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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 24.4 | 24.1 | 24.4 | 24.1 | -0.41% | 3 | 300 | 7,290 |
| 2015-12-28 | 24.2 | 24.2 | 24.2 | 24.2 | -1.22% | 4 | 400 | 9,680 |
| 2015-12-25 | 24.5 | 24.5 | 24.5 | 24.5 | -2.39% | 4 | 10,000 | 245,000 |
| 2015-12-24 | 24.8 | 25.1 | 25.1 | 24.8 | +3.72% | 3 | 300 | 7,490 |
| 2015-12-23 | 24.1 | 24.2 | 25 | 24.1 | +0.83% | 10 | 1,000 | 24,530 |
| 2015-12-22 | 24.8 | 24 | 26 | 24 | -4.00% | 19 | 17,500 | 421,160 |
| 2015-12-17 | 26.3 | 25 | 27.5 | 25 | 0.00% | 10 | 1,900 | 50,730 |
| 2015-12-15 | 25 | 25 | 28 | 25 | 0.00% | 14 | 21,600 | 595,810 |
| 2015-12-11 | 24.1 | 25 | 25 | 24.1 | +0.40% | 3 | 600 | 14,900 |
| 2015-12-09 | 24.1 | 24.9 | 27 | 24 | -4.23% | 25 | 18,100 | 439,010 |
| 2015-12-08 | 25.2 | 26 | 28 | 25.2 | +7.88% | 27 | 47,200 | 1,310,060 |
| 2015-12-07 | 24.1 | 24.1 | 24.1 | 24.1 | -0.41% | 1 | 100 | 2,410 |
| 2015-12-04 | 24 | 24.2 | 24.4 | 24 | -0.41% | 12 | 60,300 | 1,447,660 |
| 2015-12-03 | 24 | 24.3 | 24.3 | 23.5 | -6.54% | 19 | 2,500 | 59,940 |
| 2015-12-01 | 25.2 | 26 | 26 | 25.2 | +7.44% | 7 | 900 | 22,990 |
| 2015-11-30 | 24.1 | 24.2 | 24.2 | 23.6 | -4.72% | 8 | 800 | 19,190 |
| 2015-11-27 | 24.8 | 25.4 | 27.5 | 23.1 | +8.09% | 39 | 27,000 | 649,240 |
| 2015-11-26 | 24.5 | 23.5 | 24.5 | 23.5 | -2.89% | 4 | 9,000 | 211,940 |
| 2015-11-25 | 24.5 | 24.2 | 24.5 | 23.6 | +0.41% | 8 | 1,400 | 33,390 |
| 2015-11-24 | 24.5 | 24.1 | 24.5 | 24.1 | -3.60% | 4 | 1,400 | 33,880 |
| 2015-11-23 | 24.8 | 25 | 27.9 | 24 | -7.41% | 45 | 48,800 | 1,185,560 |
| 2015-11-20 | 26 | 27 | 27 | 26 | +1.89% | 2 | 10,500 | 282,600 |
| 2015-11-19 | 25.5 | 26.5 | 26.5 | 23.2 | -2.93% | 10 | 5,800 | 139,020 |
| 2015-11-18 | 25.4 | 27.3 | 28 | 25 | +9.64% | 9 | 2,400 | 65,840 |
| 2015-11-17 | 25 | 24.9 | 25 | 23.3 | +3.75% | 8 | 6,200 | 145,290 |
| 2015-11-16 | 24.3 | 24 | 24.3 | 24 | -4.00% | 5 | 3,200 | 76,940 |
| 2015-11-13 | 25.5 | 25 | 25.5 | 25 | -3.85% | 3 | 2,800 | 70,350 |
| 2015-11-12 | 27.9 | 26 | 27.9 | 26 | -1.89% | 2 | 1,000 | 26,950 |
| 2015-11-11 | 26.4 | 26.5 | 26.5 | 26.4 | +1.92% | 2 | 200 | 5,290 |
| 2015-11-05 | 25.1 | 26 | 26 | 23.5 | +1.96% | 8 | 3,300 | 80,950 |
| 2015-11-03 | 25.5 | 25.5 | 26.4 | 25.5 | -1.92% | 3 | 300 | 7,740 |
| 2015-11-02 | 26 | 26 | 26 | 26 | +2.77% | 1 | 100 | 2,600 |
| 2015-10-30 | 26.3 | 25.3 | 26.3 | 25.3 | -6.30% | 2 | 200 | 5,160 |
| 2015-10-29 | 26 | 27 | 27 | 26 | +3.85% | 8 | 2,800 | 74,380 |
| 2015-10-26 | 26.3 | 26 | 26.3 | 26 | -6.81% | 2 | 200 | 5,230 |
| 2015-10-23 | 27.9 | 27.9 | 27.9 | 27.9 | -3.79% | 1 | 100 | 2,790 |
| 2015-10-20 | 26.3 | 29 | 29.3 | 26.3 | +11.54% | 6 | 3,100 | 84,800 |
| 2015-10-19 | 25.9 | 26 | 26 | 25.9 | +5.69% | 4 | 1,400 | 36,360 |
| 2015-10-15 | 26.4 | 24.6 | 27.6 | 24.6 | -5.02% | 11 | 3,100 | 79,320 |
| 2015-10-14 | 26.1 | 25.9 | 27.8 | 22.7 | -0.77% | 27 | 15,400 | 388,680 |
| 2015-10-12 | 26.1 | 26.1 | 26.1 | 26.1 | -1.51% | 1 | 1,400 | 36,540 |
| 2015-10-09 | 26.5 | 26.5 | 26.5 | 26.1 | +4.33% | 5 | 9,400 | 248,660 |
| 2015-10-08 | 25.4 | 25.4 | 25.4 | 25.4 | -2.68% | 1 | 100 | 2,540 |
| 2015-10-07 | 26.9 | 26.1 | 28.7 | 26.1 | 0.00% | 5 | 500 | 13,640 |
| 2015-10-06 | 26 | 26.1 | 26.1 | 26 | +0.77% | 9 | 1,900 | 49,420 |
| 2015-10-05 | 27.8 | 25.9 | 27.9 | 25.9 | -0.38% | 4 | 700 | 19,130 |
| 2015-10-01 | 26.2 | 26 | 26.2 | 26 | -1.14% | 2 | 600 | 15,620 |
| 2015-09-30 | 26.3 | 26.3 | 26.3 | 26.3 | +1.15% | 3 | 8,000 | 210,400 |
| 2015-09-29 | 26 | 26 | 26 | 26 | +1.96% | 1 | 1,000 | 26,000 |
| 2015-09-28 | 25.3 | 25.5 | 25.5 | 25.3 | -3.77% | 2 | 600 | 15,280 |
| 2015-09-23 | 26.1 | 26.5 | 26.5 | 26.1 | +1.53% | 5 | 2,600 | 68,820 |
| 2015-09-22 | 26.9 | 26.1 | 26.9 | 26.1 | 0.00% | 2 | 200 | 5,300 |
| 2015-09-21 | 26.1 | 26.1 | 26.1 | 26.1 | 0.00% | 2 | 200 | 5,220 |
| 2015-09-16 | 26.1 | 26.1 | 26.1 | 26.1 | 0.00% | 9 | 1,600 | 41,760 |
| 2015-09-15 | 26.1 | 26.1 | 26.1 | 26.1 | -6.79% | 3 | 500 | 13,050 |
| 2015-09-14 | 28 | 28 | 28 | 28 | +3.70% | 1 | 1,000 | 28,000 |
| 2015-09-09 | 27 | 27 | 27 | 27 | 0.00% | 2 | 1,300 | 35,100 |
| 2015-09-08 | 27 | 27 | 27 | 27 | -3.57% | 7 | 700 | 18,900 |
| 2015-09-07 | 28 | 28 | 28 | 24 | 0.00% | 15 | 4,000 | 101,350 |
| 2015-09-03 | 28 | 28 | 28 | 28 | -3.11% | 4 | 400 | 11,200 |
| 2015-08-31 | 26.6 | 28.9 | 28.9 | 26.5 | +2.48% | 5 | 1,400 | 37,800 |
| 2015-08-25 | 26.5 | 28.2 | 28.2 | 26.1 | +2.92% | 6 | 2,100 | 56,060 |
| 2015-08-21 | 27.4 | 27.4 | 27.4 | 27.4 | 0.00% | 1 | 300 | 8,220 |
| 2015-08-20 | 27.4 | 27.4 | 27.4 | 27.4 | -0.36% | 1 | 100 | 2,740 |
| 2015-08-19 | 27.5 | 27.5 | 27.5 | 27.5 | -1.08% | 1 | 100 | 2,750 |
| 2015-08-17 | 27.8 | 27.8 | 27.8 | 27.8 | -2.11% | 1 | 100 | 2,780 |
| 2015-08-14 | 28 | 28.4 | 28.4 | 28 | +4.03% | 2 | 2,100 | 59,600 |
| 2015-08-11 | 27.3 | 27.3 | 27.3 | 27.3 | +1.11% | 1 | 16,000 | 436,800 |
| 2015-07-29 | 27 | 27 | 27 | 27 | -1.82% | 1 | 5,000 | 135,000 |
| 2015-07-22 | 27.5 | 27.5 | 27.5 | 27.5 | 0.00% | 1 | 1,500 | 41,250 |
| 2015-07-21 | 27.4 | 27.5 | 27.5 | 27.4 | +1.85% | 2 | 3,100 | 85,240 |
| 2015-07-13 | 27.1 | 27 | 27.1 | 27 | -1.82% | 3 | 400 | 10,810 |
| 2015-06-26 | 27.5 | 27.5 | 27.5 | 27.5 | +1.85% | 1 | 2,100 | 57,750 |
| 2015-06-24 | 27 | 27 | 27 | 27 | 0.00% | 1 | 100 | 2,700 |
| 2015-06-17 | 27.8 | 27 | 28 | 27 | -3.57% | 6 | 800 | 21,850 |
| 2015-06-16 | 28.1 | 28 | 28.1 | 28 | -2.78% | 2 | 200 | 5,610 |
| 2015-06-11 | 28.7 | 28.8 | 28.8 | 28.7 | +2.86% | 2 | 200 | 5,750 |
| 2015-06-10 | 29.9 | 28 | 29.9 | 28 | -2.10% | 9 | 1,100 | 31,790 |
| 2015-06-09 | 28 | 28.6 | 28.6 | 28 | +1.78% | 3 | 300 | 8,460 |
| 2015-06-05 | 27.9 | 28.1 | 28.1 | 27.9 | +0.36% | 3 | 300 | 8,400 |
| 2015-06-03 | 28 | 28 | 28 | 28 | +0.36% | 1 | 100 | 2,800 |
| 2015-06-02 | 27.9 | 27.9 | 27.9 | 27.9 | +0.36% | 1 | 100 | 2,790 |
| 2015-06-01 | 27.8 | 27.8 | 27.8 | 27.8 | -3.14% | 1 | 100 | 2,780 |
| 2015-05-28 | 28.7 | 28.7 | 28.7 | 28.6 | +2.50% | 3 | 4,500 | 129,140 |
| 2015-05-27 | 28.1 | 28 | 28.1 | 28 | -6.35% | 2 | 700 | 19,610 |
| 2015-05-25 | 29.9 | 29.9 | 29.9 | 29.9 | +6.03% | 1 | 100 | 2,990 |
| 2015-05-15 | 30 | 28.2 | 30 | 28.2 | -6.00% | 5 | 67,200 | 1,895,380 |
| 2015-05-14 | 30 | 30 | 30 | 30 | 0.00% | 1 | 300 | 9,000 |
| 2015-05-13 | 30.2 | 30 | 33 | 30 | -6.25% | 14 | 16,400 | 508,720 |
| 2015-05-05 | 31.9 | 32 | 32 | 31.9 | -2.88% | 2 | 600 | 19,190 |
| 2015-04-28 | 31.5 | 32.95 | 32.95 | 31.5 | +8.21% | 3 | 300 | 9,740 |
| 2015-04-27 | 30.35 | 30.45 | 30.45 | 30.35 | -0.65% | 2 | 500 | 15,215 |
| 2015-04-24 | 30.2 | 30.65 | 30.65 | 30.2 | -7.12% | 2 | 200 | 6,085 |
| 2015-04-22 | 33 | 33 | 33 | 33 | +5.60% | 1 | 100 | 3,300 |
| 2015-04-21 | 31.3 | 31.25 | 35 | 31 | -8.76% | 45 | 109,500 | 3,802,370 |
| 2015-04-20 | 33 | 34.25 | 34.25 | 31.2 | -2.70% | 10 | 2,900 | 92,055 |
| 2015-04-15 | 32.1 | 35.2 | 35.2 | 32.1 | +6.67% | 5 | 1,200 | 40,730 |
| 2015-04-14 | 31.05 | 33 | 33 | 30.5 | +6.45% | 7 | 120,400 | 3,673,295 |
| 2015-04-13 | 33.05 | 31 | 33.05 | 31 | -15.30% | 7 | 180,000 | 5,580,835 |
| 2015-04-10 | 32.1 | 36.6 | 36.6 | 32 | -0.54% | 7 | 69,900 | 2,245,820 |
| 2015-04-08 | 36.75 | 36.8 | 36.8 | 36.75 | +11.52% | 4 | 374,000 | 13,763,195 |
| 2015-04-06 | 32 | 33 | 37.25 | 30 | +1.54% | 11 | 265,100 | 7,957,715 |
| 2015-04-03 | 32.55 | 32.5 | 32.6 | 32.5 | 0.00% | 6 | 24,400 | 793,315 |
| 2015-04-02 | 34.1 | 32.5 | 34.1 | 32.5 | -7.01% | 16 | 39,600 | 1,294,235 |
| 2015-03-31 | 34.95 | 34.95 | 34.95 | 34.95 | -0.14% | 1 | 100 | 3,495 |
| 2015-03-26 | 35 | 35 | 35 | 35 | +4.95% | 3 | 70,000 | 2,450,000 |
| 2015-03-20 | 31.05 | 33.35 | 33.35 | 31.05 | -14.05% | 3 | 300 | 9,610 |
| 2015-03-18 | 38.8 | 38.8 | 38.9 | 38.8 | +10.54% | 4 | 5,500 | 213,480 |
| 2015-03-16 | 35.1 | 35.1 | 35.1 | 35.1 | +0.14% | 3 | 10,000 | 351,000 |
| 2015-03-13 | 35.05 | 35.05 | 35.05 | 35.05 | 0.00% | 1 | 100 | 3,505 |
| 2015-03-12 | 35.05 | 35.05 | 35.05 | 35.05 | -0.43% | 2 | 11,000 | 385,550 |
| 2015-03-11 | 35.2 | 35.2 | 35.2 | 35.2 | -2.22% | 1 | 200 | 7,040 |
| 2015-03-06 | 36.1 | 36 | 36.1 | 36 | -4.00% | 3 | 400 | 14,410 |
| 2015-03-05 | 38.2 | 37.5 | 44.5 | 37.5 | -16.67% | 11 | 20,500 | 782,800 |
| 2015-03-04 | 44.4 | 45 | 45 | 44.4 | +18.42% | 4 | 500 | 22,350 |
| 2015-03-03 | 38.1 | 38 | 38.1 | 38 | -12.64% | 4 | 20,000 | 760,160 |
| 2015-03-02 | 43.3 | 43.5 | 43.5 | 43.3 | +13.87% | 3 | 500 | 21,715 |
| 2015-02-27 | 38.2 | 38.2 | 38.25 | 38.2 | +5.82% | 10 | 66,100 | 2,525,085 |
| 2015-02-16 | 45 | 36.1 | 45 | 36 | -6.23% | 9 | 13,100 | 482,055 |
| 2015-02-13 | 38.6 | 38.5 | 44.95 | 38.5 | +9.07% | 5 | 60,100 | 2,695,055 |
| 2015-02-11 | 35.3 | 35.3 | 35.3 | 35.3 | +0.57% | 1 | 400 | 14,120 |
| 2015-02-09 | 35.2 | 35.1 | 35.2 | 35.1 | 0.00% | 2 | 500 | 17,580 |
| 2015-02-05 | 35.1 | 35.1 | 35.1 | 35.1 | 0.00% | 1 | 200 | 7,020 |
| 2015-02-04 | 35.1 | 35.1 | 35.1 | 35.1 | -1.13% | 10 | 40,100 | 1,407,510 |
| 2015-02-02 | 35 | 35.5 | 39.5 | 35 | +1.43% | 8 | 21,200 | 744,945 |
| 2015-01-30 | 35 | 35 | 35 | 35 | 0.00% | 1 | 200 | 7,000 |
| 2015-01-27 | 35 | 35 | 35 | 35 | 0.00% | 4 | 4,000 | 140,000 |
| 2015-01-26 | 35 | 35 | 35 | 35 | 0.00% | 1 | 2,000 | 70,000 |
| 2015-01-22 | 35 | 35 | 35 | 35 | 0.00% | 2 | 400 | 14,000 |
| 2015-01-19 | 35 | 35 | 35 | 35 | 0.00% | 2 | 200 | 7,000 |
| 2015-01-14 | 35 | 35 | 35 | 35 | 0.00% | 5 | 82,000 | 2,870,000 |
| 2015-01-13 | 35 | 35 | 35 | 35 | 0.00% | 1 | 200 | 7,000 |