Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)

JNOS

49.92 ₽ +6.26% ↑

История котировок JNOS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	18.35	18.35	18.35	18.35	-0.54%	1	900	16,515
2020-12-29	18.15	18.45	18.45	17.95	+1.10%	13	2,300	41,855
2020-12-28	18.05	18.25	18.25	17.85	+1.39%	9	1,200	21,670
2020-12-24	18.1	18	18.25	18	-0.28%	7	12,500	225,285
2020-12-23	18.2	18.05	18.2	17.8	+0.84%	22	7,300	131,430
2020-12-22	17.5	17.9	18	17.3	-2.45%	33	16,600	291,885
2020-12-21	18.25	18.35	18.35	17.9	-0.54%	12	2,900	52,360
2020-12-18	18.35	18.45	18.45	18.25	+0.54%	13	2,200	40,270
2020-12-17	18.6	18.35	19.15	18.35	-1.08%	54	16,700	312,370
2020-12-16	18.4	18.55	18.55	18.25	+0.82%	27	1,117,200	20,611,895
2020-12-15	18.85	18.4	18.85	18.4	0.00%	9	1,900	35,465
2020-12-14	18.9	18.4	19.1	18.4	-2.39%	29	15,600	293,535
2020-12-11	19.05	18.85	19.65	18.65	+1.34%	31	7,300	139,000
2020-12-10	18.8	18.6	18.95	18.6	-2.62%	28	10,000	187,415
2020-12-09	19.35	19.1	20.4	18.85	-1.04%	179	45,800	896,120
2020-12-08	18.35	19.3	21.5	18.35	+5.18%	352	129,600	2,531,760
2020-12-07	18.45	18.35	18.95	18.3	-0.54%	35	17,500	324,085
2020-12-04	18.1	18.45	19.25	18.1	0.00%	16	4,000	74,145
2020-12-03	18.3	18.45	18.85	18.3	-1.07%	12	3,100	57,265
2020-12-02	18.55	18.65	18.85	18.5	+1.08%	33	6,900	128,430
2020-12-01	18.4	18.45	18.95	18.4	-0.27%	18	3,100	57,515
2020-11-30	19.1	18.5	19.45	18.35	+1.37%	37	20,700	391,465
2020-11-27	18.25	18.25	18.35	18.25	-1.35%	5	1,500	27,395
2020-11-26	18.3	18.5	18.5	18.2	+0.54%	7	800	14,610
2020-11-25	18.45	18.4	18.65	18.3	+0.55%	15	2,800	51,525
2020-11-24	18.15	18.3	19.2	18.15	+0.55%	82	19,000	354,275
2020-11-23	18.15	18.2	18.9	18.15	-2.41%	12	5,500	100,300
2020-11-20	17.6	18.65	19.4	17.55	+4.19%	114	25,400	461,625
2020-11-19	17.9	17.9	17.9	17.55	+1.13%	4	1,200	21,445
2020-11-18	17.9	17.7	17.9	17.7	-1.12%	3	400	7,140
2020-11-17	17.7	17.9	17.9	17.55	0.00%	23	5,200	92,715
2020-11-16	17.85	17.9	18	17.6	+0.85%	11	4,200	74,925
2020-11-13	17.5	17.75	17.75	17.5	-0.28%	20	9,700	169,985
2020-11-12	17.5	17.8	17.85	17.5	+1.42%	5	2,600	46,370
2020-11-11	17.5	17.55	18.15	17.5	-1.40%	33	8,200	145,500
2020-11-10	17.1	17.8	17.8	17	-0.56%	11	8,600	150,485
2020-11-09	18.25	17.9	18.25	17.5	+2.29%	16	4,300	75,950
2020-11-06	17.6	17.5	17.7	17.5	+0.57%	9	2,000	35,225
2020-11-05	17.4	17.4	17.55	17	+0.58%	30	9,000	156,845
2020-11-03	17.25	17.3	17.55	16.75	+2.06%	30	5,200	89,365
2020-11-02	17.25	16.95	17.25	16.5	-1.17%	24	17,700	294,890
2020-10-30	17.05	17.15	17.15	17.05	-0.29%	2	300	5,135
2020-10-29	17.1	17.2	17.2	17.1	0.00%	5	1,100	18,855
2020-10-28	17.4	17.2	17.45	16.7	+0.29%	10	1,300	22,495
2020-10-27	17.4	17.15	17.5	17	-1.44%	8	1,900	32,660
2020-10-26	18.15	17.4	18.25	17.05	-1.97%	27	11,900	209,355
2020-10-23	18.1	17.75	18.1	17.75	-1.39%	2	300	5,360
2020-10-21	18.1	18	18.15	18	+0.28%	4	800	14,470
2020-10-20	17.8	17.95	17.95	17.8	+0.56%	4	1,000	17,845
2020-10-19	17.5	17.85	17.85	17.5	-0.83%	5	600	10,535
2020-10-16	17.55	18	18	17	0.00%	27	5,900	102,010
2020-10-14	18	18	18	18	+2.27%	1	300	5,400
2020-10-13	17.85	17.6	17.85	17.55	-1.40%	9	2,300	40,900
2020-10-12	18	17.85	18	17.85	-0.83%	10	1,700	30,510
2020-10-09	18.15	18	18.15	18	-0.28%	2	400	7,245
2020-10-08	18.3	18.05	18.3	18.05	-1.37%	2	400	7,270
2020-10-07	18.4	18.3	18.4	18.1	0.00%	19	18,600	340,245
2020-10-06	18.35	18.3	18.35	18.25	+1.10%	4	700	12,825
2020-10-05	18	18.1	18.25	18	+0.56%	15	3,600	65,525
2020-10-02	18.05	18	18.05	18	-0.28%	4	900	16,215
2020-10-01	18.1	18.05	18.1	18.05	-0.82%	10	2,000	36,150
2020-09-30	18	18.2	19.15	17.9	+0.83%	30	8,700	161,535
2020-09-29	18.1	18.05	18.25	18.05	-1.37%	11	2,000	36,240
2020-09-28	18.05	18.3	18.3	18.05	+1.10%	5	1,300	23,600
2020-09-25	18.1	18.1	18.15	18	+0.56%	9	1,400	25,285
2020-09-24	18.1	18	18.55	18	-0.55%	14	3,000	54,460
2020-09-23	18.25	18.1	18.4	18.1	-0.55%	10	1,600	29,160
2020-09-22	18.35	18.2	18.35	18.2	-1.09%	3	300	5,475
2020-09-21	18.4	18.4	18.6	18.35	+0.27%	10	2,500	46,160
2020-09-18	18.35	18.35	18.35	18.35	0.00%	2	200	3,670
2020-09-17	18.6	18.35	18.65	18.35	-1.34%	20	2,300	42,445
2020-09-16	18.4	18.6	18.6	18.35	+1.09%	5	600	11,070
2020-09-15	18.3	18.4	18.65	18.3	-0.54%	10	2,000	36,980
2020-09-14	18.75	18.5	18.75	18.25	-0.54%	23	49,000	905,695
2020-09-11	18.6	18.6	18.6	18.55	+0.54%	5	1,200	22,285
2020-09-10	18.6	18.5	18.6	18.5	0.00%	4	1,100	20,400
2020-09-09	18.05	18.5	18.65	18.05	+1.65%	33	10,300	190,090
2020-09-08	18.45	18.2	18.45	18.15	-0.27%	10	2,200	40,005
2020-09-07	18.05	18.25	18.25	18.05	+0.27%	5	900	16,290
2020-09-04	18.4	18.2	18.4	18.05	-2.41%	29	8,600	156,990
2020-09-03	18.7	18.65	18.7	18.3	-1.32%	27	7,000	129,675
2020-09-02	18.8	18.9	18.9	18.7	+0.80%	9	3,800	71,285
2020-09-01	18.85	18.75	18.85	18.55	+0.27%	19	5,300	99,050
2020-08-31	18.9	18.7	19.05	18.7	-1.58%	17	8,500	159,610
2020-08-28	18.95	19	19.15	18.75	+0.26%	21	8,300	156,600
2020-08-27	19.05	18.95	19.25	18.9	-1.30%	34	12,600	240,630
2020-08-26	18.8	19.2	19.6	18.8	+2.40%	49	10,300	198,165
2020-08-25	18.85	18.75	19	18.75	-0.53%	9	3,600	68,060
2020-08-24	19.1	18.85	19.1	18.85	-1.57%	18	5,600	105,970
2020-08-21	19.05	19.15	19.15	19	0.00%	11	5,700	108,535
2020-08-20	19.2	19.15	19.2	19.15	-1.54%	3	400	7,670
2020-08-19	19.5	19.45	19.5	19.15	+0.78%	17	3,200	61,805
2020-08-18	20.1	19.3	20.15	19.1	-2.28%	94	25,600	495,495
2020-08-17	19.4	19.75	20.65	19	+3.13%	276	97,700	1,923,615
2020-08-14	19	19.15	19.25	19	0.00%	12	3,600	68,595
2020-08-13	19.2	19.15	19.5	19	+0.79%	48	21,200	407,945
2020-08-12	19.5	19	19.5	18.35	-0.52%	105	30,800	582,625
2020-08-11	19.1	19.1	20.4	18.9	+1.60%	187	104,200	2,009,735
2020-08-10	18.8	18.8	18.85	18.65	+1.62%	11	2,900	54,525
2020-08-07	18.7	18.5	18.7	18.5	-1.60%	7	1,000	18,655
2020-08-06	18.65	18.8	18.8	18.4	-0.27%	19	3,500	65,055
2020-08-05	18.9	18.85	19.05	18.6	-0.53%	13	2,700	50,755
2020-08-04	19.1	18.95	19.25	18.95	-0.52%	12	2,400	45,815
2020-08-03	18.95	19.05	19.15	18.95	+1.33%	7	3,600	68,445
2020-07-31	18.8	18.8	19.1	18.75	+0.27%	9	1,700	32,035
2020-07-30	18.85	18.75	19.1	18.75	-0.79%	9	2,600	48,910
2020-07-29	18.55	18.9	19.65	18.55	+1.61%	36	19,400	367,670
2020-07-28	18.45	18.6	18.65	18.4	-0.27%	15	3,400	63,145
2020-07-27	18.3	18.65	18.65	18.3	0.00%	12	2,100	38,930
2020-07-24	18.7	18.65	18.7	18.3	+0.27%	7	3,000	55,665
2020-07-23	18.3	18.6	18.6	18.3	+0.54%	19	3,700	68,365
2020-07-22	18.6	18.5	18.6	18.5	+1.09%	10	3,800	70,490
2020-07-21	18.7	18.3	18.7	18.3	-1.88%	26	11,400	209,235
2020-07-20	18.6	18.65	18.7	18.6	+0.27%	3	400	7,455
2020-07-17	18.45	18.6	18.7	18.35	-0.53%	11	1,300	24,085
2020-07-16	18.2	18.7	18.7	18.2	+0.81%	5	500	9,235
2020-07-15	18.55	18.55	18.65	18.55	-0.27%	4	700	13,035
2020-07-14	18.85	18.6	18.9	18.55	-1.59%	15	3,200	59,700
2020-07-13	18.75	18.9	18.95	18.6	+0.80%	19	3,200	60,125
2020-07-10	18.8	18.75	18.9	18.75	-1.83%	15	1,700	31,970
2020-07-09	19.1	19.1	19.75	18.75	+0.79%	71	19,700	379,330
2020-07-08	18.9	18.95	18.95	18.9	+0.53%	2	200	3,785
2020-07-07	18.85	18.85	18.85	18.65	+0.27%	20	4,800	90,085
2020-07-06	18.9	18.8	18.9	18.6	-1.05%	12	3,600	67,615
2020-07-03	18.4	19	19	18.4	+0.80%	22	6,200	116,220
2020-07-02	19.4	18.85	19.4	18.4	+1.89%	31	7,300	136,580
2020-06-30	18.75	18.5	18.75	18.4	-1.60%	14	7,000	129,815
2020-06-29	18.1	18.8	18.8	18.1	+2.73%	36	7,200	132,335
2020-06-26	18.3	18.3	18.3	18.15	-0.27%	7	1,900	34,660
2020-06-25	18.25	18.35	18.55	18.25	-1.87%	4	500	9,185
2020-06-23	18.4	18.7	18.7	18.4	+1.36%	5	900	16,730
2020-06-22	18.5	18.45	18.65	18.3	-0.81%	10	1,700	31,270
2020-06-19	18.7	18.6	18.7	18.5	0.00%	11	4,600	85,545
2020-06-18	18.6	18.6	18.6	18.6	-0.27%	5	3,400	63,240
2020-06-17	19.05	18.65	19.2	18.55	-1.06%	18	3,200	59,780
2020-06-16	18.85	18.85	18.85	18.55	+1.62%	7	1,600	29,980
2020-06-15	18.55	18.55	18.7	18.5	-0.80%	16	4,200	77,790
2020-06-11	18.55	18.7	18.85	18.5	+0.81%	35	39,900	738,535
2020-06-10	18.95	18.55	20.7	18.55	-1.85%	185	51,800	994,435
2020-06-09	19.1	18.9	19.1	18.55	+0.53%	13	2,400	44,910
2020-06-08	19.7	18.8	19.7	18.5	-1.05%	76	14,200	266,565
2020-06-05	19.15	19	19.5	19	0.00%	40	13,700	263,695
2020-06-04	19.85	19	19.85	18.25	-4.52%	103	33,700	642,545
2020-06-03	20	19.9	20	19.15	+1.79%	29	6,800	133,120
2020-06-02	19.45	19.55	20	19.25	+0.77%	24	4,700	91,750
2020-06-01	19.25	19.4	20.45	19.25	-5.83%	23	5,300	104,900
2020-05-29	19.6	20.6	20.6	19.35	+5.10%	24	6,300	124,585
2020-05-28	19.15	19.6	20.55	19.15	-2.49%	84	24,300	478,415
2020-05-27	20.05	20.1	21.15	18.75	+2.03%	118	26,700	515,365
2020-05-26	18.95	19.7	21.5	18.55	+5.63%	358	158,800	3,256,725
2020-05-25	19	18.65	19.3	18.5	+3.04%	54	10,300	195,275
2020-05-22	18.4	18.1	18.5	18.1	+0.56%	20	7,100	130,880
2020-05-21	18	18	18	17.95	-0.28%	6	1,000	17,965
2020-05-20	18.6	18.05	18.6	17.75	0.00%	15	4,100	75,340
2020-05-19	18.05	18.05	18.05	17.8	-0.28%	9	2,000	35,910
2020-05-18	18.25	18.1	18.25	18.1	-0.82%	8	2,000	36,315
2020-05-15	17.95	18.25	18.25	17.7	+0.55%	30	18,500	330,575
2020-05-14	18.05	18.15	18.95	17.85	+0.83%	15	5,900	106,965
2020-05-13	18.5	18	18.5	18	-2.70%	16	11,800	212,710
2020-05-12	18.4	18.5	19.05	18.1	0.00%	13	4,300	79,310
2020-05-08	18.4	18.5	18.6	18.25	+0.54%	12	2,400	44,025
2020-05-07	18.3	18.4	19.55	18.15	0.00%	22	10,100	187,065
2020-05-06	18.45	18.4	19.55	18	+1.38%	57	34,900	650,045
2020-05-05	18.05	18.15	18.5	18.05	-0.55%	25	16,900	310,730
2020-05-04	18.35	18.25	18.35	17.95	-0.54%	23	11,200	203,685
2020-04-30	18.3	18.35	18.55	18	+2.23%	30	8,300	151,805
2020-04-29	17.85	17.95	18.1	17.75	+0.84%	13	3,300	59,500
2020-04-28	17.4	17.8	18.55	17.05	+0.85%	53	49,000	880,765
2020-04-27	18	17.65	18.35	17.3	-1.12%	53	20,400	356,030
2020-04-24	18	17.85	18.6	17.85	-1.65%	24	5,600	101,265
2020-04-23	17.45	18.15	18.4	17.4	+3.71%	40	18,600	332,300
2020-04-22	17.1	17.5	17.5	17.05	+4.17%	37	8,300	143,480
2020-04-21	17.25	16.8	17.35	16.45	-2.61%	36	19,700	333,525
2020-04-20	16.95	17.25	17.3	16.95	+1.77%	19	6,900	118,180
2020-04-17	16.65	16.95	17.1	16.65	+0.89%	28	7,800	131,880
2020-04-16	17.3	16.8	17.55	16.15	-0.59%	87	74,700	1,239,085
2020-04-15	17.3	16.9	17.6	16.25	-5.85%	102	56,400	949,795
2020-04-14	17.7	17.95	18	17.2	+4.36%	71	23,900	423,350
2020-04-13	18	17.2	18.45	17.1	-2.82%	84	34,800	611,085
2020-04-10	18.3	17.7	18.9	17.5	-2.21%	107	29,900	534,665
2020-04-09	17.3	18.1	19.85	17	+10.37%	535	160,800	2,879,700
2020-04-08	16.6	16.4	16.65	16.2	-1.50%	25	4,500	74,035
2020-04-07	16.75	16.65	17.25	16.6	+0.60%	59	15,700	263,850
2020-04-06	16.2	16.55	17	15.7	+2.48%	141	113,100	1,842,040
2020-04-03	16	16.15	16.65	15.6	+2.87%	204	255,200	4,109,065
2020-04-02	15.6	15.7	15.75	15.15	+1.95%	95	65,800	1,018,440
2020-04-01	15.75	15.4	15.75	14.9	-2.22%	116	236,300	3,550,335
2020-03-31	15.25	15.75	15.85	15.25	+2.27%	49	29,100	450,460
2020-03-30	15.1	15.4	15.45	15.1	-0.32%	6	2,000	30,835
2020-03-27	16.05	15.45	16.05	14.65	-3.74%	130	100,700	1,528,450
2020-03-26	15.9	16.05	16.6	15.9	+0.94%	20	5,700	92,870
2020-03-25	16.5	15.9	17.1	15.85	-1.85%	45	10,900	176,875
2020-03-24	15.35	16.2	16.2	15.3	+1.25%	120	99,700	1,547,715
2020-03-23	15.1	16	16	14.7	+2.89%	43	165,500	2,454,890
2020-03-20	16.1	15.55	19.35	15.55	-2.81%	80	36,400	613,445
2020-03-19	16	16	16	15.65	+6.67%	6	1,600	25,515
2020-03-18	15.75	15	15.75	14.25	-6.25%	40	55,100	820,250
2020-03-17	16.7	16	16.75	15.75	-3.03%	13	101,000	1,616,330
2020-03-16	16.15	16.5	18.9	13.8	-7.30%	31	8,300	136,400
2020-03-13	17.95	17.8	19.55	17.05	+6.59%	33	5,200	93,930
2020-03-12	18.85	16.7	19.65	16.65	-16.08%	27	5,100	91,835
2020-03-11	19.7	19.9	20.15	19.6	+1.53%	4	400	7,935
2020-03-10	19.95	19.6	20	19.6	-6.67%	14	4,200	83,105
2020-03-06	22.1	21	22.1	20	-6.25%	82	49,500	1,016,280
2020-03-05	22.75	22.4	24.15	22.1	-1.10%	24	4,000	92,410
2020-03-04	22.1	22.65	23.35	22.1	-0.44%	21	3,800	85,370
2020-03-03	24.65	22.75	24.65	22.4	+1.34%	75	25,000	580,995
2020-03-02	23.25	22.45	23.25	21.9	-1.54%	33	10,200	233,055
2020-02-28	22.7	22.8	23.7	20.2	-2.56%	109	37,000	805,445
2020-02-27	23.9	23.4	24.5	22.6	-2.09%	37	14,400	330,610
2020-02-26	24.05	23.9	24.95	23	-2.45%	50	20,600	487,115
2020-02-25	25	24.5	25	23.2	-1.01%	49	9,400	223,720
2020-02-21	24.5	24.75	24.8	24.1	+1.02%	24	24,600	607,460
2020-02-20	24.25	24.5	24.5	24.1	+1.03%	24	4,100	99,605
2020-02-19	23.1	24.25	27.5	23.1	+2.54%	402	144,000	3,679,300
2020-02-18	24.3	23.65	24.3	23	-2.67%	57	18,700	441,570
2020-02-17	24.4	24.3	25	24	-3.19%	58	18,500	451,075
2020-02-14	25.6	25.1	25.6	24.3	+0.60%	122	31,500	778,350
2020-02-13	23.6	24.95	26.55	23.5	+5.50%	346	124,600	3,162,435
2020-02-12	24.35	23.65	24.85	23.1	-2.87%	130	38,800	913,385
2020-02-11	24.55	24.35	25.85	23.2	-4.13%	625	223,800	5,457,335
2020-02-10	27.3	25.4	30.4	24.35	-5.93%	623	208,100	5,645,975
2020-02-07	26.75	27	34.85	26.25	-1.46%	2064	604,500	18,462,135
2020-02-06	19.7	27.4	27.4	19.7	+39.80%	1837	735,500	18,726,230
2020-02-05	20	19.6	20.05	19.35	-2.24%	53	11,200	219,595
2020-02-04	19.05	20.05	27.15	19	+2.30%	635	180,500	3,820,000
2020-02-03	18.25	19.6	20.6	18.25	+7.10%	71	12,100	233,920
2020-01-31	18.75	18.3	19.6	17.85	-0.27%	129	54,900	1,044,830
2020-01-30	19.05	18.35	22.6	17.3	-0.27%	550	130,400	2,625,450
2020-01-29	17.05	18.4	21	17	+7.29%	272	218,400	3,896,205
2020-01-28	17.65	17.15	17.7	17	-1.15%	25	14,000	239,175
2020-01-27	17.45	17.35	17.85	17.35	-1.70%	7	800	13,990
2020-01-24	17.95	17.65	18.2	17.05	-1.12%	29	16,600	294,595
2020-01-23	18.1	17.85	18.15	17.7	-1.11%	17	3,400	60,965
2020-01-22	18.8	18.05	18.8	17.7	-4.24%	25	5,800	106,580
2020-01-21	18.95	18.85	19.05	18.4	+0.27%	26	5,800	108,830
2020-01-20	18.5	18.8	19.15	18.5	+1.08%	63	32,500	616,070
2020-01-17	17.6	18.6	20.5	17.6	+6.90%	419	142,400	2,719,955
2020-01-16	17.6	17.4	17.65	17.2	-0.57%	11	2,200	38,120
2020-01-15	17.75	17.5	17.75	17	-1.13%	44	8,500	146,830
2020-01-14	16.95	17.7	17.8	16.85	+2.91%	50	12,000	207,360
2020-01-13	16.85	17.2	17.2	16.35	+1.78%	62	11,200	189,875
2020-01-10	16.5	16.9	16.9	16.5	-0.59%	9	2,600	43,200
2020-01-09	16.6	17	17	16.05	+1.19%	19	3,300	55,670
2020-01-08	18.05	16.8	18.05	16.7	-0.88%	17	3,800	64,995
2020-01-06	16.75	16.95	17.3	16.5	+1.50%	24	3,300	55,485
2020-01-03	16.3	16.7	16.7	16.3	0.00%	13	2,600	43,060

Архив котировок акции JNOS по годам

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