Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)
JNOSP
21.04 ₽ +3.65% ↑История котировок JNOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 23.3 | 23.3 | 23.3 | 23.3 | +1.30% | 1 | 3,000 | 69,900 |
| 2015-12-29 | 23 | 23 | 23 | 23 | 0.00% | 7 | 8,600 | 197,800 |
| 2015-12-28 | 23 | 23 | 23.1 | 23 | -0.43% | 12 | 74,700 | 1,718,190 |
| 2015-12-25 | 23.1 | 23.1 | 23.1 | 23.1 | 0.00% | 3 | 300 | 6,930 |
| 2015-12-24 | 23.1 | 23.1 | 23.3 | 23 | -0.43% | 6 | 9,400 | 216,250 |
| 2015-12-23 | 23.2 | 23.2 | 23.2 | 23.2 | +0.43% | 4 | 1,000 | 23,200 |
| 2015-12-22 | 23.2 | 23.1 | 23.2 | 23 | -2.53% | 7 | 2,000 | 46,080 |
| 2015-12-18 | 23.2 | 23.7 | 23.7 | 23 | +0.85% | 6 | 32,400 | 760,350 |
| 2015-12-17 | 23.5 | 23.5 | 23.5 | 23.5 | +0.43% | 3 | 1,000 | 23,500 |
| 2015-12-15 | 24 | 23.4 | 24.1 | 23.4 | -2.50% | 5 | 2,300 | 55,170 |
| 2015-12-11 | 24 | 24 | 24 | 23.9 | +2.56% | 6 | 18,400 | 441,590 |
| 2015-12-10 | 24 | 23.4 | 24 | 23.4 | -2.50% | 3 | 10,200 | 244,740 |
| 2015-12-09 | 24.1 | 24 | 24.2 | 24 | -5.14% | 16 | 55,400 | 1,332,310 |
| 2015-12-08 | 24.3 | 25.3 | 26 | 24 | +4.55% | 19 | 52,200 | 1,256,310 |
| 2015-12-07 | 24.2 | 24.2 | 24.2 | 24.2 | +0.83% | 2 | 1,100 | 26,620 |
| 2015-12-04 | 24 | 24 | 24.5 | 24 | 0.00% | 22 | 130,100 | 3,124,410 |
| 2015-12-03 | 23.4 | 24 | 24 | 23.4 | +2.13% | 10 | 27,500 | 659,400 |
| 2015-12-02 | 23.3 | 23.5 | 24 | 23.3 | -2.08% | 6 | 3,600 | 84,820 |
| 2015-12-01 | 24 | 24 | 24 | 24 | -0.83% | 2 | 200 | 4,800 |
| 2015-11-30 | 23.5 | 24.2 | 24.2 | 23.1 | +0.83% | 18 | 10,000 | 234,610 |
| 2015-11-27 | 23.6 | 24 | 24 | 23.6 | +0.42% | 8 | 3,100 | 73,810 |
| 2015-11-26 | 24.4 | 23.9 | 24.4 | 23.2 | -1.65% | 15 | 11,500 | 278,020 |
| 2015-11-25 | 23.9 | 24.3 | 25.4 | 23.9 | +4.29% | 9 | 900 | 21,960 |
| 2015-11-24 | 24 | 23.3 | 24 | 23.3 | -4.90% | 4 | 400 | 9,420 |
| 2015-11-20 | 25 | 24.5 | 25 | 24.5 | -1.61% | 10 | 1,300 | 32,060 |
| 2015-11-19 | 24.5 | 24.9 | 25.8 | 24.5 | +1.22% | 6 | 600 | 15,070 |
| 2015-11-18 | 24.4 | 24.6 | 24.6 | 24.4 | -0.40% | 4 | 600 | 14,730 |
| 2015-11-17 | 24.9 | 24.7 | 24.9 | 24.7 | 0.00% | 4 | 600 | 14,880 |
| 2015-11-16 | 24.7 | 24.7 | 24.7 | 24 | -0.80% | 3 | 300 | 7,340 |
| 2015-11-12 | 24.9 | 24.9 | 24.9 | 24.9 | +3.75% | 1 | 100 | 2,490 |
| 2015-11-11 | 24 | 24 | 24 | 24 | -3.61% | 1 | 100 | 2,400 |
| 2015-11-10 | 24.3 | 24.9 | 24.9 | 24.3 | 0.00% | 4 | 1,200 | 29,220 |
| 2015-11-09 | 24.6 | 24.9 | 24.9 | 24.6 | -0.40% | 3 | 600 | 14,900 |
| 2015-11-06 | 24.7 | 25 | 25 | 24 | -0.79% | 11 | 3,100 | 75,030 |
| 2015-11-05 | 25.2 | 25.2 | 25.2 | 25.2 | +1.20% | 2 | 1,100 | 27,720 |
| 2015-11-03 | 24.9 | 24.9 | 25.2 | 24.9 | +3.32% | 4 | 2,000 | 50,310 |
| 2015-10-30 | 25.9 | 24.1 | 26.8 | 23.1 | -4.37% | 14 | 1,600 | 40,490 |
| 2015-10-29 | 25.2 | 25.2 | 25.2 | 23.3 | 0.00% | 22 | 18,500 | 461,640 |
| 2015-10-28 | 25.1 | 25.2 | 25.3 | 25.1 | +0.80% | 5 | 2,400 | 60,490 |
| 2015-10-27 | 25.2 | 25 | 25.6 | 25 | 0.00% | 7 | 6,100 | 153,750 |
| 2015-10-26 | 25.2 | 25 | 25.2 | 24.6 | -1.57% | 6 | 600 | 14,920 |
| 2015-10-23 | 25.4 | 25.4 | 25.4 | 25.4 | 0.00% | 3 | 700 | 17,780 |
| 2015-10-22 | 24.9 | 25.4 | 25.4 | 24.5 | +0.79% | 10 | 5,200 | 129,250 |
| 2015-10-21 | 25.1 | 25.2 | 25.5 | 24.2 | 0.00% | 12 | 6,200 | 154,500 |
| 2015-10-20 | 23.6 | 25.2 | 27.9 | 23.1 | +3.28% | 42 | 11,700 | 292,570 |
| 2015-10-19 | 22.6 | 24.4 | 24.8 | 22.6 | +5.63% | 10 | 2,200 | 52,380 |
| 2015-10-16 | 23.1 | 23.1 | 23.1 | 23 | -1.28% | 3 | 300 | 6,920 |
| 2015-10-15 | 22.8 | 23.4 | 23.7 | 22.8 | +3.08% | 9 | 1,200 | 27,990 |
| 2015-10-14 | 22.1 | 22.7 | 23.4 | 22.1 | +1.79% | 11 | 1,200 | 27,580 |
| 2015-10-13 | 22.6 | 22.3 | 22.9 | 22 | -2.62% | 10 | 1,700 | 38,100 |
| 2015-10-12 | 23.4 | 22.9 | 23.4 | 22.9 | +0.88% | 4 | 400 | 9,260 |
| 2015-10-09 | 22.7 | 22.7 | 22.7 | 22.7 | -2.99% | 1 | 1,700 | 38,590 |
| 2015-10-08 | 23.2 | 23.4 | 23.4 | 22.3 | -4.49% | 21 | 4,200 | 95,630 |
| 2015-10-07 | 22 | 24.5 | 25 | 22 | +8.89% | 42 | 35,700 | 826,610 |
| 2015-10-06 | 21.2 | 22.5 | 22.5 | 21.2 | 0.00% | 8 | 21,300 | 467,920 |
| 2015-10-05 | 22.5 | 22.5 | 22.5 | 22.5 | +2.27% | 1 | 100 | 2,250 |
| 2015-10-02 | 21.9 | 22 | 22 | 21.9 | -2.65% | 5 | 600 | 13,190 |
| 2015-10-01 | 22.4 | 22.6 | 22.6 | 22.4 | +3.20% | 3 | 300 | 6,760 |
| 2015-09-30 | 22.2 | 21.9 | 22.2 | 21.9 | -0.90% | 6 | 1,500 | 33,010 |
| 2015-09-29 | 22.2 | 22.1 | 22.7 | 22.1 | -0.45% | 6 | 1,500 | 33,260 |
| 2015-09-28 | 22.5 | 22.2 | 22.5 | 22.2 | -5.53% | 2 | 200 | 4,470 |
| 2015-09-25 | 23.5 | 23.5 | 23.5 | 23.5 | +1.29% | 1 | 100 | 2,350 |
| 2015-09-24 | 22 | 23.2 | 23.4 | 22 | +0.87% | 7 | 900 | 20,060 |
| 2015-09-23 | 22.2 | 23 | 23 | 22 | +0.44% | 8 | 1,900 | 42,720 |
| 2015-09-22 | 22.2 | 22.9 | 22.9 | 22.1 | -0.43% | 11 | 1,200 | 26,890 |
| 2015-09-21 | 22.4 | 23 | 23.8 | 22.4 | -2.13% | 9 | 2,600 | 60,650 |
| 2015-09-18 | 23.9 | 23.5 | 23.9 | 23.5 | +0.86% | 5 | 1,100 | 25,960 |
| 2015-09-17 | 23.4 | 23.3 | 24.2 | 23.3 | 0.00% | 8 | 1,400 | 33,550 |
| 2015-09-16 | 23.7 | 23.3 | 23.7 | 23.3 | -2.51% | 4 | 500 | 11,720 |
| 2015-09-15 | 25.5 | 23.9 | 25.5 | 23.7 | -5.53% | 10 | 1,100 | 26,690 |
| 2015-09-14 | 24.3 | 25.3 | 25.5 | 23.5 | +3.69% | 30 | 29,100 | 719,660 |
| 2015-09-11 | 23.3 | 24.4 | 24.4 | 23.1 | +1.67% | 9 | 2,900 | 67,850 |
| 2015-09-09 | 24 | 24 | 24 | 23.5 | -4.00% | 7 | 900 | 21,500 |
| 2015-09-08 | 24.1 | 25 | 25 | 23 | +4.17% | 25 | 8,200 | 193,650 |
| 2015-09-07 | 24 | 24 | 24 | 24 | -4.00% | 7 | 1,000 | 24,000 |
| 2015-09-04 | 24 | 25 | 25 | 23.9 | 0.00% | 10 | 1,300 | 31,810 |
| 2015-09-03 | 25.4 | 25 | 25.4 | 25 | -1.57% | 5 | 600 | 15,070 |
| 2015-09-02 | 24.9 | 25.4 | 25.4 | 24 | +1.20% | 3 | 600 | 14,720 |
| 2015-09-01 | 25.1 | 25.1 | 25.1 | 25.1 | 0.00% | 1 | 100 | 2,510 |
| 2015-08-31 | 25.1 | 25.1 | 25.3 | 25.1 | +2.87% | 3 | 300 | 7,550 |
| 2015-08-28 | 25.1 | 24.4 | 27.3 | 24 | -2.40% | 29 | 7,300 | 180,540 |
| 2015-08-27 | 27 | 25 | 27 | 24 | -7.41% | 24 | 3,800 | 93,370 |
| 2015-08-20 | 27 | 27 | 27 | 27 | 0.00% | 1 | 100 | 2,700 |
| 2015-08-19 | 27 | 27 | 27 | 25.6 | -10.00% | 4 | 400 | 10,630 |
| 2015-08-14 | 30 | 30 | 30 | 30 | +16.73% | 1 | 100 | 3,000 |
| 2015-08-13 | 29.9 | 25.7 | 29.9 | 25.7 | -11.38% | 2 | 200 | 5,560 |
| 2015-08-12 | 25.1 | 29 | 29 | 25.1 | 0.00% | 2 | 10,100 | 253,900 |
| 2015-08-10 | 29 | 29 | 29 | 29 | +7.81% | 1 | 100 | 2,900 |
| 2015-08-07 | 26.9 | 26.9 | 26.9 | 26.9 | -0.37% | 1 | 100 | 2,690 |
| 2015-08-03 | 27 | 27 | 27 | 27 | -0.74% | 1 | 100 | 2,700 |
| 2015-07-30 | 27.2 | 27.2 | 27.2 | 27.2 | -0.73% | 1 | 100 | 2,720 |
| 2015-07-21 | 27.4 | 27.4 | 27.4 | 27.4 | +0.37% | 1 | 100 | 2,740 |
| 2015-07-20 | 27.3 | 27.3 | 27.3 | 27.3 | -0.73% | 1 | 100 | 2,730 |
| 2015-07-14 | 27.5 | 27.5 | 27.5 | 27.5 | +0.36% | 1 | 100 | 2,750 |
| 2015-07-13 | 24.4 | 27.4 | 27.4 | 24.4 | +1.48% | 5 | 221,800 | 6,075,090 |
| 2015-06-30 | 27 | 27 | 27 | 27 | -3.23% | 1 | 100 | 2,700 |
| 2015-06-29 | 27 | 27.9 | 27.9 | 27 | -3.13% | 2 | 200 | 5,490 |
| 2015-06-23 | 26.8 | 28.8 | 28.8 | 26.8 | +8.27% | 2 | 200 | 5,560 |
| 2015-06-22 | 26.6 | 26.6 | 26.6 | 26.6 | +0.38% | 1 | 100 | 2,660 |
| 2015-06-19 | 26.5 | 26.5 | 26.5 | 26.5 | -0.38% | 1 | 100 | 2,650 |
| 2015-06-18 | 26.6 | 26.6 | 26.6 | 26.6 | +5.14% | 1 | 200 | 5,320 |
| 2015-06-17 | 25.3 | 25.3 | 25.3 | 25.3 | -6.30% | 2 | 200 | 5,060 |
| 2015-06-16 | 27 | 27 | 27 | 27 | +3.85% | 1 | 100 | 2,700 |
| 2015-06-08 | 27.9 | 26 | 27.9 | 25.9 | -2.62% | 9 | 2,300 | 60,940 |
| 2015-06-01 | 29.6 | 26.7 | 32 | 26.7 | -9.49% | 11 | 12,000 | 377,160 |
| 2015-05-29 | 29.5 | 29.5 | 29.5 | 29.5 | +0.68% | 2 | 400 | 11,800 |
| 2015-05-28 | 26.9 | 29.3 | 29.3 | 26.7 | +10.15% | 10 | 1,400 | 39,040 |
| 2015-05-27 | 26.6 | 26.6 | 26.6 | 26.6 | -10.74% | 1 | 100 | 2,660 |
| 2015-05-26 | 29.7 | 29.8 | 29.8 | 29.7 | 0.00% | 2 | 300 | 8,930 |
| 2015-05-25 | 26.4 | 29.8 | 29.8 | 26.4 | +10.37% | 6 | 700 | 20,050 |
| 2015-05-22 | 27 | 27 | 27 | 27 | -2.53% | 2 | 1,000 | 27,000 |
| 2015-05-20 | 26.1 | 27.7 | 27.7 | 26.1 | -0.72% | 7 | 700 | 18,730 |
| 2015-05-15 | 27.6 | 27.9 | 27.9 | 27.4 | +0.36% | 4 | 400 | 11,070 |
| 2015-05-14 | 27.6 | 27.8 | 27.8 | 27 | -4.14% | 5 | 700 | 19,190 |
| 2015-05-13 | 29.1 | 29 | 29.3 | 29 | -6.45% | 6 | 1,500 | 43,550 |
| 2015-05-08 | 31.4 | 31 | 31.4 | 31 | +1.31% | 2 | 5,100 | 158,140 |
| 2015-05-07 | 30.7 | 30.6 | 30.7 | 30.6 | -0.97% | 2 | 100,100 | 3,073,060 |
| 2015-05-06 | 30.1 | 30.9 | 30.9 | 30.1 | -0.32% | 3 | 100,400 | 3,062,120 |
| 2015-05-05 | 30 | 31 | 31.8 | 30 | +3.51% | 7 | 10,000 | 313,600 |
| 2015-04-30 | 29.95 | 29.95 | 29.95 | 29.95 | -3.39% | 1 | 100 | 2,995 |
| 2015-04-28 | 27.05 | 31 | 31 | 27.05 | +3.33% | 7 | 1,800 | 51,060 |
| 2015-04-27 | 30 | 30 | 30 | 30 | +3.45% | 1 | 100 | 3,000 |
| 2015-04-24 | 29 | 29 | 30.2 | 28.6 | -3.33% | 5 | 700 | 20,300 |
| 2015-04-23 | 30 | 30 | 30 | 30 | 0.00% | 1 | 100 | 3,000 |
| 2015-04-22 | 30 | 30 | 30 | 30 | +1.01% | 1 | 100 | 3,000 |
| 2015-04-21 | 26.2 | 29.7 | 29.7 | 26.2 | -1.00% | 22 | 8,200 | 243,120 |
| 2015-04-20 | 26.05 | 30 | 30 | 26 | 0.00% | 8 | 4,000 | 114,000 |
| 2015-04-15 | 30.15 | 30 | 31.85 | 29.95 | -3.23% | 23 | 11,100 | 335,815 |
| 2015-04-14 | 31.15 | 31 | 31.15 | 31 | -11.05% | 4 | 1,000 | 31,025 |
| 2015-04-10 | 32 | 34.85 | 34.9 | 30 | +7.23% | 12 | 12,900 | 404,035 |
| 2015-04-06 | 32.5 | 32.5 | 32.5 | 32.5 | -6.88% | 3 | 10,000 | 325,000 |
| 2015-04-03 | 32.55 | 34.9 | 34.9 | 32.5 | +7.38% | 9 | 21,200 | 689,300 |
| 2015-04-02 | 33.05 | 32.5 | 33.05 | 32.5 | -4.41% | 3 | 11,500 | 377,625 |
| 2015-04-01 | 33.05 | 34 | 34 | 33 | -2.86% | 5 | 9,500 | 315,080 |
| 2015-03-24 | 32.25 | 35 | 35 | 32.25 | -0.28% | 2 | 400 | 13,175 |
| 2015-03-23 | 35.1 | 35.1 | 35.1 | 35.1 | -7.39% | 1 | 2,000 | 70,200 |
| 2015-03-18 | 37.85 | 37.9 | 37.9 | 37.85 | +8.29% | 2 | 10,000 | 378,535 |
| 2015-03-13 | 35 | 35 | 35 | 35 | -1.41% | 1 | 1,000 | 35,000 |
| 2015-03-12 | 35 | 35.5 | 35.5 | 35 | +1.43% | 3 | 10,200 | 357,100 |
| 2015-03-11 | 35.1 | 35 | 35.1 | 35 | -1.41% | 4 | 11,200 | 392,120 |
| 2015-03-06 | 36.45 | 35.5 | 36.45 | 35.5 | -3.79% | 4 | 1,700 | 60,540 |
| 2015-03-05 | 35.1 | 36.9 | 36.9 | 35 | +3.94% | 6 | 10,600 | 372,490 |
| 2015-03-04 | 40 | 35.5 | 40 | 35.5 | -6.46% | 2 | 10,100 | 359,000 |
| 2015-02-27 | 35.65 | 37.95 | 37.95 | 35.5 | -0.13% | 10 | 52,300 | 1,858,480 |
| 2015-02-24 | 37 | 38 | 38 | 35.2 | +5.56% | 8 | 51,800 | 1,935,545 |
| 2015-02-20 | 36.1 | 36 | 36.15 | 36 | 0.00% | 4 | 30,000 | 1,081,750 |
| 2015-02-19 | 35.1 | 36 | 36 | 35.1 | +2.86% | 3 | 8,600 | 305,095 |
| 2015-02-17 | 35 | 35 | 35 | 35 | -2.78% | 1 | 4,300 | 150,500 |
| 2015-02-16 | 40 | 36 | 40 | 36 | -1.64% | 2 | 200 | 7,600 |
| 2015-02-13 | 36.65 | 36.6 | 38.2 | 36.6 | +4.57% | 7 | 4,100 | 152,725 |
| 2015-02-09 | 36.5 | 35 | 36.5 | 35 | 0.00% | 3 | 400 | 14,150 |
| 2015-02-06 | 35.2 | 35 | 35.2 | 35 | -0.57% | 2 | 8,700 | 304,540 |
| 2015-02-05 | 35.2 | 35.2 | 35.2 | 35.2 | +0.57% | 1 | 100 | 3,520 |
| 2015-02-04 | 35 | 35 | 35 | 35 | -2.78% | 3 | 29,100 | 1,018,500 |
| 2015-02-03 | 36.2 | 36 | 36.2 | 36 | +2.86% | 2 | 500 | 18,060 |
| 2015-02-02 | 35 | 35 | 35 | 35 | 0.00% | 1 | 100 | 3,500 |
| 2015-01-30 | 35 | 35 | 35 | 35 | -0.43% | 3 | 5,700 | 199,500 |
| 2015-01-28 | 35.15 | 35.15 | 35.15 | 35.15 | +0.43% | 1 | 100 | 3,515 |
| 2015-01-27 | 35 | 35 | 35 | 35 | -1.41% | 1 | 300 | 10,500 |
| 2015-01-23 | 35.5 | 35.5 | 35.5 | 35.5 | +1.43% | 2 | 1,000 | 35,500 |
| 2015-01-14 | 35.15 | 35 | 35.15 | 35 | 0.00% | 2 | 400 | 14,015 |
| 2015-01-13 | 35 | 35 | 35 | 35 | 0.00% | 1 | 2,000 | 70,000 |
| 2015-01-12 | 35 | 35 | 35 | 35 | 0.00% | 1 | 1,000 | 35,000 |
| 2015-01-08 | 35 | 35 | 35.1 | 35 | 0.00% | 5 | 8,800 | 308,080 |