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)
2022-12-30	675	680.5	681.5	675	+0.74%	1225	23,567	15,995,390
2022-12-29	671.5	675.5	677	669	+0.97%	1327	17,795	12,001,062
2022-12-28	672	669	675	667	-0.52%	1525	35,760	24,028,417
2022-12-27	672.5	672.5	677	668.5	+0.30%	1715	45,815	30,825,009
2022-12-26	670	670.5	674	667.5	+0.07%	1054	33,948	22,765,472
2022-12-23	669	670	673	666.5	+0.15%	910	20,868	13,977,154
2022-12-22	674.5	669	677.5	656	+0.07%	1529	47,224	31,601,270
2022-12-21	673	668.5	678.5	664.5	-0.59%	1278	30,323	20,436,903
2022-12-20	657	672.5	673	655.5	+2.36%	1533	38,542	25,696,029
2022-12-19	672.5	657	672.5	657	-2.16%	3638	32,952	21,842,056
2022-12-16	667	671.5	672	657	+0.30%	1498	32,257	21,519,924
2022-12-15	672	669.5	676	663.5	-1.03%	1600	29,289	19,614,308
2022-12-14	684	676.5	685	672.5	-0.73%	1158	16,508	11,178,773
2022-12-13	687	681.5	687	677.5	-0.22%	1004	22,927	15,615,459
2022-12-12	690	683	692	681	-0.94%	995	16,214	11,100,152
2022-12-09	691	689.5	693	680	+0.22%	1105	23,096	15,873,174
2022-12-08	686	688	695	686	-0.51%	828	18,566	12,823,492
2022-12-07	698	691.5	698	686.5	-0.72%	841	13,402	9,256,911
2022-12-06	697.5	696.5	698.5	690	-0.21%	796	17,439	12,100,159
2022-12-05	695	698	700.5	661.5	+0.29%	2401	62,363	43,193,154
2022-12-02	695.5	696	699.5	684.5	+0.07%	1316	24,757	17,097,471
2022-12-01	696	695.5	700.5	688.5	+0.07%	1348	30,691	21,338,895
2022-11-30	688.5	695	698.5	685	+0.94%	1135	16,546	11,419,318
2022-11-29	686	688.5	690	678	+1.47%	2473	85,212	58,282,462
2022-11-28	691	678.5	693	677.5	-2.16%	1826	33,434	22,832,334
2022-11-25	698	693.5	699.5	687	-0.43%	1094	17,780	12,334,742
2022-11-24	704.5	696.5	707	695	-1.21%	923	13,967	9,785,383
2022-11-23	697	705	705	690	+1.59%	1536	28,205	19,706,179
2022-11-22	684	694	698.5	683	+2.28%	1304	25,208	17,445,306
2022-11-21	691	678.5	692	678	-1.88%	1250	23,674	16,196,000
2022-11-18	697.5	691.5	697.5	682.5	-0.29%	1533	31,022	21,351,686
2022-11-17	702.5	693.5	709.5	693.5	-2.32%	1228	28,489	19,947,009
2022-11-16	691	710	710	686	+2.38%	1704	38,059	26,587,405
2022-11-15	706	693.5	706.5	692.5	-1.77%	2276	34,088	23,751,529
2022-11-14	715	706	718.5	701.5	-1.33%	1975	30,425	21,556,525
2022-11-11	716	715.5	721	715.5	+0.14%	1072	43,819	31,396,997
2022-11-10	709	714.5	717	707.5	+0.85%	1237	29,899	21,323,624
2022-11-09	714.5	708.5	720	707.5	-0.91%	1152	70,302	50,161,139
2022-11-08	717.5	715	722.5	700	-0.35%	1916	48,226	34,367,040
2022-11-07	704.5	717.5	720	703	+1.99%	2228	55,648	39,653,190
2022-11-03	688	703.5	715	688	+0.36%	2189	82,363	57,564,142
2022-11-02	683	701	707	675	+2.64%	3188	72,190	49,891,210
2022-11-01	663.5	683	684	663	+3.17%	1827	45,248	30,434,856
2022-10-31	659	662	669	659	+0.68%	1327	17,903	11,867,547
2022-10-28	650	657.5	660	643	+1.15%	2023	39,344	25,697,557
2022-10-27	631.5	650	654	631.5	+3.01%	3019	75,274	48,657,064
2022-10-26	634.5	631	639	624.5	-0.47%	1833	46,330	29,275,734
2022-10-25	620	634	634	615.5	+2.26%	1764	42,828	26,820,524
2022-10-24	620	620	635	617	+0.24%	1303	24,739	15,423,906
2022-10-21	617	618.5	619	610	+0.16%	753	8,152	5,012,399
2022-10-20	612.5	617.5	621.5	612	+1.31%	772	11,796	7,275,568
2022-10-19	612	609.5	613.5	603	-1.30%	1255	28,210	17,155,740
2022-10-18	627	617.5	632	616	-0.72%	1554	39,894	24,885,174
2022-10-17	598	622	632.5	598	+4.01%	2005	39,963	24,734,658
2022-10-14	605	598	605	593	0.00%	904	12,107	7,250,714
2022-10-13	588.5	598	604.5	588	+1.61%	1316	29,618	17,692,922
2022-10-12	585	588.5	596	585	+0.94%	1140	20,670	12,191,271
2022-10-11	582.5	583	585	573	+1.13%	1158	31,993	18,496,063
2022-10-10	561	576.5	583	543	+0.70%	2720	63,453	36,088,551
2022-10-07	585	572.5	585	570	-2.14%	1194	23,948	13,831,178
2022-10-06	580	585	591	580	+1.30%	1065	18,930	11,096,265
2022-10-05	581.5	577.5	585.5	555	-0.35%	1935	40,526	23,231,323
2022-10-04	590	579.5	604.5	562.5	-1.45%	1882	36,282	21,112,114
2022-10-03	555.5	588	590	555.5	+6.23%	1977	48,864	28,090,366
2022-09-30	559	553.5	563.5	540	+0.91%	2371	77,837	43,100,126
2022-09-29	558	548.5	567	538.5	-1.61%	1594	28,262	15,530,520
2022-09-28	560	557.5	580.5	555	-0.27%	1899	42,799	24,301,289
2022-09-27	552	559	563	543.5	+1.64%	2142	49,559	27,453,061
2022-09-26	599	550	599	521.5	-8.33%	7116	131,946	72,742,832
2022-09-23	628	600	639.5	595	-5.29%	3887	48,926	29,784,585
2022-09-22	627	633.5	642	624.5	+1.20%	2836	74,833	47,476,498
2022-09-21	608	626	649.5	581	-7.33%	7285	197,087	123,126,376
2022-09-20	708	675.5	711	650.5	-4.99%	8422	124,281	84,484,190
2022-09-19	720	711	725	711	-1.32%	1889	21,966	15,737,763
2022-09-16	725	720.5	727	715.5	-0.89%	1948	25,716	18,553,629
2022-09-15	727	727	731	723.5	+0.14%	1282	23,393	17,013,014
2022-09-14	730.5	726	734.5	721	-0.82%	1914	29,966	21,690,415
2022-09-13	742	732	745	730.5	-1.21%	2181	34,228	25,229,694
2022-09-12	730	741	743	730	+0.95%	2773	66,159	48,718,085
2022-09-09	734	734	739	730	+0.34%	1091	22,493	16,505,480
2022-09-08	728.5	731.5	734	725.5	+0.48%	1024	20,158	14,703,716
2022-09-07	726.5	728	738	725	-0.82%	1764	31,572	23,102,386
2022-09-06	764	734	764	723.5	-3.10%	3936	104,631	77,835,491
2022-09-05	750	757.5	769	740	+1.68%	3364	75,577	56,881,016
2022-09-02	740.5	745	758	735.5	+1.02%	3996	91,411	68,394,995
2022-09-01	730	737.5	744.5	725.5	+1.10%	3828	97,980	72,211,870
2022-08-31	717	729.5	740	708.5	-0.07%	3394	103,107	75,022,425
2022-08-30	732	730	736.5	727.5	-0.27%	1451	32,790	23,965,894
2022-08-29	726.5	732	735	726.5	+0.83%	1634	31,308	22,927,602
2022-08-26	735.5	726	737	725	-1.16%	1521	27,540	20,040,473
2022-08-25	724	734.5	742.5	716.5	+2.87%	4934	112,257	82,282,835
2022-08-24	700	714	725	700	+2.07%	3147	77,379	55,028,104
2022-08-23	692	699.5	705.5	688.5	+1.16%	1558	31,453	21,961,481
2022-08-22	695	691.5	707	686.5	+0.44%	3023	101,926	71,039,599
2022-08-19	696.5	688.5	699	682.5	-0.86%	1427	24,442	16,846,080
2022-08-18	690	694.5	719	682.5	+0.07%	5346	135,839	95,674,804
2022-08-17	689	694	696.5	671.5	+1.61%	3639	87,216	59,742,380
2022-08-16	685	683	687	675	+1.04%	2161	52,588	35,739,509
2022-08-15	661.5	676	687	656.5	+2.19%	4481	101,136	68,311,672
2022-08-12	665	661.5	666	653.5	-0.30%	1312	25,017	16,531,176
2022-08-11	658	663.5	676.5	650	+2.23%	2747	59,671	39,647,571
2022-08-10	659	649	664.5	645	-1.67%	2372	61,352	40,370,217
2022-08-09	647.5	660	662	643	+2.25%	1821	37,532	24,338,238
2022-08-08	637	645.5	646.5	637	+1.81%	1495	25,238	16,231,606
2022-08-05	651.5	634	651.5	622	-2.24%	3310	48,544	30,728,751
2022-08-04	657	648.5	659.5	640.5	-0.99%	1815	30,017	19,489,729
2022-08-03	652	655	658	647.5	+0.92%	1298	37,704	24,672,110
2022-08-02	662	649	662	645	-2.11%	3481	45,679	29,685,411
2022-08-01	677.5	663	678	659	-1.41%	2481	42,096	28,010,026
2022-07-29	657.5	672.5	677.5	655	+2.20%	3390	52,531	35,195,987
2022-07-28	669	658	672	653	-1.50%	2695	35,412	23,426,980
2022-07-27	663	668	673	660	+1.29%	3883	61,041	40,748,389
2022-07-26	642	659.5	660	642	+2.89%	2972	62,024	40,289,578
2022-07-25	624	641	644.5	624	+0.39%	2101	41,228	26,342,573
2022-07-22	618.5	638.5	640	618	+2.49%	2789	57,705	36,405,553
2022-07-21	644.5	623	646	620.5	-3.19%	3921	82,457	51,728,576
2022-07-20	645.5	643.5	651.5	640	-0.16%	1675	30,028	19,344,778
2022-07-19	659	644.5	659	638	-1.23%	2052	47,673	30,762,580
2022-07-18	659	652.5	665.5	641.5	+0.23%	4918	160,424	104,925,156
2022-07-15	644.5	651	653.5	640	+0.93%	2715	143,682	92,700,340
2022-07-14	657	645	664	632.5	-2.35%	4243	97,434	63,198,572
2022-07-13	684.5	660.5	688.5	656	-3.37%	4449	84,091	56,246,232
2022-07-12	715.5	683.5	715.5	681.5	-4.41%	7030	134,850	93,304,265
2022-07-11	736	715	748	715	-3.51%	6841	201,524	146,507,949
2022-07-08	765	741	765	716	-12.82%	14583	481,172	355,236,394
2022-07-07	841	850	853	836	+1.07%	8271	363,895	307,533,370
2022-07-06	863	841	865	837	-2.55%	11141	302,276	257,474,418
2022-07-05	884	863	891	854.5	-2.38%	9506	244,342	212,827,555
2022-07-04	867	884	899.5	867	+1.61%	11392	347,624	307,266,900
2022-07-01	851	870	880	848	+2.23%	5407	125,755	109,141,879
2022-06-30	870	851	873	767	-2.01%	9633	294,827	247,354,777
2022-06-29	871.5	868.5	876	860	-0.29%	2883	42,805	37,161,747
2022-06-28	877	871	879	866	+0.40%	2980	58,105	50,772,051
2022-06-27	857.5	867.5	878	857.5	+1.23%	2959	69,035	59,800,387
2022-06-24	863	857	864.5	854.5	-0.29%	2419	38,030	32,621,235
2022-06-23	863	859.5	868	851.5	-0.46%	2956	64,718	55,450,477
2022-06-22	875	863.5	878.5	850	-1.37%	4787	103,123	89,230,889
2022-06-21	870	875.5	880	864.5	+0.98%	4798	126,018	110,068,383
2022-06-20	855	867	870.5	852	+2.24%	5117	119,869	103,815,780
2022-06-17	848	848	855	841.5	0.00%	2946	86,493	73,399,964
2022-06-16	848	848	855	836	+1.74%	3949	101,150	85,892,714
2022-06-15	826.5	833.5	844.5	818	+1.34%	3560	118,744	98,659,566
2022-06-14	820	822.5	828	815	+0.30%	3504	73,517	60,357,547
2022-06-10	827.5	820	827.5	818	-0.18%	3038	69,117	56,882,438
2022-06-09	828	821.5	834.5	813	-0.42%	3858	103,829	85,203,117
2022-06-08	820.5	825	832.5	811.5	+0.98%	7780	297,562	243,765,602
2022-06-07	745	817	869.5	745	+8.14%	13006	621,438	508,657,898
2022-06-06	769	755.5	780	746	-1.11%	2060	41,983	31,995,972
2022-06-03	787.5	764	788.5	755	-2.80%	2389	59,401	45,644,861
2022-06-02	786	786	798.5	772.5	-0.32%	2113	57,075	44,841,058
2022-06-01	790	788.5	798	750	+1.09%	2847	69,041	54,148,480
2022-05-31	763	780	811	730	+1.83%	4732	120,534	93,187,698
2022-05-30	819	766	826.5	730	-5.37%	7065	212,417	163,718,332
2022-05-27	749	809.5	845	715	+14.09%	13902	461,295	369,936,293
2022-05-26	716	709.5	725.5	686.5	-1.39%	4510	164,028	115,414,810
2022-05-25	685.5	719.5	725.5	680	+3.97%	2230	52,407	36,481,926
2022-05-24	744.5	692	744.5	632.5	-7.05%	5005	162,065	113,033,393
2022-05-23	749.5	744.5	766.5	741	+0.20%	1921	57,180	42,896,084
2022-05-20	747	743	753.5	743	-0.54%	1006	40,843	30,412,688
2022-05-19	739.5	747	759.5	737	+1.08%	1603	85,812	63,974,788
2022-05-18	726.5	739	745.5	726.5	+1.79%	1790	46,320	34,271,447
2022-05-17	707	726	748	687.5	+3.86%	3581	105,882	75,961,063
2022-05-16	645.5	699	710	643.5	+8.29%	3915	119,123	81,828,240
2022-05-13	641.5	645.5	650.5	630.5	+0.62%	897	19,455	12,500,049
2022-05-12	652.5	641.5	670	627.5	-1.99%	1407	32,038	20,658,677
2022-05-11	652	654.5	670	644.5	+0.85%	2573	65,872	43,320,821
2022-05-06	639	649	653	630.5	+2.20%	1272	36,562	23,551,271
2022-05-05	630	635	642	627	+0.71%	2143	38,187	24,341,313
2022-05-04	648.5	630.5	648.5	628	-2.70%	1427	52,742	33,529,385
2022-04-29	638	648	649	637	+1.57%	1069	39,626	25,474,759
2022-04-28	654	638	658.5	635.5	-2.30%	1943	86,867	56,397,836
2022-04-27	621	653	653.5	621	+2.83%	1515	57,401	37,028,212
2022-04-26	611	635	637	611	+3.50%	1374	61,828	38,742,656
2022-04-25	618	613.5	618	604.5	-0.73%	1031	37,196	22,739,585
2022-04-22	621.5	618	630.5	607.5	-0.88%	2032	42,793	26,409,438
2022-04-21	629	623.5	638.5	618	-0.08%	995	43,543	27,313,234
2022-04-20	618	624	635	612.5	+1.13%	2237	71,003	44,413,691
2022-04-19	613	617	622	601	+0.49%	1791	60,412	37,130,433
2022-04-18	637	614	645	612.5	-3.38%	1613	49,663	30,775,377
2022-04-15	630	635.5	648	615.5	+0.39%	1528	31,435	19,846,830
2022-04-14	657	633	657	630	-3.58%	2253	60,873	38,799,094
2022-04-13	668	656.5	668	648.5	-0.23%	1240	44,096	29,009,490
2022-04-12	683	658	683	639	-1.64%	1917	46,544	30,342,925
2022-04-11	673	669	686.5	653	-1.11%	2119	56,372	37,776,855
2022-04-08	683	676.5	692.5	665	-0.44%	1698	54,835	36,910,566
2022-04-07	663	679.5	718	651.5	+2.95%	4189	149,692	103,292,132
2022-04-06	663	660	695	651.5	-1.79%	2387	53,014	35,530,451
2022-04-05	703.5	672	708.5	651	-4.48%	3734	81,115	55,106,840
2022-04-04	720	703.5	730	690	-1.88%	3701	97,650	68,912,940
2022-04-01	685	717	782	685	+5.29%	4721	121,870	87,385,046
2022-03-31	611	681	700	605.5	+12.75%	6926	123,410	82,301,159
2022-03-30	573	604	605.5	556.5	+7.57%	2335	72,916	42,974,462
2022-03-29	564	561.5	598	550.5	-0.44%	3421	103,849	59,774,102
2022-03-28	616	564	616	529.5	-8.44%	4891	135,651	76,978,412
2022-02-25	531.5	616	674	531.5	+25.71%	10659	348,852	211,492,340
2022-02-24	815.5	490	815.5	338.5	-45.92%	18007	873,459	450,501,320
2022-02-22	863	906	915	795	+2.37%	11389	350,675	298,845,470
2022-02-21	1000	885	1004	801	-10.15%	16506	427,878	395,032,206
2022-02-18	1010	985	1014	972.5	-1.60%	5094	87,954	87,320,003
2022-02-17	1017	1001	1017	1000	-2.63%	3907	117,644	118,496,296
2022-02-16	1045	1028	1045	1021	-0.19%	2992	99,805	103,089,792
2022-02-15	1017	1030	1031.5	1010.5	+2.23%	4467	159,549	163,076,327
2022-02-14	1015.5	1007.5	1023	992	-2.37%	8039	283,769	285,451,925
2022-02-11	1066	1032	1084	1024	-4.00%	8558	301,640	316,602,914
2022-02-10	1069.5	1075	1090	1056	+0.33%	6685	214,474	230,498,950
2022-02-09	1042	1071.5	1071.5	1042	+3.13%	6086	157,953	167,851,452
2022-02-08	1016	1039	1042	1016	+2.62%	7183	242,149	248,805,578
2022-02-07	1005.5	1012.5	1016.5	995.5	+1.15%	2527	67,288	67,802,172
2022-02-04	1003	1001	1018.5	998	+0.86%	1917	67,944	68,546,065
2022-02-03	1008	992.5	1011.5	987	-2.07%	2376	58,391	58,164,698
2022-02-02	1004	1013.5	1018	1001.5	+1.30%	2374	70,666	71,436,235
2022-02-01	1016.5	1000.5	1024	985	-1.96%	2341	77,145	77,797,449
2022-01-31	1020.5	1020.5	1032.5	1016	+0.54%	1805	55,538	56,919,704
2022-01-28	1032	1015	1032	1009.5	+0.15%	2389	61,080	62,078,592
2022-01-27	984	1013.5	1024	975	+3.00%	4070	187,629	188,915,238
2022-01-26	967	984	993.5	956.5	+3.96%	4368	94,191	91,904,305
2022-01-25	970	946.5	971	945	-0.37%	3780	120,180	114,843,205
2022-01-24	1000.5	950	1010	929	-5.33%	8527	224,798	215,244,001
2022-01-21	1005.5	1003.5	1017	997	-1.28%	2148	65,486	65,954,067
2022-01-20	1010	1016.5	1025	1002	+1.96%	3709	131,106	132,657,021
2022-01-19	959.5	997	1013	949	+3.32%	5358	159,063	157,404,012
2022-01-18	1010	965	1012.5	956.5	-4.17%	9891	199,440	195,536,855
2022-01-17	1022	1007	1043.5	999	-0.79%	3758	128,265	130,425,574
2022-01-14	1035.5	1015	1045.5	1000	-1.93%	5184	211,148	213,934,516
2022-01-13	1063.5	1035	1064.5	1028.5	-3.27%	3859	123,841	128,958,155
2022-01-12	1030	1070	1083	1020.5	+5.11%	4971	189,116	198,375,059
2022-01-11	1008	1018	1025	1001	+1.50%	2423	67,948	69,128,268
2022-01-10	1005	1003	1023	999.5	+0.15%	4502	156,765	158,278,153
2022-01-06	1021	1001.5	1023	995	-2.20%	6362	289,693	290,345,629
2022-01-05	1044	1024	1048	1024	-2.20%	2248	40,481	41,874,885
2022-01-04	1029	1047	1047	1020	+2.05%	2478	61,683	63,689,522
2022-01-03	1010	1026	1028	1000.5	0.00%	2690	68,693	70,031,488

Архив котировок акции BANEP по годам

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