Башнефть

BANE

1510 ₽ +0.73% ↑

История котировок BANE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	1863	1870	1880	1863	+0.81%	326	2,113	3,955,225
2018-12-28	1862	1855	1870	1842	+0.27%	628	2,188	4,068,351
2018-12-27	1890	1850	1890	1850	-1.02%	1247	8,020	14,926,996
2018-12-26	1849	1869	1886	1842	+1.41%	343	2,121	3,956,514
2018-12-25	1861	1843	1861	1821	-1.34%	420	3,822	7,017,043
2018-12-24	1889	1868	1901	1866	-0.37%	439	2,622	4,926,305
2018-12-21	1918	1875	1918	1875	-1.57%	657	6,108	11,553,121
2018-12-20	1910	1905	1931	1902	-0.78%	776	4,878	9,324,763
2018-12-19	1917	1920	1933	1910	0.00%	514	2,897	5,555,625
2018-12-18	1922	1920	1927	1909	-0.05%	493	2,767	5,299,275
2018-12-17	1922	1921	1956	1911	-0.16%	654	4,637	8,967,034
2018-12-14	1931	1924	1934	1915	+0.10%	346	2,012	3,869,938
2018-12-13	1947	1922	1947	1922	-0.67%	387	2,909	5,610,010
2018-12-12	1942	1935	1947	1926	-0.26%	329	3,251	6,296,567
2018-12-11	1949	1940	1963	1929	-0.26%	478	2,606	5,063,445
2018-12-10	1955	1945	1965	1942	-0.61%	263	1,365	2,660,011
2018-12-07	1957	1957	1971	1948	+0.77%	337	3,768	7,382,590
2018-12-06	1949	1942	1970	1938	-1.47%	287	2,269	4,418,516
2018-12-05	1957	1971	1979	1935	+0.15%	573	6,883	13,475,622
2018-12-04	1947	1968	1984	1941	+0.56%	521	6,510	12,801,588
2018-12-03	1940	1957	1966	1937	+1.19%	412	3,311	6,473,816
2018-11-30	1938	1934	1954	1930	-0.26%	191	1,289	2,497,839
2018-11-29	1945	1939	1954	1933	-0.26%	260	1,732	3,363,026
2018-11-28	1902	1944	1944	1902	+1.99%	365	3,545	6,853,777
2018-11-27	1914	1906	1916	1898	-0.52%	306	1,718	3,278,958
2018-11-26	1928	1916	1928	1853	-0.47%	585	3,701	7,051,916
2018-11-23	1941	1925	1943	1922	-0.98%	530	3,173	6,126,185
2018-11-22	1939	1944	1952	1938	+0.31%	163	935	1,817,954
2018-11-21	1940	1938	1951	1937	-0.31%	194	1,198	2,328,749
2018-11-20	1961	1944	1961	1932	-0.97%	276	2,318	4,506,367
2018-11-19	1966	1963	1968	1955	+0.15%	172	1,290	2,531,091
2018-11-16	1959	1960	1968	1950	+0.56%	182	1,047	2,048,734
2018-11-15	1938	1949	1976	1930	+0.46%	301	2,326	4,552,101
2018-11-14	1937	1940	1947	1926	-0.41%	315	2,108	4,088,112
2018-11-13	1960	1948	1963	1946	-0.61%	276	2,300	4,492,354
2018-11-12	1960	1960	1986	1958	0.00%	252	1,805	3,555,794
2018-11-09	1988	1960	1989	1957	-1.11%	359	2,932	5,769,535
2018-11-08	1999	1982	2014	1982	-0.65%	771	8,567	17,149,314
2018-11-07	1969	1995	2003	1960	+1.32%	796	11,910	23,628,716
2018-11-06	1922	1969	1980	1922	+2.45%	613	5,424	10,635,914
2018-11-02	1932	1922	1938	1915	-0.05%	350	2,619	5,034,240
2018-11-01	1921	1923	1931	1911	-0.10%	422	1,726	3,319,598
2018-10-31	1909	1925	1936	1908	+0.42%	343	2,123	4,088,773
2018-10-30	1920	1917	1927	1903	0.00%	282	3,232	6,184,189
2018-10-29	1918	1917	1921	1907	0.00%	340	1,361	2,602,891
2018-10-26	1914	1917	1924	1911	+0.42%	883	3,981	7,627,165
2018-10-25	1947	1909	1947	1909	-2.00%	2861	11,983	23,105,610
2018-10-24	1939	1948	1958	1926	+0.41%	3573	9,588	18,637,053
2018-10-23	1960	1940	1960	1925	-0.41%	5186	11,850	22,969,604
2018-10-22	1952	1948	1964	1941	-0.10%	1089	3,959	7,720,975
2018-10-19	1969	1950	1972	1950	-0.91%	319	2,665	5,209,785
2018-10-18	1979	1968	1979	1960	+0.05%	125	820	1,611,610
2018-10-17	1969	1967	1990	1964	-0.10%	282	3,915	7,737,624
2018-10-16	1973	1969	1974	1958	-0.05%	347	2,419	4,750,385
2018-10-15	2000	1970	2000	1968	-0.56%	244	2,043	4,034,678
2018-10-12	1993	1981	1993	1964	-1.15%	523	7,109	14,046,860
2018-10-11	1931	2004	2004	1904	+2.93%	1286	18,996	37,251,285
2018-10-10	1973	1947	1979	1930	-1.02%	825	5,807	11,337,123
2018-10-09	1970	1967	1974	1964	+0.05%	238	2,166	4,264,489
2018-10-08	1969	1966	1979	1965	-0.25%	289	2,005	3,953,763
2018-10-05	1985	1971	1985	1966	-0.66%	343	2,184	4,306,120
2018-10-04	1991	1984	2018	1975	-0.70%	1086	6,908	13,795,065
2018-10-03	1970	1998	2020	1970	+1.37%	887	12,755	25,383,245
2018-10-02	1979	1971	1982	1970	-0.20%	292	2,594	5,120,518
2018-10-01	1966	1975	1980	1966	+0.46%	400	6,634	13,095,695
2018-09-28	1965	1966	1979	1955	+0.15%	579	7,945	15,608,202
2018-09-27	1981	1963	1987	1958	-0.66%	1185	18,918	37,337,157
2018-09-26	1979	1976	1986	1966	+0.51%	586	7,336	14,512,192
2018-09-25	1965	1966	1982	1962	+0.72%	953	14,430	28,426,507
2018-09-24	1990	1952	2014	1947	+0.57%	2193	36,853	72,970,270
2018-09-21	2030	1941	2030	1941	-4.38%	893	22,963	45,214,893
2018-09-20	2030	2030	2043	2018	0.00%	377	3,100	6,299,975
2018-09-19	2024	2030	2047	2020	+0.64%	406	4,137	8,417,551
2018-09-18	2020	2017	2025	2008	+0.25%	195	1,085	2,188,012
2018-09-17	2014	2012	2018	1995	-0.10%	213	1,554	3,118,788
2018-09-14	2020	2014	2036	1988	-1.27%	993	5,264	10,565,646
2018-09-13	2010	2040	2040	1993	+1.95%	402	3,872	7,824,688
2018-09-12	1985	2001	2006	1979	+0.96%	232	4,315	8,614,562
2018-09-11	1971	1982	1995	1971	-0.30%	147	898	1,781,760
2018-09-10	1992	1988	1993	1968	-0.30%	188	1,407	2,784,067
2018-09-07	1990	1994	1998	1982	+0.40%	100	1,033	2,056,605
2018-09-06	1994	1986	2020	1970	-0.30%	225	1,665	3,323,173
2018-09-05	1985	1992	2026	1981	-0.10%	259	2,403	4,816,560
2018-09-04	1971	1994	2000	1971	-0.05%	189	2,295	4,571,947
2018-09-03	1989	1995	2000	1984	-0.10%	274	2,331	4,651,547
2018-08-31	1974	1997	1997	1968	+1.27%	147	1,790	3,554,942
2018-08-30	1993	1972	1998	1951	-1.05%	256	1,680	3,323,965
2018-08-29	1988	1993	1999	1986	+0.30%	207	2,034	4,053,766
2018-08-28	1971	1987	1997	1955	+1.17%	616	6,019	11,913,941
2018-08-27	1951	1964	1970	1951	+1.03%	385	1,659	3,257,876
2018-08-24	1952	1944	1952	1927	-0.36%	611	3,105	6,012,255
2018-08-23	1959	1951	1964	1936	-0.66%	574	3,831	7,467,992
2018-08-22	1979	1964	1988	1941	-0.66%	569	4,734	9,293,757
2018-08-21	1972	1977	1977	1955	+0.51%	189	2,171	4,271,948
2018-08-20	1964	1967	1971	1956	+0.56%	171	1,355	2,658,024
2018-08-17	1963	1956	1967	1952	-0.10%	297	2,087	4,085,153
2018-08-16	1985	1958	1994	1955	-1.51%	634	7,319	14,407,116
2018-08-15	1992	1988	1999	1977	-0.30%	322	2,482	4,933,603
2018-08-14	2004	1994	2029	1991	-0.30%	455	4,278	8,551,616
2018-08-13	2000	2000	2012	1993	-0.05%	358	2,817	5,634,813
2018-08-10	2039	2001	2048	1991	-2.39%	681	5,365	10,841,399
2018-08-09	2025	2050	2050	1975	+1.23%	811	8,968	18,058,163
2018-08-08	2031	2025	2070	2019	-0.49%	1869	12,501	25,551,353
2018-08-07	1999	2035	2040	1997	+1.90%	581	5,862	11,872,975
2018-08-06	1998	1997	1998	1988	+0.10%	257	2,293	4,568,760
2018-08-03	1996	1995	1999	1988	+0.05%	313	2,974	5,925,074
2018-08-02	2001	1994	2006	1994	-0.35%	610	6,385	12,748,208
2018-08-01	2003	2001	2006	2000	0.00%	327	1,867	3,738,073
2018-07-31	2004	2001	2019	2001	-0.79%	335	2,409	4,832,452
2018-07-30	1997	2017	2020	1995	+0.85%	324	2,323	4,668,299
2018-07-27	2000	2000	2012	1997	-0.10%	212	1,372	2,745,432
2018-07-26	2002	2002	2009	1992	+0.30%	255	2,119	4,238,891
2018-07-25	2002	1996	2002	1990	+0.05%	454	3,472	6,931,264
2018-07-24	2023	1995	2023	1995	-0.99%	268	1,703	3,422,266
2018-07-23	2028	2015	2028	2003	+0.60%	203	1,388	2,794,099
2018-07-20	2010	2003	2032	2003	-0.74%	300	1,730	3,474,567
2018-07-19	2041	2018	2060	2016	-0.93%	320	2,315	4,689,929
2018-07-18	2032	2037	2040	2027	+0.34%	218	1,659	3,375,435
2018-07-17	2035	2030	2040	2025	-0.44%	213	1,197	2,430,772
2018-07-16	2045	2039	2055	2035	-0.29%	191	1,479	3,025,373
2018-07-13	2065	2045	2065	2034	-1.21%	329	2,078	4,244,017
2018-07-12	2027	2070	2070	2012	+1.52%	444	3,857	7,897,386
2018-07-11	2051	2039	2053	2030	-0.49%	423	3,666	7,471,653
2018-07-10	2041	2049	2073	2040	-0.39%	617	6,480	13,324,609
2018-07-09	2048	2057	2079	2045	+1.03%	786	7,450	15,386,454
2018-07-06	2010	2036	2037	2002	-4.77%	1262	14,026	28,303,412
2018-07-05	2158	2138	2160	2137	-0.14%	1820	36,785	78,904,151
2018-07-04	2143	2141	2150	2137	+0.42%	640	9,085	19,485,913
2018-07-03	2164	2132	2166	2125	-1.30%	1400	13,231	28,344,744
2018-07-02	2156	2160	2197	2153	+0.56%	481	4,327	9,402,409
2018-06-29	2146	2148	2150	2140	+0.23%	442	3,285	7,058,934
2018-06-28	2149	2143	2150	2136	+0.37%	392	3,466	7,436,741
2018-06-27	2150	2135	2150	2135	-0.70%	576	3,990	8,557,087
2018-06-26	2179	2150	2179	2141	-0.56%	1065	7,118	15,327,172
2018-06-25	2166	2162	2178	2157	+0.56%	904	5,863	12,705,126
2018-06-22	2246	2150	2260	2145	-5.24%	1266	32,346	70,108,718
2018-06-21	2240	2269	2273	2227	+1.52%	1070	5,808	13,096,614
2018-06-20	2149	2235	2235	2147	+4.39%	825	8,995	19,748,365
2018-06-19	2122	2141	2148	2090	+0.56%	318	2,424	5,143,945
2018-06-18	2106	2129	2139	2104	+2.11%	429	4,045	8,578,982
2018-06-15	2176	2085	2200	2085	-4.09%	2417	11,829	25,136,028
2018-06-14	2180	2174	2183	2170	+0.05%	453	3,374	7,336,379
2018-06-13	2239	2173	2239	2172	-0.50%	494	3,357	7,345,608
2018-06-11	2217	2184	2217	2166	-1.31%	555	4,839	10,547,791
2018-06-09	2200	2213	2229	2192	+0.87%	137	850	1,874,530
2018-06-08	2218	2194	2219	2194	-1.08%	185	1,969	4,335,943
2018-06-07	2218	2218	2229	2217	-0.05%	330	1,549	3,442,136
2018-06-06	2229	2219	2229	2210	-0.36%	117	709	1,572,139
2018-06-05	2227	2227	2230	2207	0.00%	193	1,551	3,446,479
2018-06-04	2205	2227	2250	2200	+0.81%	440	3,112	6,925,430
2018-06-01	2205	2209	2224	2150	+0.23%	450	2,869	6,298,191
2018-05-31	2219	2204	2225	2200	-0.94%	272	2,673	5,905,120
2018-05-30	2225	2225	2235	2193	+0.32%	362	3,473	7,688,721
2018-05-29	2255	2218	2259	2212	-1.47%	484	2,690	6,005,478
2018-05-28	2237	2251	2261	2233	+0.99%	284	1,751	3,935,400
2018-05-25	2281	2229	2292	2206	-1.89%	1130	6,885	15,426,201
2018-05-24	2311	2272	2320	2272	-2.49%	649	4,592	10,511,414
2018-05-23	2267	2330	2330	2264	-0.43%	1309	10,914	25,188,321
2018-05-22	2369	2340	2369	2337	-1.06%	166	1,506	3,547,882
2018-05-21	2384	2365	2384	2344	-0.92%	462	3,696	8,735,617
2018-05-18	2357	2387	2387	2315	+2.23%	298	2,056	4,825,035
2018-05-17	2333	2335	2400	2318	+0.21%	275	3,007	7,051,599
2018-05-16	2343	2330	2343	2300	-0.09%	371	2,273	5,276,211
2018-05-15	2350	2332	2377	2332	-0.68%	414	2,503	5,883,789
2018-05-14	2334	2348	2348	2323	+0.90%	392	2,831	6,616,924
2018-05-11	2340	2327	2340	2305	-0.98%	537	4,308	10,012,528
2018-05-10	2287	2350	2350	2278	+3.43%	525	8,698	20,120,891
2018-05-08	2267	2272	2306	2260	-0.31%	354	4,965	11,329,006
2018-05-07	2283	2279	2283	2255	+0.53%	226	2,711	6,155,692
2018-05-04	2256	2267	2286	2255	+0.49%	367	4,347	9,871,218
2018-05-03	2241	2256	2285	2235	+1.26%	506	4,587	10,362,113
2018-05-02	2213	2228	2351	2201	+0.86%	1614	17,579	39,996,095
2018-04-30	2217	2209	2217	2189	0.00%	242	3,809	8,398,447
2018-04-28	2200	2209	2218	2192	-0.41%	132	1,347	2,978,779
2018-04-27	2205	2218	2218	2185	+0.86%	398	3,399	7,474,132
2018-04-26	2185	2199	2200	2181	+0.64%	230	1,863	4,081,390
2018-04-25	2175	2185	2185	2157	-0.23%	303	2,429	5,273,140
2018-04-24	2195	2190	2207	2153	-0.05%	725	6,582	14,366,059
2018-04-23	2200	2191	2200	2178	0.00%	274	2,134	4,678,363
2018-04-20	2175	2191	2213	2165	+0.74%	404	3,510	7,701,891
2018-04-19	2215	2175	2242	2151	-1.81%	733	7,729	16,815,287
2018-04-18	2143	2215	2221	2143	+2.55%	748	6,652	14,602,287
2018-04-17	2141	2160	2180	2113	+2.37%	589	6,433	13,796,475
2018-04-16	2145	2110	2155	2100	-1.63%	876	4,252	9,023,204
2018-04-13	2182	2145	2193	2143	-2.14%	550	3,609	7,821,375
2018-04-12	2163	2192	2192	2162	+1.81%	482	2,959	6,446,967
2018-04-11	2200	2153	2220	2153	-2.45%	1231	9,605	21,015,948
2018-04-10	2155	2207	2207	2130	+0.46%	761	6,150	13,403,022
2018-04-09	2230	2197	2254	2105	-2.40%	1692	12,337	26,615,890
2018-04-06	2222	2251	2267	2217	+1.08%	648	6,551	14,694,500
2018-04-05	2212	2227	2244	2203	+1.00%	557	3,241	7,196,193
2018-04-04	2206	2205	2223	2181	+0.23%	527	4,106	9,040,937
2018-04-03	2223	2200	2231	2200	-1.03%	445	4,357	9,624,432
2018-04-02	2221	2223	2237	2211	+0.18%	239	1,816	4,038,500
2018-03-30	2212	2219	2231	2205	-0.05%	207	1,429	3,169,588
2018-03-29	2194	2220	2237	2185	+2.26%	944	7,388	16,265,137
2018-03-28	2267	2171	2270	2171	-4.36%	359	4,335	9,512,394
2018-03-27	2250	2270	2270	2250	+0.44%	269	1,537	3,485,543
2018-03-26	2275	2260	2282	2235	-0.13%	376	3,330	7,517,831
2018-03-23	2323	2263	2323	1901	-2.16%	1222	16,702	37,557,198
2018-03-22	2300	2313	2477	2289	+0.78%	879	7,021	16,250,076
2018-03-21	2283	2295	2319	2272	+1.01%	795	7,233	16,573,065
2018-03-20	2322	2272	2322	2272	-2.11%	584	6,488	14,882,039
2018-03-19	2309	2321	2340	2294	+0.56%	659	7,465	17,254,138
2018-03-16	2333	2308	2375	2290	-1.07%	645	12,785	29,710,680
2018-03-15	2316	2333	2356	2305	+1.21%	749	6,558	15,278,844
2018-03-14	2386	2305	2400	2305	-4.16%	789	7,464	17,551,145
2018-03-13	2358	2405	2424	2339	+2.56%	1329	14,081	33,723,263
2018-03-12	2282	2345	2355	2282	+2.76%	1048	9,905	22,965,005
2018-03-09	2246	2282	2290	2240	+2.10%	714	5,729	13,036,198
2018-03-07	2254	2235	2305	2235	-0.75%	646	8,113	18,344,751
2018-03-06	2256	2252	2270	2247	+0.27%	362	2,961	6,701,442
2018-03-05	2249	2246	2255	2240	+0.13%	158	1,285	2,889,283
2018-03-02	2243	2243	2249	2211	-0.31%	251	3,034	6,771,061
2018-03-01	2237	2250	2255	2237	+0.22%	344	2,176	4,878,802
2018-02-28	2252	2245	2264	2245	+0.22%	418	3,844	8,665,002
2018-02-27	2263	2240	2290	2210	-1.37%	445	4,308	9,717,237
2018-02-26	2300	2271	2300	2260	+0.93%	367	4,144	9,435,672
2018-02-22	2265	2250	2267	2245	-0.84%	464	3,662	8,254,038
2018-02-21	2256	2269	2269	2240	+0.80%	304	2,095	4,727,232
2018-02-20	2299	2251	2299	2235	-1.27%	540	6,231	14,064,764
2018-02-19	2285	2280	2296	2280	-0.65%	120	790	1,806,012
2018-02-16	2302	2295	2310	2274	-0.30%	239	1,718	3,930,868
2018-02-15	2290	2302	2319	2272	+0.39%	352	3,267	7,490,401
2018-02-14	2295	2293	2295	2260	+0.48%	273	1,509	3,431,631
2018-02-13	2290	2282	2318	2270	-0.31%	254	1,587	3,629,040
2018-02-12	2271	2289	2298	2267	+0.57%	410	2,256	5,147,021
2018-02-09	2252	2276	2280	2219	+0.35%	544	3,644	8,188,933
2018-02-08	2210	2268	2268	2205	+2.16%	314	3,927	8,854,034
2018-02-07	2214	2220	2260	2186	+1.14%	617	3,473	7,706,404
2018-02-06	2200	2195	2239	2184	-2.40%	753	6,796	14,946,464
2018-02-05	2236	2249	2252	2221	+0.13%	218	1,557	3,482,456
2018-02-02	2278	2246	2278	2239	-1.58%	290	1,747	3,936,065
2018-02-01	2255	2282	2282	2233	+1.38%	424	2,848	6,428,252
2018-01-31	2265	2251	2275	2251	-0.44%	419	5,306	12,003,609
2018-01-30	2285	2261	2306	2261	-1.57%	283	4,462	10,165,533
2018-01-29	2310	2297	2312	2266	-0.56%	438	3,318	7,586,723
2018-01-26	2322	2310	2328	2294	-0.43%	493	3,970	9,146,873
2018-01-25	2340	2320	2340	2308	+0.17%	391	3,855	8,939,410
2018-01-24	2324	2316	2325	2308	-0.04%	275	3,374	7,826,173
2018-01-23	2348	2317	2350	2310	-1.53%	384	5,980	13,879,100
2018-01-22	2348	2353	2354	2330	+0.21%	337	3,360	7,864,732
2018-01-19	2321	2348	2348	2312	+1.56%	365	2,462	5,744,046
2018-01-18	2307	2312	2339	2307	+0.48%	566	5,236	12,180,504
2018-01-17	2323	2301	2354	2301	-1.88%	526	5,868	13,642,550
2018-01-16	2350	2345	2357	2320	-0.64%	319	2,148	5,020,979
2018-01-15	2374	2360	2379	2350	-1.05%	315	1,849	4,361,548
2018-01-12	2380	2385	2395	2345	-0.67%	552	5,197	12,330,764
2018-01-11	2298	2401	2401	2296	+5.08%	865	9,104	21,366,989
2018-01-10	2277	2285	2333	2276	-1.34%	885	7,746	17,842,933
2018-01-09	2318	2316	2318	2180	+0.65%	497	4,082	9,307,368
2018-01-05	2310	2301	2324	2292	+0.04%	273	1,380	3,185,567
2018-01-04	2355	2300	2355	2280	-0.90%	535	4,864	11,216,418
2018-01-03	2265	2321	2434	2265	0.00%	447	2,965	6,891,599

Архив котировок акции BANE по годам

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