Башнефть

BANEP

1019.5 ₽ +1.85% ↑

История котировок BANEP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	901	922	951	887	+1.21%	1490	71,694	65,177,694
2014-12-29	937	911	962	911	-3.09%	1048	59,491	55,430,179
2014-12-26	908	940	944	908	+0.43%	562	36,031	33,537,867
2014-12-25	931	936	947	913	+0.65%	994	91,336	85,578,579
2014-12-24	904	930	948	893	+2.88%	4721	212,435	194,355,277
2014-12-23	865	904	904	850	+5.12%	1675	61,394	53,990,633
2014-12-22	901	860	922	842	-4.44%	2483	79,800	70,204,354
2014-12-19	903	900	924	861	-0.11%	3135	50,038	44,358,949
2014-12-18	950	901	950	890	+0.78%	2478	92,214	84,696,375
2014-12-17	867	894	944	850	+3.47%	3044	81,857	73,907,535
2014-12-16	953	864	953	755	-7.69%	5614	271,792	221,025,778
2014-12-15	1010	936	1083	929	-6.12%	5515	214,641	217,817,120
2014-12-12	839	997	999	801	+21.14%	5734	217,746	198,852,811
2014-12-11	751	823	850	751	+1.98%	2975	111,305	92,722,873
2014-12-10	762	807	839	762	+6.89%	2272	66,423	53,330,184
2014-12-09	790	755	790	747	-4.43%	1623	34,375	26,104,637
2014-12-08	838	790	864	771	-5.73%	2259	47,921	39,264,254
2014-12-05	858	838	873	830	-2.33%	2027	37,419	31,798,656
2014-12-04	926	858	926	847	+0.23%	1271	18,305	15,839,714
2014-12-03	856	856	885	833	-0.12%	1657	51,732	44,488,177
2014-12-02	849	857	889	841	+1.06%	1598	38,753	33,365,324
2014-12-01	840	848	851	829	-0.24%	1591	52,118	43,742,888
2014-11-28	861	850	883	846	-2.97%	2401	53,035	45,447,755
2014-11-27	896	876	905	870	-1.35%	1077	30,821	27,391,029
2014-11-26	912	888	915	882	-2.20%	1494	39,315	35,142,406
2014-11-25	930	908	940	906	-2.37%	1692	49,984	45,873,612
2014-11-24	950	930	950	928	-1.17%	977	31,512	29,479,832
2014-11-21	947	941	948	936	-0.32%	587	14,630	13,769,732
2014-11-20	938	944	946	931	+1.40%	964	24,912	23,346,996
2014-11-19	940	931	956	906	-0.53%	1535	57,472	53,938,728
2014-11-18	929	936	949	918	+0.75%	1092	36,861	34,489,864
2014-11-17	928	929	938	920	+0.11%	391	12,715	11,817,441
2014-11-14	921	928	936	899	-0.11%	1537	45,824	42,249,247
2014-11-13	952	929	969	924	-0.85%	1489	42,104	39,776,101
2014-11-12	955	937	955	923	+0.11%	1247	38,303	35,651,968
2014-11-11	944	936	955	925	-0.64%	1351	31,197	29,335,737
2014-11-10	900	942	955	900	+6.20%	1851	57,124	53,460,029
2014-11-07	900	887	911	876	-1.66%	1993	61,999	54,848,967
2014-11-06	934	902	955	890	-3.32%	2445	69,612	64,402,976
2014-11-05	960	933	960	884	-2.71%	3215	86,002	79,470,663
2014-11-03	920	959	977	918	+4.58%	3025	98,357	93,986,906
2014-10-31	830	917	923	830	+12.52%	5754	228,816	199,898,616
2014-10-30	774	815	829	760	+6.12%	5338	207,988	167,115,119
2014-10-29	775	768	788	766	+0.92%	1858	50,928	39,451,297
2014-10-28	730	761	798	729	+5.11%	3940	106,380	81,713,061
2014-10-27	691	724	730	691	+6.00%	1945	39,797	28,266,803
2014-10-24	690	683	701	681	-1.73%	1165	20,420	14,087,177
2014-10-23	716	695	716	692	-2.11%	1490	34,437	24,142,068
2014-10-22	735	710	750	707	-1.66%	1810	42,650	31,011,099
2014-10-21	713	722	737	705	+1.12%	1853	47,543	34,352,309
2014-10-20	725	714	744	699	-1.38%	2904	33,567	24,146,381
2014-10-17	701	724	730	699	+3.58%	1151	15,730	11,259,393
2014-10-16	746	699	746	681	-3.85%	2416	40,254	28,442,095
2014-10-15	755	727	758	723	-3.58%	1192	22,903	16,828,792
2014-10-14	754	754	771	749	+0.27%	1184	39,865	30,200,237
2014-10-13	740	752	763	730	+2.31%	1119	36,156	27,089,086
2014-10-10	763	735	765	728	-3.54%	2195	45,333	33,501,892
2014-10-09	793	762	801	758	-3.54%	1537	37,300	29,077,619
2014-10-08	793	790	803	790	-0.63%	793	20,243	16,071,307
2014-10-07	829	795	829	795	-1.12%	899	22,425	18,096,195
2014-10-06	810	804	827	804	+0.50%	1041	31,152	25,392,876
2014-10-03	799	800	815	788	+0.50%	1375	42,452	34,017,439
2014-10-02	796	796	827	784	0.00%	2451	67,204	54,262,073
2014-10-01	795	796	856	781	+0.10%	5274	118,202	96,709,840
2014-09-30	748	795.2	799.5	748	+4.45%	2637	79,873	62,442,865
2014-09-29	800	761.3	833.3	745.2	-5.78%	9508	170,442	132,031,248
2014-09-26	910	808	914.7	807.5	-12.28%	13581	203,441	171,271,616
2014-09-25	977.3	921.1	978.7	918.5	-5.01%	5230	84,184	79,680,805
2014-09-24	957.7	969.7	995	957.7	+1.89%	4004	71,858	70,329,185
2014-09-23	950	951.7	965	943.2	+0.58%	4302	59,694	56,859,790
2014-09-22	976.3	946.2	984.8	945.5	-3.15%	2748	56,962	54,523,920
2014-09-19	1036.5	977	1044.9	941.1	-5.60%	11259	321,059	314,489,647
2014-09-18	1070	1035	1110	1035	-2.36%	3335	90,901	96,174,388
2014-09-17	1261	1060	1261	1039	-19.79%	10694	392,045	428,360,550
2014-09-16	1320	1321.5	1341.9	1320	+0.27%	1135	21,130	28,081,868
2014-09-15	1376.3	1318	1376.3	1302.3	-3.17%	3598	54,290	71,597,773
2014-09-12	1379.8	1361.1	1379.8	1350.5	-0.45%	1223	37,295	50,688,987
2014-09-11	1410	1367.3	1410	1360.9	-0.92%	738	17,838	24,568,072
2014-09-10	1381	1380	1389.4	1374.8	+0.01%	1016	10,514	14,502,735
2014-09-09	1350	1379.9	1409	1350	+2.21%	1467	32,284	44,678,504
2014-09-08	1345	1350	1359.4	1339	+0.37%	1726	109,130	147,278,886
2014-09-05	1360.1	1345	1373.9	1331.1	-1.48%	1409	24,531	33,107,953
2014-09-04	1403.1	1365.2	1406.1	1355.2	-1.94%	1242	15,156	20,749,387
2014-09-03	1390	1392.2	1409	1385	+1.25%	2188	28,144	39,337,505
2014-09-02	1376.9	1375	1399.9	1372.3	0.00%	484	7,536	10,440,859
2014-09-01	1449.6	1375	1449.7	1360.1	-3.90%	2962	71,733	99,930,933
2014-08-29	1449.9	1430.8	1450.2	1425	-0.71%	436	6,617	9,536,152
2014-08-28	1497.8	1441	1497.8	1441	-2.64%	1309	13,643	19,894,508
2014-08-27	1505.2	1480	1536.7	1480	-1.57%	920	22,016	33,182,141
2014-08-26	1520.3	1503.6	1536.9	1503.6	-1.08%	457	11,425	17,356,759
2014-08-25	1558.3	1520	1558.4	1518.6	-1.82%	700	32,176	49,109,398
2014-08-22	1554.9	1548.2	1554.9	1520	-0.71%	983	24,638	37,790,068
2014-08-21	1539.9	1559.2	1559.2	1520	+3.09%	990	22,652	34,837,024
2014-08-20	1548.9	1512.4	1548.9	1512.4	-2.05%	1053	13,607	20,765,770
2014-08-19	1551.4	1544	1565	1540.5	-0.06%	386	8,113	12,575,980
2014-08-18	1549.9	1545	1584.6	1541.2	+0.26%	352	14,889	23,384,769
2014-08-15	1538.7	1541	1559.9	1509	+1.12%	416	9,645	14,803,691
2014-08-14	1453.6	1524	1534.7	1453.6	+3.96%	937	11,058	16,492,156
2014-08-13	1449.9	1466	1470	1449.7	+1.10%	633	15,913	23,317,415
2014-08-12	1423.1	1450	1455	1422	+1.83%	477	9,712	14,007,538
2014-08-11	1421.7	1424	1463.9	1420	+0.64%	282	7,270	10,390,831
2014-08-08	1396.5	1414.9	1430	1351.3	+0.34%	780	9,793	13,750,597
2014-08-07	1374.6	1410.1	1415.7	1280	+2.59%	2698	68,244	90,899,314
2014-08-06	1475.5	1374.5	1484	1372	-6.81%	1678	42,019	59,615,088
2014-08-05	1498.5	1475	1498.5	1461	-1.54%	361	7,572	11,123,347
2014-08-04	1475	1498	1498	1451	+2.25%	859	14,577	21,449,013
2014-08-01	1499.3	1465	1499.3	1415.5	-1.48%	882	23,106	33,557,605
2014-07-31	1447.5	1487	1492	1447.5	+2.64%	558	12,658	18,668,930
2014-07-30	1395	1448.7	1460	1395	+2.74%	913	35,971	52,170,600
2014-07-29	1400	1410	1470	1400	+0.14%	1821	47,928	68,441,082
2014-07-28	1525.3	1408	1533	1390.7	-8.57%	1508	52,735	75,154,740
2014-07-25	1565	1540	1565	1540	-1.52%	777	25,631	39,627,935
2014-07-24	1660	1563.8	1660	1549.1	-2.26%	1294	17,641	27,662,472
2014-07-23	1630.3	1600	1651.4	1586.2	-2.13%	1649	52,640	85,798,257
2014-07-22	1575.2	1634.8	1634.8	1575.2	+3.80%	1308	43,115	69,607,650
2014-07-21	1669	1575	1691.8	1571.2	-5.12%	1216	47,346	76,649,840
2014-07-18	1679.9	1660	1680	1613.8	-1.43%	8191	62,881	102,333,386
2014-07-17	1721.1	1684	1739.9	1651.8	-3.50%	1675	71,466	120,168,390
2014-07-16	1740	1745	1768	1699.9	-1.37%	2331	43,648	75,537,087
2014-07-15	1800	1769.3	1800	1716.3	-1.43%	1406	46,791	81,408,215
2014-07-14	1815.4	1794.9	1838.1	1780.1	-1.92%	685	13,965	25,477,588
2014-07-11	1824.1	1830	1837.6	1815.8	+0.27%	616	11,502	21,028,971
2014-07-10	1812	1825.1	1837	1805	+0.83%	904	30,471	55,576,638
2014-07-09	1807	1810	1848	1754.9	-0.88%	1081	31,033	56,577,341
2014-07-08	1753	1826	1826	1753	+3.16%	1025	31,424	56,785,265
2014-07-07	1708.8	1770	1770	1708.8	+3.57%	748	27,899	48,741,398
2014-07-04	1634.7	1709	1715.3	1634.7	+0.83%	835	35,004	59,807,049
2014-07-03	1670.6	1695	1735.4	1670.6	+0.48%	1094	23,365	40,038,509
2014-07-02	1628	1686.9	1696.9	1625.3	+3.74%	3046	31,758	53,247,160
2014-07-01	1634.6	1626.1	1638	1616.7	-0.37%	1562	8,588	13,980,074
2014-06-30	1653.1	1632.2	1653.1	1618	-1.14%	1367	16,600	27,225,041
2014-06-27	1669.9	1651.1	1674.9	1642.2	-0.94%	2992	42,798	71,357,543
2014-06-26	1676.7	1666.7	1694.9	1653.1	-0.58%	605	21,442	35,910,384
2014-06-25	1663.1	1676.5	1698.3	1663.1	+0.11%	678	21,022	35,492,686
2014-06-24	1640.2	1674.7	1682	1603.1	+2.59%	2841	38,932	64,484,162
2014-06-23	1661.5	1632.4	1687	1601	-1.31%	745	12,760	20,969,669
2014-06-20	1620.1	1654	1700	1580.4	-9.59%	2546	44,054	73,095,196
2014-06-19	1778	1829.4	1840	1778	-0.09%	3938	86,523	158,145,603
2014-06-18	1838	1831	1843.8	1820.1	-0.05%	2088	47,665	87,630,390
2014-06-17	1845	1832	1869	1801.1	-0.87%	2410	52,041	95,239,767
2014-06-16	1835.1	1848.1	1880	1815	+0.81%	3979	86,121	160,011,467
2014-06-11	1840	1833.2	1840	1815.1	+0.01%	1618	23,164	42,394,025
2014-06-10	1835.1	1833	1840	1826	-0.13%	636	17,660	32,341,558
2014-06-09	1818.9	1835.3	1847.4	1803.3	0.00%	719	20,364	37,406,067

Архив котировок акции BANEP по годам

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