1.39%872141,004129,775,398
2017-04-1235223273.536703273.5-7.66%462721,62473,246,750
2017-04-113485.5354535683475.5+0.91%2798593,030,330
2017-04-103514351336533390-2.14%5243,08510,783,756
2017-04-07362235903679.53586-2.45%3611,8806,841,884
2017-04-063675.5368036993600-0.14%6253,66713,410,140
2017-04-053666.5368537523609+1.43%39045,65120,867,349
2017-04-04362036333671.53558-0.45%6213,05511,020,739
2017-04-0335853649.537243499+1.26%7933,61313,115,346
2017-03-31363336043643.53604-0.77%1839213,333,837
2017-03-303742363238953502-1.84%7583,84513,954,530
2017-03-29375037003895.53681.5-2.35%6192,68210,038,908
2017-03-283666378940453661+2.53%20007,11827,028,118
2017-03-2736293695.537323610+0.90%10583,41412,568,712
2017-03-2436013662.53693.53427+0.62%8293,87814,000,318
2017-03-23366136403661.53594.5-1.42%8985,18418,761,924
2017-03-2233353692.53692.53315+10.65%9425,69219,915,042
2017-03-213332333733523318-0.13%2692,0646,887,866
2017-03-2033293341.533593287+1.10%5121,6545,503,684
2017-03-17335933053518.53240-0.97%535148,308161,294,582
2017-03-163486.53337.53551.53311-4.11%343022,09674,946,056
2017-03-1535653480.535933441.5-1.93%19187,23325,337,051
2017-03-143778.535493778.53500-4.08%26489,64334,585,611
2017-03-133568.5370037403500+2.66%253613,56549,871,328
2017-03-103730360437993363.5-3.44%418315,62955,630,456
2017-03-0934233732.538873354+6.70%361726,33498,232,927
2017-03-073369.5349834983369.5+0.56%9503,62612,599,791
2017-03-0634283478.534993378+0.86%7413,05310,582,652
2017-03-033322.534493449.53267.5+1.61%9282,9709,962,293
2017-03-023360.53394.5340032310.00%19526,50421,544,662
2017-03-0134003394.535003310-1.06%14564,79616,068,831
2017-02-283316.5343134773294.5+2.42%8003,82913,091,531
2017-02-273349335033843266+0.75%10032,9719,873,318
2017-02-243317332533803307-1.03%5101,9716,599,956
2017-02-2234073359.534083331.5-2.06%16995,36018,046,734
2017-02-21347534303508.53385-2.00%5601,4474,964,780
2017-02-203449.5350035143415+2.03%7522,7189,377,668
2017-02-1734333430.534993407-0.95%12557,62026,246,072
2017-02-163579.53463.535903444.5-3.52%11615,15018,050,696
2017-02-153517359035903459+0.90%10024,75616,834,313
2017-02-143547355836003531.5-1.17%16535,59320,011,963
2017-02-133612.536003626.53535+0.10%6483,56012,731,915
2017-02-103761.53596.53761.53565-4.87%12586,48723,421,999
2017-02-0934873780.53780.53485.5+7.55%225928,696105,623,600
2017-02-083564.5351535913477-1.68%10903,86313,644,930
2017-02-073539357535753438+1.92%21478,52629,996,941
2017-02-0637993507.537993507-6.45%194511,28840,713,350
2017-02-033913.53749.540243744.5-4.33%14978,05330,727,711
2017-02-02408639194159.53860.5-3.86%247911,50145,526,877
2017-02-0142004076.547984010+0.63%484327,093116,297,970
2017-01-31367240514199.53662.5+10.31%257332,447128,016,991
2017-01-303652.53672.537063575-0.07%10437,35626,981,673
2017-01-273600367536903562+1.51%157614,76553,786,358
2017-01-2635503620.536373404+1.10%248029,122102,232,836
2017-01-253621.535813647.53580.5-1.96%107925,69892,802,889
2017-01-2436553652.536553600-0.07%89557,051207,446,739
2017-01-23364336553658.53635+0.33%2677174,341637,037,055
2017-01-203601364336493599.5+1.14%3233216,666782,439,636
2017-01-193591360236033591+0.32%1446224,096806,257,184
2017-01-183602.53590.536033587-0.32%1999139,077499,812,913
2017-01-17360436023606.53597.5-0.04%71159,331213,592,624
2017-01-1636003603.53606.53597+0.10%839126,468455,349,458
2017-01-133609.5360036143599-0.14%1103175,723633,172,331
2017-01-123598.536053611.53598.5+0.19%1780103,479372,765,134
2017-01-113604.535983611.53596.5-0.37%1809161,546582,175,995
2017-01-1036143611.536183603.5-0.06%2114164,183592,635,227
2017-01-0936113613.536153600+0.25%175152,008187,671,296
2017-01-0636093604.53616.53600.5-0.12%6878,75831,591,449
2017-01-053601.536093611.53598.5+0.24%8556,90824,905,151
2017-01-0436153600.536153593.5-0.21%6763,95414,240,823
2017-01-0336153608361536000.00%9958,50130,658,046

Архив котировок акции BANE по годам

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