Башнефть

BANE

1512 ₽ +0.87% ↑

История котировок BANE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	1954.5	1930	1954.5	1908.5	-0.41%	773	7,313	14,169,414
2019-12-27	1939.5	1938	1943	1931	+0.13%	398	2,436	4,723,186
2019-12-26	1936	1935.5	1940	1930.5	-0.08%	504	2,714	5,254,547
2019-12-25	1941	1937	1944.5	1923	-0.03%	397	3,163	6,126,725
2019-12-24	1953.5	1937.5	1953.5	1934	-0.39%	307	1,946	3,771,835
2019-12-23	1950	1945	1959	1940.5	-0.51%	395	2,880	5,609,873
2019-12-20	1941.5	1955	1955	1936	+0.88%	447	4,218	8,206,220
2019-12-19	1950.5	1938	1959.5	1881	-0.64%	810	7,406	14,325,051
2019-12-18	1938.5	1950.5	1958.5	1930.5	+0.33%	808	6,658	12,999,165
2019-12-17	1960	1944	1960	1935	-0.10%	531	3,531	6,870,659
2019-12-16	1946	1946	1950	1926.5	+0.28%	453	2,740	5,321,082
2019-12-13	1944	1940.5	1946.5	1925.5	0.00%	724	8,463	16,412,619
2019-12-12	1926.5	1940.5	1946.5	1926.5	+0.28%	586	6,153	11,942,355
2019-12-11	1920	1935	1939	1919.5	+0.83%	477	3,777	7,299,287
2019-12-10	1913.5	1919	1928	1903	+0.34%	437	2,974	5,699,413
2019-12-09	1922	1912.5	1922	1910.5	0.00%	423	2,207	4,226,334
2019-12-06	1930	1912.5	1930	1884	-0.39%	1145	9,010	17,153,418
2019-12-05	1902.5	1920	1925	1899	+1.05%	480	4,550	8,714,886
2019-12-04	1899.5	1900	1902.5	1887.5	-0.13%	385	2,194	4,159,121
2019-12-03	1914	1902.5	1927	1894	-0.91%	540	3,751	7,145,267
2019-12-02	1917	1920	1925	1903	-0.08%	614	4,171	7,993,088
2019-11-29	1939	1921.5	1939	1750	-0.57%	1107	15,197	28,862,710
2019-11-28	1944	1932.5	1944	1916	-0.41%	543	4,405	8,480,443
2019-11-27	1937	1940.5	1946	1933.5	+0.05%	496	4,335	8,409,667
2019-11-26	1934.5	1939.5	1945	1925.5	+0.21%	540	3,323	6,438,892
2019-11-25	1926	1935.5	1938	1926	+0.39%	453	3,101	5,996,834
2019-11-22	1921.5	1928	1932.5	1911	+0.31%	351	2,264	4,358,434
2019-11-21	1923.5	1922	1937	1922	-0.41%	359	4,043	7,789,761
2019-11-20	1938.5	1930	1945	1900.5	+0.10%	1472	16,245	31,288,822
2019-11-19	1953.5	1928	1953.5	1927.5	-0.72%	429	3,849	7,464,697
2019-11-18	1934	1942	1958	1934	+0.41%	386	4,314	8,387,321
2019-11-15	1960	1934	1960	1920	-0.95%	506	4,305	8,353,280
2019-11-14	1943	1952.5	1957	1935	+0.88%	576	5,838	11,372,743
2019-11-13	1947.5	1935.5	1954	1930	-0.87%	688	6,259	12,147,562
2019-11-12	1943	1952.5	1959	1939	+0.49%	858	8,074	15,769,889
2019-11-11	1931.5	1943	1946	1927.5	+1.09%	738	6,126	11,884,264
2019-11-08	1935.5	1922	1948.5	1910	-0.36%	793	5,487	10,554,454
2019-11-07	1934.5	1929	1945	1913	-0.49%	1449	13,012	25,097,522
2019-11-06	1967.5	1938.5	1967.5	1926	-0.82%	1551	12,608	24,461,633
2019-11-05	1964	1954.5	1988	1940	+0.10%	1361	14,134	27,753,660
2019-11-01	1942	1952.5	1968.5	1925.5	+0.36%	1910	18,676	36,440,204
2019-10-31	1936	1945.5	1972	1927.5	+0.65%	2403	27,710	54,088,160
2019-10-30	1877	1933	1935	1872	+2.98%	2375	20,387	39,000,409
2019-10-29	1875	1877	1886.5	1847.5	+0.03%	1012	9,413	17,542,078
2019-10-28	1889.5	1876.5	1896	1875	-0.19%	912	11,972	22,506,999
2019-10-25	1869.5	1880	1903.5	1851.5	+0.56%	2013	17,900	33,693,952
2019-10-24	1845	1869.5	1874	1816	+2.41%	2038	19,229	35,672,494
2019-10-23	1805.5	1825.5	1830	1800.5	+1.28%	650	6,236	11,308,414
2019-10-22	1802.5	1802.5	1806	1796	-0.14%	408	3,820	6,877,045
2019-10-21	1809.5	1805	1813	1800.5	0.00%	330	3,474	6,272,476
2019-10-18	1805	1805	1810	1802	+0.06%	289	2,171	3,919,462
2019-10-17	1805	1804	1813.5	1799	+0.08%	376	4,989	9,008,253
2019-10-16	1806.5	1802.5	1810	1789	+0.31%	276	2,352	4,233,404
2019-10-15	1800.5	1797	1804.5	1785.5	-0.17%	581	4,616	8,289,855
2019-10-14	1802.5	1800	1808	1797.5	-0.41%	277	2,169	3,906,701
2019-10-11	1818.5	1807.5	1820	1801	-0.60%	404	4,991	9,036,101
2019-10-10	1819.5	1818.5	1820	1808	+0.08%	255	1,432	2,597,647
2019-10-09	1811.5	1817	1823	1800	+0.83%	374	4,240	7,667,977
2019-10-08	1813	1802	1813	1798	-0.39%	272	2,016	3,630,673
2019-10-07	1807	1809	1813	1800.5	+0.28%	263	1,649	2,978,576
2019-10-04	1800	1804	1817.5	1800	-0.08%	307	2,351	4,255,635
2019-10-03	1804.5	1805.5	1818	1796.5	-0.25%	733	10,721	19,337,720
2019-10-02	1825.5	1810	1830	1806.5	-1.01%	618	5,837	10,601,593
2019-10-01	1841	1828.5	1844	1823	-0.35%	395	2,675	4,896,457
2019-09-30	1831	1835	1847	1820	+0.22%	661	6,335	11,609,575
2019-09-27	1841.5	1831	1842	1829	-0.22%	440	3,880	7,114,657
2019-09-26	1828.5	1835	1845	1817.5	+0.74%	655	6,781	12,459,042
2019-09-25	1820	1821.5	1832	1815	-0.03%	551	4,020	7,323,320
2019-09-24	1829	1822	1843	1800	-0.84%	1221	13,376	24,331,269
2019-09-23	1838.5	1837.5	1841	1824	+0.35%	861	8,429	15,459,067
2019-09-20	1861.5	1831	1872	1831	-2.11%	1958	17,114	31,502,863
2019-09-19	1900.5	1870.5	1907	1851	-1.58%	1852	26,923	50,358,309
2019-09-18	1870	1900.5	1905.5	1848	+1.88%	1348	16,196	30,592,960
2019-09-17	1875	1865.5	1907	1848	-0.51%	1515	14,753	27,836,220
2019-09-16	1870	1875	1879	1854	+1.32%	1171	14,016	26,213,660
2019-09-13	1847.5	1850.5	1858	1846	+0.03%	374	6,055	11,206,728
2019-09-12	1853.5	1850	1859	1846	-0.08%	563	7,200	13,331,253
2019-09-11	1840.5	1851.5	1854	1840.5	+0.14%	218	1,172	2,166,453
2019-09-10	1865	1849	1865	1837	-0.19%	321	1,563	2,887,147
2019-09-09	1850	1852.5	1900	1847	+0.14%	422	3,004	5,577,949
2019-09-06	1855	1850	1857	1845.5	0.00%	552	4,741	8,779,990
2019-09-05	1855	1850	1862	1845	+0.27%	540	4,463	8,264,382
2019-09-04	1834	1845	1853	1834	+0.63%	939	7,200	13,294,611
2019-09-03	1822	1833.5	1833.5	1815.5	+0.63%	402	3,342	6,094,470
2019-09-02	1816.5	1822	1828	1808.5	+0.75%	452	2,755	5,012,332
2019-08-30	1812	1808.5	1817.5	1802.5	+0.03%	335	2,088	3,783,194
2019-08-29	1799.5	1808	1818	1790	+0.47%	850	5,296	9,565,536
2019-08-28	1811	1799.5	1832	1791.5	-0.66%	1109	9,719	17,517,231
2019-08-27	1821.5	1811.5	1821.5	1808.5	-0.60%	456	3,495	6,334,867
2019-08-26	1823	1822.5	1826.5	1810	-0.25%	243	1,237	2,252,247
2019-08-23	1827.5	1827	1831.5	1826.5	-0.16%	108	536	980,307
2019-08-22	1831.5	1830	1845	1824	-0.19%	288	1,375	2,514,908
2019-08-21	1846.5	1833.5	1848	1828	+0.25%	224	1,103	2,023,304
2019-08-20	1837.5	1829	1855	1814	-0.16%	412	4,543	8,336,982
2019-08-19	1826	1832	1832	1815	+0.85%	352	2,141	3,908,094
2019-08-16	1816.5	1816.5	1825	1812	-0.36%	376	3,396	6,180,081
2019-08-15	1837	1823	1837	1817	-0.44%	492	2,770	5,052,773
2019-08-14	1841	1831	1841	1828	-0.35%	325	2,632	4,819,991
2019-08-13	1854.5	1837.5	1855	1830	-0.81%	529	3,423	6,287,704
2019-08-12	1857	1852.5	1857	1843.5	+0.14%	246	1,463	2,706,998
2019-08-09	1852	1850	1852	1841	0.00%	186	1,043	1,926,987
2019-08-08	1856.5	1850	1856.5	1845	-0.05%	261	1,466	2,709,833
2019-08-07	1855.5	1851	1858.5	1844	-0.27%	299	1,489	2,756,821
2019-08-06	1849	1856	1856	1837	+0.65%	263	1,496	2,770,725
2019-08-05	1852.5	1844	1855	1836	-0.32%	539	3,302	6,092,075
2019-08-02	1870	1850	1871.5	1842	-0.94%	618	4,839	8,963,623
2019-08-01	1863	1867.5	1876.5	1863	-0.21%	307	2,098	3,916,463
2019-07-31	1874.5	1871.5	1876.5	1866.5	-0.13%	276	1,500	2,805,062
2019-07-30	1889	1874	1889	1868	-0.19%	302	1,809	3,389,841
2019-07-29	1880	1877.5	1883	1871.5	+0.24%	372	1,824	3,426,094
2019-07-26	1878	1873	1885	1872	-0.03%	353	1,520	2,853,042
2019-07-25	1874	1873.5	1878.5	1865	+0.27%	333	1,920	3,595,780
2019-07-24	1869.5	1868.5	1874	1863	+0.08%	276	2,179	4,068,585
2019-07-23	1861.5	1867	1870	1859.5	+0.13%	374	2,872	5,364,302
2019-07-22	1870.5	1864.5	1870.5	1860	-0.27%	383	1,965	3,662,187
2019-07-19	1865.5	1869.5	1875.5	1864	+0.24%	325	1,614	3,016,882
2019-07-18	1871	1865	1873.5	1862	-0.21%	244	1,575	2,939,244
2019-07-17	1863.5	1869	1869.5	1862	+0.05%	329	1,714	3,199,040
2019-07-16	1880.5	1868	1898.5	1861	-0.80%	959	6,234	11,666,899
2019-07-15	1890	1883	1895.5	1878.5	-0.37%	621	3,295	6,211,471
2019-07-12	1889.5	1890	1893.5	1882	-0.29%	420	2,072	3,910,200
2019-07-11	1903.5	1895.5	1903.5	1889.5	-0.24%	415	3,054	5,789,254
2019-07-10	1905.5	1900	1907	1895.5	-0.11%	433	3,502	6,658,326
2019-07-09	1907	1902	1907	1895	+0.21%	567	3,489	6,631,903
2019-07-08	1898.5	1898	1902	1886.5	+0.34%	375	2,491	4,719,751
2019-07-05	1891	1891.5	1896.5	1885	+0.05%	526	3,601	6,807,785
2019-07-04	1904.5	1890.5	1904.5	1881	-0.29%	696	7,956	15,052,094
2019-07-03	1899	1896	1905	1883.5	0.00%	799	9,057	17,153,506
2019-07-02	1900	1896	1904.5	1890	-0.11%	423	2,912	5,524,421
2019-07-01	1910	1898	1910	1893	+0.26%	805	8,358	15,888,037
2019-06-28	1906	1893	1909.5	1893	-0.66%	530	4,136	7,859,932
2019-06-27	1900	1905.5	1911.5	1898	+0.29%	417	3,180	6,052,813
2019-06-26	1889.5	1900	1909.5	1888.5	+0.48%	800	9,132	17,375,019
2019-06-25	1909	1891	1909.5	1890	-0.94%	820	5,951	11,291,250
2019-06-24	1900	1909	1917	1898.5	+1.76%	1695	33,031	62,948,389
2019-06-21	1920	1876	1952	1876	-9.02%	2937	71,260	135,401,635
2019-06-20	2067.5	2062	2080	2055	-0.12%	1158	17,437	35,958,444
2019-06-19	2075	2064.5	2095	2061	-0.72%	1003	11,141	23,066,188
2019-06-18	2073	2079.5	2094	2060	+0.22%	664	5,759	11,977,824
2019-06-17	2057	2075	2100	2057	+0.63%	910	9,834	20,513,171
2019-06-14	2002	2062	2065	1996.5	+2.26%	970	10,537	21,573,404
2019-06-13	2002	2016.5	2030	1990.5	+0.88%	738	6,635	13,380,699
2019-06-11	1996.5	1999	2024	1985	+0.13%	957	7,343	14,689,326
2019-06-10	1969	1996.5	2000	1969	+1.11%	513	6,182	12,301,687
2019-06-07	1961.5	1974.5	1978	1957	+0.53%	355	2,441	4,809,311
2019-06-06	1949.5	1964	1965	1949.5	+0.23%	319	2,726	5,344,655
2019-06-05	1960	1959.5	1965	1950.5	+0.13%	337	3,536	6,922,513
2019-06-04	1950.5	1957	1964.5	1949	+0.18%	316	2,982	5,828,032
2019-06-03	1949.5	1953.5	1960	1939	+0.28%	407	3,486	6,807,778
2019-05-31	1962	1948	1964.5	1937	-0.87%	401	4,373	8,538,961
2019-05-30	1970	1965	1970	1954.5	+0.49%	289	2,739	5,371,117
2019-05-29	1955	1955.5	1968	1950	+0.08%	297	1,879	3,680,825
2019-05-28	1954	1954	1980	1950	-0.10%	441	4,163	8,182,593
2019-05-27	1940	1956	1978	1940	+0.62%	449	3,221	6,299,973
2019-05-24	1935	1944	1950	1931.5	+0.31%	350	2,479	4,823,548
2019-05-23	1935.5	1938	1944.5	1927.5	+0.13%	391	2,992	5,791,873
2019-05-22	1931	1935.5	1945.5	1914.5	+0.23%	637	4,387	8,475,130
2019-05-21	1936.5	1931	1948.5	1930	-0.49%	332	2,312	4,481,922
2019-05-20	1933.5	1940.5	1949	1933	-0.28%	223	1,431	2,780,720
2019-05-17	1940	1946	1947	1930	+0.10%	320	2,033	3,944,539
2019-05-16	1915.5	1944	1954.5	1911.5	+1.22%	943	9,321	18,115,269
2019-05-15	1925	1920.5	1926	1907	-0.03%	438	3,322	6,363,148
2019-05-14	1910	1921	1928	1900	+0.39%	683	6,021	11,542,382
2019-05-13	1981	1913.5	1993	1886	-3.36%	2601	37,674	72,212,777
2019-05-10	1998	1980	1998.5	1974.5	-0.75%	426	3,501	6,943,322
2019-05-08	1997	1995	2004	1967	-0.40%	1278	13,976	27,829,374
2019-05-07	1975	2003	2033.5	1970.5	-5.96%	3027	39,893	79,957,641
2019-05-06	2128	2130	2145	2105	-0.70%	624	4,758	10,106,555
2019-05-03	2177	2145	2180	2131	-0.35%	486	4,778	10,331,337
2019-05-02	2105	2152.5	2176.5	2105	+1.53%	477	3,770	8,120,290
2019-04-30	2105	2120	2140	2105	+0.71%	634	4,131	8,773,478
2019-04-29	2058.5	2105	2153.5	2058	+1.69%	1074	11,626	24,626,937
2019-04-26	2036.5	2070	2070	2015.5	+1.52%	617	3,933	8,073,909
2019-04-25	2068.5	2039	2093.5	2011	-1.40%	587	4,612	9,463,143
2019-04-24	2059	2068	2095.5	2055	+0.44%	661	5,435	11,301,913
2019-04-23	2034	2059	2060	2034	+1.23%	519	4,085	8,388,521
2019-04-22	2005	2034	2049	2000	+1.70%	802	5,604	11,377,934
2019-04-19	1998	2000	2001	1987	+0.28%	165	866	1,728,412
2019-04-18	1993	1994.5	2008	1982.5	+0.05%	357	2,952	5,898,456
2019-04-17	1993	1993.5	1995	1979.5	+0.23%	229	1,646	3,275,888
2019-04-16	1977	1989	1992.5	1973	+0.76%	352	3,931	7,807,548
2019-04-15	1979	1974	1979	1972.5	+0.20%	136	1,270	2,511,394
2019-04-12	1969.5	1970	1980.5	1967.5	-0.10%	227	1,831	3,614,154
2019-04-11	1965	1972	1980.5	1952.5	-0.33%	255	1,704	3,355,492
2019-04-10	1974	1978.5	1982.5	1960.5	+0.79%	487	4,551	8,978,710
2019-04-09	1979	1963	1985.5	1959	-0.81%	403	3,996	7,883,345
2019-04-08	1982.5	1979	1999.5	1969.5	-0.50%	444	4,076	8,077,919
2019-04-05	1988.5	1989	1994.5	1968	+0.30%	435	4,070	8,052,806
2019-04-04	1995	1983	1995	1972	-0.30%	234	1,087	2,151,124
2019-04-03	1986.5	1989	1998	1970.5	+0.84%	419	2,725	5,418,066
2019-04-02	1963	1972.5	1993	1961.5	-0.28%	367	3,093	6,127,390
2019-04-01	1971.5	1978	1981.5	1962	+0.92%	302	2,448	4,832,877
2019-03-29	1955	1960	1993.5	1955	+0.10%	397	2,601	5,109,670
2019-03-28	1972	1958	1973.5	1950	+0.10%	269	1,718	3,362,337
2019-03-27	1977.5	1956	1988	1951	-1.36%	395	2,623	5,167,793
2019-03-26	1951	1983	1997.5	1951	+1.30%	636	10,164	20,179,731
2019-03-25	1950	1957.5	1962	1947	+0.18%	305	1,826	3,567,594
2019-03-22	1966	1954	1966	1946.5	-0.23%	316	1,798	3,519,319
2019-03-21	1960	1958.5	1963	1951.5	+0.18%	223	1,077	2,106,629
2019-03-20	1972	1955	1972	1950	+0.15%	389	1,814	3,550,587
2019-03-19	1943.5	1952	1956.5	1943.5	+0.08%	429	2,984	5,824,379
2019-03-18	1960	1950.5	1960	1938.5	+0.39%	726	4,217	8,221,872
2019-03-15	1955.5	1943	1958.5	1943	-0.66%	344	2,853	5,561,898
2019-03-14	1948	1956	1965	1947.5	+0.03%	388	2,020	3,950,251
2019-03-13	1962	1955.5	1963	1941.5	-0.18%	625	4,198	8,190,222
2019-03-12	1975	1959	1975	1951.5	-0.36%	430	2,085	4,091,849
2019-03-11	1965.5	1966	1985.5	1951	-0.23%	528	2,644	5,216,450
2019-03-07	1964	1970.5	1982	1960	-0.05%	438	2,110	4,163,073
2019-03-06	1974	1971.5	1978	1964	+0.18%	282	1,720	3,389,328
2019-03-05	1977.5	1968	1980.5	1959	-0.61%	564	4,781	9,405,074
2019-03-04	1961.5	1980	1987.5	1961.5	+0.56%	265	1,331	2,635,515
2019-03-01	1976.5	1969	1988	1964	+0.10%	478	2,741	5,410,239
2019-02-28	1988.5	1967	1988.5	1951	-0.46%	748	6,163	12,133,573
2019-02-27	1971	1976	1991	1970.5	+0.18%	650	5,533	10,973,150
2019-02-26	1970	1972.5	1979	1951	+0.10%	504	2,790	5,491,921
2019-02-25	1984.5	1970.5	1989.5	1962	+0.59%	747	5,880	11,611,303
2019-02-22	1935.5	1959	1975.5	1932	+1.29%	950	6,963	13,645,559
2019-02-21	1946.5	1934	1954	1934	-0.33%	1043	11,414	22,201,322
2019-02-20	1973	1940.5	1984.5	1940.5	-1.50%	1490	18,809	36,738,186
2019-02-19	1989.5	1970	1998	1966	-1.10%	746	6,401	12,663,270
2019-02-18	1999.5	1992	2021	1990	+0.05%	966	6,956	13,933,227
2019-02-15	1959.5	1991	2007	1955	+2.02%	968	7,348	14,549,031
2019-02-14	1950.5	1951.5	1958	1944.5	-0.41%	423	2,369	4,618,957
2019-02-13	1964.5	1959.5	1969.5	1953.5	-0.28%	536	3,429	6,724,825
2019-02-12	1957	1965	1969.5	1949.5	+0.51%	554	2,949	5,774,897
2019-02-11	1956	1955	1960	1946	0.00%	464	2,248	4,393,003
2019-02-08	1970	1955	1970	1911	-0.23%	496	3,657	7,119,145
2019-02-07	1964.5	1959.5	1964.5	1944	-0.31%	405	2,923	5,708,597
2019-02-06	1967.5	1965.5	1970	1960	-0.13%	282	3,559	6,984,616
2019-02-05	1965	1968	1970	1954.5	+0.15%	390	3,557	6,990,070
2019-02-04	1937	1965	1965	1937	+1.31%	579	5,357	10,489,859
2019-02-01	1943	1939.5	1950	1930	+0.08%	505	3,565	6,905,802
2019-01-31	1940	1938	1943	1933	+0.41%	365	1,480	2,867,530
2019-01-30	1928	1930	1945	1925	0.00%	661	3,431	6,633,602
2019-01-29	1933	1930	1936	1915	0.00%	378	2,785	5,360,081
2019-01-28	1939	1930	1945	1920	-0.26%	572	4,497	8,699,627
2019-01-25	1928	1935	1940	1927	+0.78%	320	4,486	8,678,706
2019-01-24	1953	1920	1953	1919	-1.54%	1209	11,172	21,568,442
2019-01-23	1944	1950	1969	1933	+0.31%	592	6,196	12,121,656
2019-01-22	1957	1944	1957	1930	-0.56%	452	2,657	5,168,331
2019-01-21	1931	1955	1962	1927	+1.24%	765	8,588	16,747,177
2019-01-18	1919	1931	1944	1913	+0.84%	728	5,763	11,129,325
2019-01-17	1919	1915	1925	1904	+0.21%	547	4,388	8,390,145
2019-01-16	1915	1911	1928	1906	-0.36%	438	3,285	6,298,196
2019-01-15	1925	1918	1931	1914	-0.21%	361	2,289	4,393,731
2019-01-14	1923	1922	1930	1911	-0.47%	296	2,811	5,394,873
2019-01-11	1919	1931	1946	1919	+1.21%	745	4,617	8,927,683
2019-01-10	1913	1908	1914	1868	+0.42%	642	5,231	9,911,169
2019-01-09	1904	1900	1908	1890	-0.16%	561	2,378	4,512,736
2019-01-08	1893	1903	1908	1888	+0.16%	308	1,179	2,236,860
2019-01-04	1882	1900	1900	1882	+1.17%	304	1,829	3,459,685
2019-01-03	1883	1878	1884	1867	0.00%	266	1,416	2,657,635

Архив котировок акции BANE по годам

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