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)
2015-12-30	1715.5	1715	1720	1708.5	-0.06%	513	9,896	16,979,020
2015-12-29	1714.5	1716	1719	1702	+0.12%	622	13,012	22,228,007
2015-12-28	1733	1714	1742	1713	-0.95%	472	17,378	29,990,244
2015-12-25	1750	1730.5	1751.5	1730	-0.83%	926	20,562	35,842,327
2015-12-24	1771	1745	1771	1742.5	-0.29%	570	9,189	16,083,329
2015-12-23	1749.5	1750	1750	1732	+1.10%	385	7,238	12,595,941
2015-12-22	1745.5	1731	1754.5	1731	-0.57%	348	14,322	24,904,250
2015-12-21	1738	1741	1759.5	1705	+0.06%	837	37,188	64,874,286
2015-12-18	1748	1740	1756	1719.5	-0.40%	1501	23,216	40,485,083
2015-12-17	1780	1747	1786	1721	-0.68%	699	8,807	15,460,789
2015-12-16	1777	1759	1817.5	1733	+0.49%	2342	32,633	58,201,861
2015-12-15	1748.5	1750.5	1772	1723	+0.11%	1536	7,213	12,627,524
2015-12-14	1810	1748.5	1818	1730	-3.66%	1318	17,925	31,853,639
2015-12-11	1858.5	1815	1889	1815	-3.07%	862	8,343	15,388,747
2015-12-10	1850	1872.5	1898	1837	+1.22%	4115	44,465	83,116,652
2015-12-09	1812	1850	1850	1806	+2.61%	2066	51,533	94,078,234
2015-12-08	1849.5	1803	1875	1786.5	-2.51%	7224	127,501	233,788,330
2015-12-07	1799	1849.5	1866.5	1768.5	+2.81%	3866	56,195	102,585,934
2015-12-04	1774	1799	1810	1760	+1.72%	2303	24,540	44,055,207
2015-12-03	1724	1768.5	1818	1722	+2.31%	2762	37,794	67,100,233
2015-12-02	1713	1728.5	1729.5	1711.5	+1.20%	381	4,295	7,406,719
2015-12-01	1689.5	1708	1722.5	1683	+1.30%	674	8,351	14,252,192
2015-11-30	1691	1686	1707	1651.5	-0.12%	1371	11,336	19,019,804
2015-11-27	1744	1688	1747.5	1670.5	-2.74%	2001	15,378	26,076,046
2015-11-26	1740	1735.5	1800	1730	-0.26%	2766	31,741	56,152,088
2015-11-25	1655	1740	1748.5	1655	+4.22%	1760	28,585	49,204,209
2015-11-24	1679	1669.5	1688.5	1650	-0.18%	929	14,954	24,802,821
2015-11-23	1653.5	1672.5	1678	1653.5	+1.36%	738	12,597	21,011,989
2015-11-20	1659.5	1650	1659.5	1650	-0.30%	673	21,968	36,284,049
2015-11-19	1657	1655	1665.5	1650	+0.06%	654	11,883	19,679,395
2015-11-18	1650	1654	1654	1633	+1.29%	524	25,653	42,293,577
2015-11-17	1649.5	1633	1668	1571	-1.03%	1494	59,640	96,516,360
2015-11-16	1629.5	1650	1650	1620	+1.73%	689	8,437	13,831,847
2015-11-13	1629.5	1622	1629.5	1620	-0.22%	489	10,915	17,689,848
2015-11-12	1623.5	1625.5	1627	1620	-0.06%	496	11,476	18,607,914
2015-11-11	1660	1626.5	1663	1620	-1.75%	490	9,872	16,096,382
2015-11-10	1678	1655.5	1683	1641	-1.34%	514	13,835	22,837,128
2015-11-09	1649.5	1678	1678	1633	+1.76%	888	12,671	20,979,985
2015-11-06	1650	1649	1653	1640	+0.55%	418	13,464	22,167,463
2015-11-05	1631.5	1640	1661	1620.5	+0.46%	915	9,909	16,319,431
2015-11-03	1615	1632.5	1637	1600	+1.37%	888	7,558	12,261,171
2015-11-02	1601	1610.5	1617	1590.5	+1.23%	563	7,168	11,502,634
2015-10-30	1598	1591	1640	1583	-0.19%	420	13,607	21,761,174
2015-10-29	1599	1594	1617	1573	-0.31%	515	6,288	10,003,245
2015-10-28	1583	1599	1608	1583	+0.06%	755	10,432	16,675,189
2015-10-27	1569	1598	1598	1560	+2.24%	391	11,286	17,792,638
2015-10-26	1550	1563	1574	1535	+0.90%	495	7,340	11,383,914
2015-10-23	1528	1549	1557	1525	+1.84%	634	22,416	34,619,855
2015-10-22	1529	1521	1529	1513	-0.20%	269	3,884	5,906,687
2015-10-21	1503	1524	1530	1503	+1.26%	511	9,947	15,112,833
2015-10-20	1500	1505	1510	1500	+0.07%	350	5,044	7,591,664
2015-10-19	1492	1504	1505	1487	+0.53%	338	10,263	15,387,023
2015-10-16	1510	1496	1517	1481	-0.93%	426	9,400	14,072,094
2015-10-15	1510	1510	1520	1500	+0.13%	480	10,326	15,612,641
2015-10-14	1499	1508	1509	1481	+0.60%	316	8,355	12,503,935
2015-10-13	1471	1499	1499	1471	+0.94%	604	11,119	16,555,094
2015-10-12	1484	1485	1493	1477	+0.75%	494	5,203	7,720,083
2015-10-09	1480	1474	1493	1468	-0.07%	831	20,939	31,025,748
2015-10-08	1488	1475	1488	1470	-0.87%	380	4,540	6,700,116
2015-10-07	1519	1488	1519	1480	-0.73%	509	7,248	10,764,410
2015-10-06	1476	1499	1505	1466	+1.83%	785	18,652	27,711,647
2015-10-05	1463	1472	1475	1443	+1.59%	706	22,506	32,902,154
2015-10-02	1426	1449	1458	1411	+1.33%	1258	37,768	54,431,149
2015-10-01	1440	1430	1447	1413	-0.35%	681	10,965	15,646,947
2015-09-30	1448	1435	1454	1434	-0.83%	590	9,631	13,913,900
2015-09-29	1439	1447	1448	1435	+0.28%	320	17,012	24,558,133
2015-09-28	1436	1443	1461	1431	-0.82%	855	13,261	19,185,384
2015-09-25	1459	1455	1464	1447	0.00%	817	10,567	15,361,049
2015-09-24	1460	1455	1465	1441	-0.34%	2033	35,113	51,193,676
2015-09-23	1461	1460	1477	1459	-0.14%	1595	26,224	38,512,087
2015-09-22	1465	1462	1465	1445	+0.14%	1514	28,390	41,273,173
2015-09-21	1520	1460	1525	1456	-3.95%	2663	48,034	71,173,265
2015-09-18	1443	1520	1520	1431	+6.29%	6779	380,367	571,944,628
2015-09-17	1471	1430	1475	1430	-3.12%	1322	48,162	70,007,708
2015-09-16	1476	1476	1490	1440	-1.01%	1414	71,358	104,651,729
2015-09-15	1478	1491	1491	1478	+1.08%	1560	41,192	61,199,029
2015-09-14	1470	1475	1492	1465	+0.34%	1146	26,403	39,030,691
2015-09-11	1449	1470	1470	1428	+2.15%	1829	51,341	74,916,560
2015-09-10	1412	1439	1445	1407	+1.98%	1534	22,957	32,873,652
2015-09-09	1410	1411	1417	1404	+0.14%	929	11,453	16,156,613
2015-09-08	1400	1409	1413	1400	+0.50%	414	9,350	13,171,738
2015-09-07	1411	1402	1414	1395	-0.21%	596	12,872	18,044,713
2015-09-04	1419	1405	1421	1394	-1.40%	766	17,916	25,195,569
2015-09-03	1365	1425	1425	1365	+4.40%	3352	77,473	109,259,745
2015-09-02	1356	1365	1372	1338	+0.66%	1108	43,123	58,552,748
2015-09-01	1365	1356	1365	1344	-0.22%	630	12,332	16,667,498
2015-08-31	1343	1359	1361	1336	+0.15%	546	12,009	16,230,072
2015-08-28	1330	1357	1363	1325	+2.49%	917	33,629	45,167,952
2015-08-27	1302	1324	1328	1299	+2.72%	789	25,246	33,106,100
2015-08-26	1306	1289	1306	1278	-1.07%	1172	28,919	37,217,213
2015-08-25	1293	1303	1312	1293	+0.70%	803	28,528	37,129,032
2015-08-24	1301	1294	1330	1290	-4.15%	2024	116,103	151,474,819
2015-08-21	1350	1350	1352	1330	-0.15%	624	20,206	27,200,716
2015-08-20	1354	1352	1355	1322	+0.15%	721	20,118	26,928,870
2015-08-19	1372	1350	1372	1350	-1.60%	470	16,503	22,468,630
2015-08-18	1373	1372	1380	1363	+0.07%	476	13,564	18,581,053
2015-08-17	1374	1371	1376	1360	+0.07%	258	7,534	10,306,332
2015-08-14	1369	1370	1384	1363	+0.37%	418	14,792	20,325,090
2015-08-13	1370	1365	1375	1359	+0.07%	420	18,235	24,962,746
2015-08-12	1368	1364	1372	1352	-0.29%	482	13,865	18,890,450
2015-08-11	1360	1368	1377	1357	+0.96%	506	24,252	33,270,160
2015-08-10	1359	1355	1371	1350	-1.02%	1011	20,542	27,834,258
2015-08-07	1369	1369	1371	1356	+0.29%	331	10,764	14,725,188
2015-08-06	1358	1365	1369	1344	+0.52%	584	13,299	18,056,947
2015-08-05	1360	1358	1362	1345	-0.15%	407	11,291	15,321,985
2015-08-04	1350	1360	1375	1350	+0.44%	571	22,183	30,305,734
2015-08-03	1348	1354	1363	1343	+0.89%	383	15,193	20,509,050
2015-07-31	1346	1342	1365	1342	-0.81%	683	12,567	17,037,314
2015-07-30	1326	1353	1358	1320	+2.11%	986	26,223	35,347,643
2015-07-29	1322	1325	1337	1315	+0.23%	430	7,243	9,605,680
2015-07-28	1319	1322	1324	1310	-0.08%	363	17,989	23,743,353
2015-07-27	1318	1323	1324	1294	+0.61%	1098	44,544	58,551,240
2015-07-24	1324	1315	1331	1313	-0.45%	780	45,494	60,228,615
2015-07-23	1306	1321	1326	1297	+1.85%	811	35,771	47,040,938
2015-07-22	1299	1297	1311	1288	-0.08%	587	18,972	24,688,001
2015-07-21	1299	1298	1300	1287	+0.62%	474	11,748	15,196,275
2015-07-20	1310	1290	1310	1276	-0.54%	884	29,451	37,967,783
2015-07-17	1315	1297	1315	1297	-0.54%	680	20,968	27,388,775
2015-07-16	1268	1304	1315	1265	-4.82%	3567	71,989	92,897,425
2015-07-15	1339	1370	1372	1337	+2.47%	2696	101,992	138,160,501
2015-07-14	1364	1337	1364	1333	-1.98%	1189	27,078	36,468,563
2015-07-13	1375	1364	1386	1346	+0.44%	1170	23,001	31,396,314
2015-07-10	1395	1358	1395	1357	-1.59%	705	14,649	20,097,161
2015-07-09	1361	1380	1399	1361	+1.92%	600	9,345	12,914,773
2015-07-08	1371	1354	1386	1336	-1.17%	1372	29,449	39,971,389
2015-07-07	1385	1370	1400	1352	-1.72%	1129	32,079	44,081,759
2015-07-06	1383	1394	1394	1370	-0.07%	839	19,160	26,408,823
2015-07-03	1401	1395	1401	1390	-0.36%	393	7,070	9,865,738
2015-07-02	1428	1400	1428	1398	0.00%	593	8,207	11,547,881
2015-07-01	1428	1400	1435	1400	-2.03%	776	14,180	20,100,551
2015-06-30	1393	1429	1430	1373	+1.78%	641	16,584	23,347,431
2015-06-29	1393	1404	1408	1371	-0.78%	488	27,953	39,086,212
2015-06-26	1374	1415	1415	1370	+3.13%	901	20,950	29,097,412
2015-06-25	1411	1372	1415	1370	-2.42%	1263	30,354	41,956,523
2015-06-24	1447	1406	1451	1398	-2.02%	1074	30,786	43,510,289
2015-06-23	1458	1435	1461	1433	-1.10%	410	5,968	8,629,819
2015-06-22	1445	1451	1469	1445	+0.42%	338	11,982	17,484,538
2015-06-19	1479	1445	1487	1440	-2.03%	1277	29,400	42,926,102
2015-06-18	1464	1475	1479	1450	+1.72%	921	19,407	28,473,306
2015-06-17	1442	1450	1462	1424	+0.76%	1322	41,429	59,704,918
2015-06-16	1434	1439	1449	1426	+0.98%	487	11,701	16,828,808
2015-06-15	1420	1425	1438	1402	-0.63%	1386	17,071	24,250,835
2015-06-11	1439	1434	1459	1410	+0.42%	1299	10,886	15,488,852
2015-06-10	1470	1428	1481	1422	-2.79%	1253	19,403	27,864,384
2015-06-09	1490	1469	1490	1450	-1.21%	1129	20,332	29,851,075
2015-06-08	1514	1487	1542	1485	-1.52%	515	7,103	10,677,242
2015-06-05	1521	1510	1525	1485	-0.40%	868	7,172	10,774,574
2015-06-04	1543	1516	1561	1505	-2.51%	1420	15,460	23,613,908
2015-06-03	1565	1555	1577	1533	+0.32%	1303	15,648	24,353,904
2015-06-02	1533	1550	1574	1524	+1.17%	916	23,019	35,683,843
2015-06-01	1520	1532	1549	1520	+1.26%	425	7,622	11,725,371
2015-05-29	1527	1513	1549	1512	0.00%	500	8,016	12,309,259
2015-05-28	1542	1513	1542	1502	-0.98%	682	14,513	22,120,222
2015-05-27	1537	1528	1537	1512	+0.46%	321	8,560	13,091,007
2015-05-26	1537	1521	1543	1517	-0.59%	277	5,373	8,236,045
2015-05-25	1499	1530	1549	1494	+2.27%	634	10,570	16,078,996
2015-05-22	1492	1496	1499	1459	+0.47%	408	10,237	15,135,377
2015-05-21	1480	1489	1500	1469	+0.88%	646	15,487	23,056,869
2015-05-20	1525	1476	1538	1442	-3.21%	1531	40,358	59,785,224
2015-05-19	1660	1525	1660	1515	-1.99%	1712	22,845	35,198,964
2015-05-18	1579	1556	1579	1545	-2.14%	670	14,356	22,459,030
2015-05-15	1605	1590	1605	1546	-0.93%	546	9,991	15,729,933
2015-05-14	1641	1605	1651	1593	-2.19%	674	11,640	18,714,870
2015-05-13	1679	1641	1707	1633	-2.32%	320	5,363	8,926,086
2015-05-12	1667	1680	1683	1654	+0.66%	562	11,122	18,596,884
2015-05-08	1636	1669	1679	1627	+3.02%	680	11,196	18,529,720
2015-05-07	1687	1620	1691	1620	-3.97%	1584	44,974	74,380,046
2015-05-06	1715	1687	1764	1682	-2.32%	2041	82,702	142,815,590
2015-05-05	1673	1727	1732	1650	+1.11%	1899	56,616	96,242,747
2015-04-30	1588	1708	1708	1575	+7.29%	2491	56,987	93,322,366
2015-04-29	1540	1592	1610	1535	+3.38%	1514	67,126	105,545,223
2015-04-28	1510	1540	1541	1469	+2.26%	1326	36,737	55,652,080
2015-04-27	1487	1506	1542	1487	-1.70%	711	14,899	22,790,422
2015-04-24	1475	1532	1545	1475	+0.46%	847	36,330	55,634,395
2015-04-23	1566	1525	1566	1491	+0.26%	1223	95,951	145,936,970
2015-04-22	1635	1521	1635	1486	+0.07%	722	18,302	27,851,185
2015-04-21	1497	1520	1536	1468	+1.13%	1479	71,202	107,288,132
2015-04-20	1446	1503	1530	1435	+4.38%	1991	128,315	191,810,167
2015-04-17	1451	1440	1452	1400	-0.83%	4456	62,847	89,441,511
2015-04-16	1460	1452	1469	1443	-0.55%	1314	32,422	47,230,779
2015-04-15	1414	1460	1480	1398	+3.18%	2076	105,692	152,425,739
2015-04-14	1380	1415	1415	1370	+2.61%	1467	50,703	70,564,721
2015-04-13	1350	1379	1379	1350	+2.76%	2617	49,698	67,978,652
2015-04-10	1372	1342	1372	1330	+0.75%	2111	39,042	52,189,164
2015-04-09	1338	1332	1382	1325	-0.45%	2125	69,202	93,944,701
2015-04-08	1357	1338	1365	1331	-1.40%	2434	70,473	95,041,341
2015-04-07	1328	1357	1375	1322	+2.34%	1449	32,784	44,317,153
2015-04-06	1318	1326	1339	1318	+0.99%	643	15,789	20,974,258
2015-04-03	1333	1313	1341	1310	-2.31%	796	18,583	24,574,989
2015-04-02	1350	1344	1358	1333	-1.03%	1572	26,978	36,215,298
2015-04-01	1341	1358	1367	1334	+1.34%	550	17,989	24,382,544
2015-03-31	1331	1340	1365	1315	+0.75%	2176	48,034	64,366,236
2015-03-30	1365	1330	1365	1308	+1.06%	3619	65,227	86,506,344
2015-03-27	1348	1316	1351	1301	-1.79%	3568	69,097	90,900,152
2015-03-26	1280	1340	1349	1240	+5.18%	7300	142,348	184,401,459
2015-03-25	1317	1274	1329	1250	-3.41%	2484	47,552	60,644,451
2015-03-24	1356	1319	1361	1314	-2.73%	674	11,982	15,935,200
2015-03-23	1383	1356	1399	1339	-1.95%	1131	57,879	78,566,282
2015-03-20	1285	1383	1405	1277	+7.21%	9011	228,771	309,139,655
2015-03-19	1321	1290	1330	1271	-1.83%	2240	44,900	58,242,729
2015-03-18	1246	1314	1314	1240	+5.12%	2554	48,291	61,862,282
2015-03-17	1243	1250	1258	1227	+0.89%	1455	18,784	23,338,641
2015-03-16	1240	1239	1262	1219	-0.08%	935	30,031	37,392,114
2015-03-13	1260	1240	1260	1233	-1.20%	1048	59,122	73,745,046
2015-03-12	1250	1255	1272	1234	+0.64%	833	54,948	68,763,171
2015-03-11	1270	1247	1274	1200	-1.81%	1307	76,155	94,619,622
2015-03-10	1287	1270	1295	1265	-1.85%	966	25,498	32,550,926
2015-03-06	1287	1294	1303	1265	+0.54%	1098	39,227	50,381,619
2015-03-05	1234	1287	1295	1234	+4.72%	1964	65,954	83,536,533
2015-03-04	1251	1229	1264	1220	-1.60%	892	24,652	30,601,454
2015-03-03	1235	1249	1250	1221	+1.13%	1228	17,493	21,665,818
2015-03-02	1236	1235	1251	1228	-0.80%	727	16,890	20,982,372
2015-02-27	1245	1245	1254	1210	+0.24%	1119	51,984	64,051,551
2015-02-26	1207	1242	1256	1207	+2.73%	906	41,265	50,877,037
2015-02-25	1224	1209	1230	1175	-1.06%	1208	17,753	21,334,449
2015-02-24	1220	1222	1230	1212	-1.45%	709	10,641	13,013,120
2015-02-20	1235	1240	1245	1220	+1.06%	597	10,420	12,845,280
2015-02-19	1245	1227	1250	1208	-1.76%	1365	26,815	32,870,869
2015-02-18	1265	1249	1274	1243	-0.95%	852	18,664	23,506,059
2015-02-17	1300	1261	1306	1251	-2.70%	1281	38,384	49,303,971
2015-02-16	1300	1296	1315	1288	0.00%	1026	31,967	41,515,613
2015-02-13	1277	1296	1299	1271	+1.89%	1456	67,359	86,317,787
2015-02-12	1274	1272	1280	1260	+0.55%	1407	27,622	35,076,522
2015-02-11	1270	1265	1280	1261	0.00%	1642	51,704	65,561,195
2015-02-10	1246	1265	1275	1246	+1.20%	1870	41,163	52,030,213
2015-02-09	1260	1250	1280	1233	-0.40%	2938	103,698	130,339,731
2015-02-06	1284	1255	1291	1249	-0.08%	2805	128,465	163,539,849
2015-02-05	1276	1256	1276	1245	-1.88%	1554	129,153	162,191,552
2015-02-04	1255	1280	1295	1255	+1.43%	1285	119,919	154,366,401
2015-02-03	1243	1262	1279	1232	+3.87%	1683	61,871	78,067,769
2015-02-02	1250	1215	1294	1191	-1.86%	2871	109,154	136,317,821
2015-01-30	1133	1238	1238	1123	+9.27%	3111	112,782	132,101,229
2015-01-29	1140	1133	1147	1113	-0.61%	1028	34,413	38,871,984
2015-01-28	1126	1140	1165	1123	+1.51%	1764	78,224	89,749,755
2015-01-27	1089	1123	1140	1051	+1.26%	1705	82,388	92,217,589
2015-01-26	1140	1109	1164	1101	-3.73%	1991	132,918	149,621,087
2015-01-23	1150	1152	1185	1131	+0.79%	3023	126,359	146,586,845
2015-01-22	1070	1143	1144	1070	+7.42%	2510	134,489	149,051,611
2015-01-21	1015	1064	1075	1015	+3.30%	1721	61,233	64,090,651
2015-01-20	1066	1030	1066	1010	+0.49%	1105	55,927	57,587,513
2015-01-19	968	1025	1046	968	+3.96%	3251	185,341	188,350,799
2015-01-16	970	986	999	954	+1.75%	1751	116,282	114,055,790
2015-01-15	967	969	979	946	+3.09%	2515	141,557	136,248,775
2015-01-14	930	940	943	928	+1.18%	631	33,051	30,907,137
2015-01-13	935	929	938	921	-0.64%	1118	42,787	39,765,261
2015-01-12	934	935	942	922	-0.32%	1044	21,278	19,906,393
2015-01-09	956	938	967	925	-1.88%	1265	47,926	45,427,483
2015-01-08	927	956	965	925	+3.24%	1648	74,265	70,408,823
2015-01-06	928	926	938	921	-0.96%	455	9,201	8,554,232
2015-01-05	927	935	944	915	0.00%	556	16,034	14,991,127

Архив котировок акции BANEP по годам

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