Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOS
49.92 ₽ +6.26% ↑История котировок JNOS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 36.95 | 36.95 | 36.95 | 36.95 | -0.14% | 1 | 100 | 3,695 |
| 2014-12-29 | 37 | 37 | 37 | 37 | +5.71% | 1 | 100 | 3,700 |
| 2014-12-26 | 35 | 35 | 35 | 35 | -2.64% | 2 | 3,000 | 105,000 |
| 2014-12-24 | 35.95 | 35.95 | 35.95 | 35.95 | -0.14% | 1 | 1,000 | 35,950 |
| 2014-12-23 | 36.6 | 36 | 36.9 | 36 | -1.37% | 3 | 36,000 | 1,315,500 |
| 2014-12-22 | 36.5 | 36.5 | 36.8 | 36.5 | +4.29% | 3 | 21,000 | 769,500 |
| 2014-12-18 | 30.8 | 35 | 35 | 30.8 | 0.00% | 15 | 173,600 | 5,978,700 |
| 2014-12-17 | 30.1 | 35 | 35 | 30.1 | 0.00% | 9 | 312,000 | 10,616,110 |
| 2014-12-16 | 34.8 | 35 | 35 | 29.9 | +16.67% | 31 | 325,900 | 10,763,630 |
| 2014-12-15 | 34.95 | 30 | 35 | 29.9 | -0.99% | 16 | 242,800 | 7,344,100 |
| 2014-12-11 | 31.3 | 30.3 | 31.3 | 30.05 | -18.11% | 8 | 9,000 | 274,135 |
| 2014-12-10 | 32.35 | 37 | 37 | 32 | +5.71% | 11 | 4,300 | 141,790 |
| 2014-12-09 | 35 | 35 | 35 | 35 | +9.20% | 3 | 2,100 | 73,500 |
| 2014-12-08 | 32.1 | 32.05 | 32.1 | 32.05 | 0.00% | 2 | 1,000 | 32,060 |
| 2014-12-05 | 32.2 | 32.05 | 32.2 | 32.05 | -8.43% | 3 | 2,000 | 64,175 |
| 2014-12-04 | 35 | 35 | 35 | 35 | -1.82% | 5 | 40,000 | 1,400,000 |
| 2014-12-01 | 35 | 35.65 | 35.65 | 35 | +1.86% | 2 | 9,100 | 318,565 |
| 2014-11-28 | 35 | 35 | 35 | 35 | 0.00% | 1 | 900 | 31,500 |
| 2014-11-24 | 35 | 35 | 35 | 35 | 0.00% | 3 | 22,300 | 780,500 |
| 2014-11-18 | 35 | 35 | 35 | 35 | 0.00% | 4 | 38,000 | 1,330,000 |
| 2014-11-14 | 37 | 35 | 37 | 35 | 0.00% | 2 | 200 | 7,200 |
| 2014-11-11 | 35 | 35 | 35 | 35 | 0.00% | 2 | 8,500 | 297,500 |
| 2014-11-10 | 35 | 35 | 35 | 35 | +3.55% | 2 | 12,000 | 420,000 |
| 2014-11-07 | 33.8 | 33.8 | 33.8 | 33.8 | -3.43% | 2 | 2,000 | 67,600 |
| 2014-11-06 | 35 | 35 | 35 | 35 | -0.14% | 5 | 14,900 | 521,500 |
| 2014-11-05 | 35.05 | 35.05 | 35.5 | 35 | +0.14% | 4 | 8,000 | 280,260 |
| 2014-10-30 | 35 | 35 | 35 | 35 | -1.55% | 1 | 3,500 | 122,500 |
| 2014-10-29 | 35.55 | 35.55 | 35.55 | 35.55 | 0.00% | 2 | 1,600 | 56,880 |
| 2014-10-28 | 35 | 35.55 | 35.55 | 35 | +1.57% | 2 | 400 | 14,110 |
| 2014-10-27 | 39 | 35 | 39 | 35 | -2.64% | 6 | 40,600 | 1,431,400 |
| 2014-10-24 | 35 | 35.95 | 35.95 | 35 | +11.65% | 4 | 30,900 | 1,082,355 |
| 2014-10-21 | 32.2 | 32.2 | 32.2 | 32.2 | -8.91% | 1 | 100 | 3,220 |
| 2014-10-20 | 33.05 | 35.35 | 36.35 | 33.05 | -9.36% | 15 | 100,500 | 3,517,645 |
| 2014-10-17 | 35 | 39 | 39 | 35 | +11.43% | 6 | 32,200 | 1,135,400 |
| 2014-10-15 | 35 | 35 | 35 | 35 | 0.00% | 3 | 20,000 | 700,000 |
| 2014-10-14 | 35 | 35 | 35 | 35 | 0.00% | 2 | 15,000 | 525,000 |
| 2014-10-10 | 35 | 35 | 35.5 | 35 | 0.00% | 5 | 58,800 | 2,060,950 |
| 2014-10-09 | 34.8 | 35 | 35 | 34.8 | +2.94% | 17 | 157,200 | 5,499,360 |
| 2014-10-08 | 34 | 34 | 34 | 33.05 | -4.23% | 4 | 3,100 | 104,450 |
| 2014-10-07 | 34.4 | 35.5 | 39.9 | 34.4 | +4.41% | 6 | 17,800 | 678,600 |
| 2014-10-06 | 34 | 34 | 34 | 34 | -5.56% | 2 | 1,500 | 51,000 |
| 2014-10-03 | 37.95 | 36 | 40 | 36 | 0.00% | 4 | 3,000 | 110,795 |
| 2014-10-02 | 35.8 | 36 | 37.9 | 34 | +3.00% | 20 | 234,400 | 8,386,520 |
| 2014-10-01 | 34 | 34.95 | 34.95 | 33.1 | +2.79% | 8 | 17,500 | 605,355 |
| 2014-09-30 | 35.001 | 34 | 35.001 | 33.001 | -1.37% | 5 | 2,200 | 74,901 |
| 2014-09-29 | 31.052 | 34.474 | 36.993 | 31.051 | -1.50% | 13 | 2,600 | 85,744 |
| 2014-09-26 | 37 | 35 | 37 | 35 | -7.89% | 4 | 500 | 17,709 |
| 2014-09-24 | 36 | 38 | 39 | 36 | +8.57% | 15 | 60,300 | 2,249,013 |
| 2014-09-23 | 35.018 | 35 | 37.9 | 35 | -8.14% | 5 | 13,700 | 512,840 |
| 2014-09-22 | 38.1 | 38.1 | 38.1 | 38.1 | +0.25% | 3 | 3,700 | 140,970 |
| 2014-09-19 | 38.01 | 38.005 | 38.01 | 38 | -4.99% | 3 | 600 | 22,802 |
| 2014-09-18 | 40 | 40 | 40 | 40 | 0.00% | 4 | 6,700 | 268,000 |
| 2014-09-17 | 40 | 40 | 43.5 | 40 | 0.00% | 4 | 4,700 | 195,000 |
| 2014-09-16 | 40 | 40 | 42.9 | 39.777 | 0.00% | 15 | 31,100 | 1,251,974 |
| 2014-09-15 | 40 | 40 | 40.697 | 40 | 0.00% | 8 | 64,400 | 2,576,697 |
| 2014-09-12 | 38.008 | 40 | 40.5 | 38.005 | 0.00% | 5 | 50,900 | 2,035,600 |
| 2014-09-11 | 45 | 40 | 46 | 40 | -9.09% | 7 | 3,400 | 142,101 |
| 2014-09-10 | 44 | 44 | 44 | 39.5 | -0.90% | 4 | 11,600 | 464,400 |
| 2014-09-08 | 40.07 | 44.4 | 46.888 | 39.9 | +14.73% | 15 | 59,100 | 2,367,139 |
| 2014-09-05 | 34.988 | 38.7 | 38.7 | 34.988 | +14.84% | 25 | 261,600 | 9,600,237 |
| 2014-09-04 | 33.5 | 33.7 | 33.7 | 29.739 | +16.20% | 50 | 352,100 | 10,719,171 |
| 2014-09-02 | 26.261 | 29.001 | 29.001 | 26.25 | -12.12% | 6 | 8,100 | 212,912 |
| 2014-09-01 | 34 | 33 | 34 | 32 | +1.54% | 3 | 2,800 | 94,100 |
| 2014-08-29 | 30 | 32.5 | 33 | 30 | +4.83% | 6 | 47,000 | 1,415,500 |
| 2014-08-28 | 30 | 31.002 | 31.002 | 30 | -4.61% | 3 | 105,100 | 3,153,100 |
| 2014-08-27 | 28.5 | 32.5 | 32.5 | 28.5 | -5.66% | 106 | 45,200 | 1,362,999 |
| 2014-08-26 | 33.36 | 34.45 | 34.45 | 33.36 | +3.27% | 2 | 1,000 | 34,232 |
| 2014-08-20 | 28.8 | 33.36 | 33.36 | 28.8 | +23.56% | 9 | 20,700 | 608,751 |
| 2014-08-19 | 26.9 | 27 | 27 | 26.9 | -6.57% | 2 | 30,400 | 820,760 |
| 2014-08-15 | 25.003 | 28.9 | 29 | 25.003 | +1.76% | 6 | 1,000 | 27,781 |
| 2014-08-14 | 24 | 28.4 | 30 | 24 | +16.82% | 11 | 13,500 | 338,381 |
| 2014-08-12 | 22.101 | 24.31 | 24.31 | 22.1 | +4.65% | 14 | 148,300 | 3,553,288 |
| 2014-08-11 | 23.499 | 23.229 | 23.5 | 23.229 | +5.54% | 7 | 13,800 | 323,967 |
| 2014-08-07 | 22.699 | 22.01 | 22.7 | 22.01 | 0.00% | 7 | 22,400 | 501,920 |
| 2014-08-06 | 22.011 | 22.01 | 22.011 | 22.01 | +0.05% | 3 | 2,300 | 50,623 |
| 2014-08-04 | 22 | 22 | 22 | 22 | 0.00% | 2 | 10,000 | 220,000 |
| 2014-08-01 | 21 | 22 | 22 | 21 | +2.81% | 7 | 16,600 | 357,645 |
| 2014-07-31 | 21.399 | 21.399 | 21.399 | 21.399 | +8.34% | 1 | 100 | 2,140 |
| 2014-07-30 | 20.001 | 19.751 | 20.001 | 19.751 | -3.66% | 5 | 5,000 | 98,905 |
| 2014-07-28 | 20.5 | 20.501 | 21.5 | 20.5 | -10.82% | 7 | 8,000 | 166,667 |
| 2014-07-25 | 20.5 | 22.988 | 22.988 | 20.5 | +14.93% | 17 | 24,100 | 508,135 |
| 2014-07-24 | 20.001 | 20.001 | 20.001 | 20 | -4.76% | 8 | 19,100 | 382,013 |
| 2014-07-23 | 19.999 | 21 | 21 | 19.5 | +13.82% | 12 | 34,400 | 685,850 |
| 2014-07-22 | 18.45 | 18.45 | 18.45 | 18.45 | -2.93% | 1 | 10,000 | 184,500 |
| 2014-07-21 | 20.5 | 19.007 | 21 | 19.007 | +2.98% | 9 | 8,400 | 171,065 |
| 2014-07-18 | 19.998 | 18.457 | 19.999 | 18.457 | +0.31% | 12 | 7,000 | 135,122 |
| 2014-07-17 | 18.4 | 18.4 | 18.4 | 18.4 | -0.59% | 1 | 10,000 | 184,000 |
| 2014-07-15 | 17.503 | 18.51 | 18.51 | 17.501 | +2.25% | 7 | 1,400 | 24,854 |
| 2014-07-14 | 19.1 | 18.102 | 21 | 18.102 | -7.17% | 13 | 22,500 | 450,015 |
| 2014-07-11 | 19.89 | 19.5 | 19.89 | 19.2 | -2.50% | 3 | 500 | 9,837 |
| 2014-07-10 | 21.999 | 20 | 21.999 | 20 | 0.00% | 6 | 20,700 | 414,200 |
| 2014-07-09 | 19.499 | 20 | 20.001 | 19.1 | +8.11% | 18 | 79,000 | 1,566,200 |
| 2014-07-08 | 18.501 | 18.5 | 18.501 | 18.5 | +2.78% | 2 | 1,000 | 18,500 |
| 2014-07-07 | 18 | 18 | 18.5 | 18 | 0.00% | 6 | 17,300 | 312,558 |
| 2014-07-04 | 18.001 | 18 | 18.001 | 18 | -6.25% | 2 | 300 | 5,400 |
| 2014-07-02 | 18.501 | 19.2 | 19.2 | 18.501 | +3.78% | 4 | 9,600 | 181,902 |
| 2014-06-30 | 18.51 | 18.501 | 18.51 | 18.501 | +2.78% | 2 | 5,000 | 92,506 |
| 2014-06-26 | 18.001 | 18 | 18.001 | 18 | -2.71% | 2 | 13,000 | 234,003 |
| 2014-06-25 | 18.501 | 18.501 | 18.501 | 18.501 | +2.78% | 2 | 1,100 | 20,351 |
| 2014-06-23 | 18.002 | 18.001 | 18.002 | 18.001 | +0.01% | 2 | 2,000 | 36,002 |
| 2014-06-10 | 18.5 | 18 | 18.5 | 18 | 0.00% | 6 | 25,000 | 450,100 |