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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-28 | 14.3 | 14.2 | 14.3 | 14.2 | -2.07% | 3 | 300 | 4,270 |
| 2017-12-27 | 14.2 | 14.5 | 14.5 | 14.1 | +1.40% | 10 | 1,600 | 22,720 |
| 2017-12-26 | 14.5 | 14.3 | 14.5 | 14.3 | -0.69% | 5 | 800 | 11,570 |
| 2017-12-25 | 14.4 | 14.4 | 14.4 | 14.1 | -0.69% | 17 | 21,700 | 312,040 |
| 2017-12-22 | 14.5 | 14.5 | 14.5 | 14.5 | 0.00% | 1 | 100 | 1,450 |
| 2017-12-20 | 14.7 | 14.5 | 14.7 | 14.5 | -0.68% | 2 | 300 | 4,370 |
| 2017-12-19 | 14.7 | 14.6 | 14.7 | 14.5 | -1.35% | 5 | 500 | 7,290 |
| 2017-12-18 | 14.8 | 14.8 | 14.8 | 14.6 | 0.00% | 7 | 1,100 | 16,160 |
| 2017-12-14 | 15 | 14.8 | 15 | 14.8 | 0.00% | 2 | 200 | 2,980 |
| 2017-12-13 | 14.8 | 14.8 | 14.8 | 14.8 | -1.33% | 1 | 100 | 1,480 |
| 2017-12-12 | 15 | 15 | 15 | 15 | 0.00% | 2 | 2,000 | 30,000 |
| 2017-12-11 | 14.8 | 15 | 15 | 14.4 | +0.67% | 19 | 13,800 | 204,720 |
| 2017-12-08 | 14.8 | 14.9 | 14.9 | 14.7 | -0.67% | 4 | 13,800 | 205,590 |
| 2017-12-07 | 15 | 15 | 15.7 | 14.9 | -0.66% | 29 | 5,800 | 88,040 |
| 2017-12-06 | 14.9 | 15.1 | 15.2 | 14.8 | +2.72% | 14 | 20,000 | 300,360 |
| 2017-12-05 | 14.7 | 14.7 | 14.7 | 14.7 | +0.68% | 2 | 21,100 | 310,170 |
| 2017-12-04 | 14.5 | 14.6 | 14.6 | 14.4 | 0.00% | 5 | 800 | 11,590 |
| 2017-12-01 | 14.6 | 14.6 | 14.6 | 14.6 | +1.39% | 2 | 200 | 2,920 |
| 2017-11-30 | 15.3 | 14.4 | 15.3 | 14.4 | -6.49% | 31 | 7,800 | 116,370 |
| 2017-11-28 | 15.4 | 15.4 | 15.4 | 15.4 | -1.28% | 1 | 100 | 1,540 |
| 2017-11-24 | 15.6 | 15.6 | 15.6 | 15 | -1.27% | 19 | 7,100 | 109,250 |
| 2017-11-22 | 16 | 15.8 | 16 | 14.8 | -3.66% | 26 | 4,400 | 67,670 |
| 2017-11-17 | 15.5 | 16.4 | 16.4 | 15.5 | +3.80% | 15 | 37,400 | 612,660 |
| 2017-11-16 | 15.6 | 15.8 | 16 | 15.1 | +1.94% | 38 | 7,100 | 111,150 |
| 2017-11-15 | 16.6 | 15.5 | 16.6 | 15.3 | -6.63% | 39 | 60,900 | 968,080 |
| 2017-11-14 | 16.7 | 16.6 | 17.4 | 16.3 | +1.22% | 5 | 500 | 8,430 |
| 2017-11-13 | 16.6 | 16.4 | 16.6 | 16.1 | -0.61% | 4 | 400 | 6,570 |
| 2017-11-10 | 16.7 | 16.5 | 17.2 | 15.7 | +3.13% | 18 | 4,300 | 70,020 |
| 2017-11-09 | 16.2 | 16 | 16.4 | 15.6 | -4.76% | 19 | 2,600 | 41,580 |
| 2017-11-08 | 15.3 | 16.8 | 17.5 | 15.3 | +7.69% | 43 | 83,500 | 1,417,130 |
| 2017-11-07 | 15.6 | 15.6 | 15.6 | 15.6 | +1.96% | 4 | 1,000 | 15,600 |
| 2017-11-03 | 15.3 | 15.3 | 15.4 | 15.3 | -1.29% | 4 | 400 | 6,140 |
| 2017-11-01 | 15.7 | 15.5 | 15.7 | 15.5 | +0.65% | 5 | 600 | 9,330 |
| 2017-10-30 | 15 | 15.4 | 15.4 | 15 | +2.67% | 2 | 3,200 | 48,040 |
| 2017-10-27 | 15.1 | 15 | 15.1 | 15 | -1.96% | 2 | 400 | 6,010 |
| 2017-10-26 | 15.5 | 15.3 | 15.5 | 14.4 | -1.92% | 30 | 7,700 | 116,030 |
| 2017-10-25 | 15.9 | 15.6 | 15.9 | 15.6 | -2.50% | 4 | 800 | 12,530 |
| 2017-10-24 | 16.4 | 16 | 16.6 | 14.9 | -4.76% | 17 | 19,100 | 290,400 |
| 2017-10-23 | 16 | 16.8 | 16.8 | 15.6 | +9.09% | 37 | 13,300 | 215,020 |
| 2017-10-20 | 16 | 15.4 | 16 | 15 | 0.00% | 19 | 3,300 | 51,300 |
| 2017-10-19 | 15.8 | 15.4 | 15.8 | 15.3 | -1.91% | 5 | 600 | 9,370 |
| 2017-10-18 | 15.7 | 15.7 | 15.7 | 15.7 | +1.95% | 1 | 100 | 1,570 |
| 2017-10-17 | 15.4 | 15.4 | 16 | 15.2 | -3.75% | 18 | 2,600 | 40,240 |
| 2017-10-16 | 15.5 | 16 | 16 | 15.5 | +5.96% | 7 | 15,900 | 246,630 |
| 2017-10-13 | 14.9 | 15.1 | 15.9 | 14.6 | +3.42% | 41 | 17,600 | 269,060 |
| 2017-10-12 | 14.3 | 14.6 | 14.9 | 14.1 | +4.29% | 33 | 26,100 | 370,640 |
| 2017-10-11 | 14 | 14 | 14 | 14 | 0.00% | 6 | 25,000 | 350,000 |
| 2017-10-10 | 14.2 | 14 | 14.2 | 14 | -2.78% | 8 | 3,400 | 47,670 |
| 2017-10-09 | 14.3 | 14.4 | 14.4 | 14 | -0.69% | 24 | 6,200 | 87,620 |
| 2017-10-06 | 14.4 | 14.5 | 14.5 | 14.4 | +1.40% | 5 | 500 | 7,220 |
| 2017-10-05 | 14.3 | 14.3 | 14.3 | 14.3 | +2.14% | 2 | 500 | 7,150 |
| 2017-10-04 | 14.1 | 14 | 14.1 | 14 | -1.41% | 6 | 1,500 | 21,120 |
| 2017-10-03 | 14.2 | 14.2 | 14.2 | 14.2 | -1.39% | 5 | 1,400 | 19,880 |
| 2017-10-02 | 14.4 | 14.4 | 14.4 | 14.4 | +0.70% | 1 | 100 | 1,440 |
| 2017-09-29 | 14.3 | 14.3 | 14.3 | 14.3 | -1.38% | 1 | 100 | 1,430 |
| 2017-09-28 | 14.5 | 14.5 | 14.5 | 14.5 | 0.00% | 2 | 200 | 2,900 |
| 2017-09-27 | 14.5 | 14.5 | 14.5 | 14.5 | +0.69% | 2 | 200 | 2,900 |
| 2017-09-25 | 14.4 | 14.4 | 14.4 | 14.4 | -0.69% | 5 | 500 | 7,200 |
| 2017-09-22 | 14.4 | 14.5 | 14.9 | 14.4 | +2.11% | 22 | 35,500 | 528,080 |
| 2017-09-20 | 14.2 | 14.2 | 14.2 | 14.2 | +0.71% | 1 | 100 | 1,420 |
| 2017-09-19 | 14.1 | 14.1 | 14.1 | 14.1 | -0.70% | 2 | 900 | 12,690 |
| 2017-09-18 | 14.2 | 14.2 | 14.2 | 14.2 | +2.16% | 2 | 200 | 2,840 |
| 2017-09-15 | 14 | 13.9 | 14 | 13.9 | -1.42% | 6 | 600 | 8,390 |
| 2017-09-14 | 14.2 | 14.1 | 14.2 | 14.1 | -0.70% | 5 | 1,000 | 14,130 |
| 2017-09-13 | 14.4 | 14.2 | 14.4 | 14.2 | 0.00% | 4 | 400 | 5,720 |
| 2017-09-12 | 14.4 | 14.2 | 14.4 | 14.2 | -2.07% | 12 | 1,600 | 22,840 |
| 2017-09-11 | 13.8 | 14.5 | 14.9 | 13.8 | +5.07% | 42 | 14,000 | 201,770 |
| 2017-09-08 | 13.9 | 13.8 | 13.9 | 13.8 | 0.00% | 2 | 500 | 6,940 |
| 2017-09-07 | 13.7 | 13.8 | 13.8 | 13.7 | +0.73% | 2 | 500 | 6,860 |
| 2017-09-06 | 13.8 | 13.7 | 13.8 | 13.2 | -0.72% | 17 | 1,700 | 22,870 |
| 2017-09-05 | 13.6 | 13.8 | 13.8 | 13.5 | +0.73% | 13 | 2,700 | 36,580 |
| 2017-09-04 | 13.7 | 13.7 | 13.7 | 13.7 | 0.00% | 1 | 100 | 1,370 |
| 2017-08-31 | 14.1 | 13.7 | 14.1 | 13.7 | -0.72% | 2 | 600 | 8,420 |
| 2017-08-30 | 14 | 13.8 | 14.1 | 13.8 | 0.00% | 3 | 900 | 12,650 |
| 2017-08-29 | 13.8 | 13.8 | 13.8 | 13.8 | +0.73% | 1 | 100 | 1,380 |
| 2017-08-28 | 13.8 | 13.7 | 14 | 13.2 | -2.14% | 23 | 3,100 | 41,760 |
| 2017-08-24 | 14.3 | 14 | 14.6 | 14 | -1.41% | 7 | 700 | 10,040 |
| 2017-08-22 | 14.2 | 14.2 | 14.2 | 14.2 | +2.16% | 1 | 100 | 1,420 |
| 2017-08-21 | 13.9 | 13.9 | 13.9 | 13.9 | -2.11% | 1 | 100 | 1,390 |
| 2017-08-17 | 14.2 | 14.2 | 14.2 | 14.2 | +1.43% | 1 | 100 | 1,420 |
| 2017-08-11 | 13.8 | 14 | 14 | 13.8 | +0.72% | 3 | 3,900 | 53,840 |
| 2017-08-09 | 14 | 13.9 | 14 | 13.9 | -0.71% | 7 | 3,200 | 44,520 |
| 2017-08-08 | 14.2 | 14 | 14.2 | 14 | -0.71% | 4 | 800 | 11,260 |
| 2017-08-07 | 14.2 | 14.1 | 14.2 | 14.1 | -0.70% | 5 | 1,200 | 16,940 |
| 2017-08-04 | 14.4 | 14.2 | 14.4 | 14.2 | -3.40% | 5 | 500 | 7,170 |
| 2017-08-03 | 14.7 | 14.7 | 14.7 | 14.7 | +0.68% | 1 | 100 | 1,470 |
| 2017-08-02 | 14.3 | 14.6 | 14.7 | 14.2 | +4.29% | 9 | 1,100 | 15,900 |
| 2017-07-26 | 14 | 14 | 14 | 14 | -1.41% | 3 | 2,200 | 30,800 |
| 2017-07-18 | 14 | 14.2 | 14.2 | 14 | +1.43% | 7 | 800 | 11,320 |
| 2017-07-17 | 13.5 | 14 | 14 | 13.5 | +3.70% | 16 | 2,600 | 35,660 |
| 2017-07-13 | 13.7 | 13.5 | 13.7 | 13.5 | -1.46% | 18 | 8,200 | 111,080 |
| 2017-07-12 | 13.7 | 13.7 | 13.7 | 13.7 | 0.00% | 2 | 1,200 | 16,440 |
| 2017-07-11 | 13.7 | 13.7 | 13.7 | 13.7 | 0.00% | 2 | 200 | 2,740 |
| 2017-07-07 | 13.7 | 13.7 | 13.7 | 13.7 | -0.72% | 1 | 100 | 1,370 |
| 2017-07-06 | 13.9 | 13.8 | 14.2 | 13.8 | +1.47% | 9 | 2,000 | 27,840 |
| 2017-07-04 | 13.7 | 13.6 | 13.7 | 13.6 | -1.45% | 3 | 400 | 5,470 |
| 2017-06-28 | 13.8 | 13.8 | 13.8 | 13.8 | 0.00% | 2 | 1,000 | 13,800 |
| 2017-06-15 | 13.6 | 13.8 | 13.8 | 12.8 | 0.00% | 8 | 800 | 10,810 |
| 2017-06-09 | 13.9 | 13.8 | 13.9 | 13.7 | -2.13% | 3 | 300 | 4,140 |
| 2017-06-07 | 14.2 | 14.1 | 14.2 | 13.1 | -2.08% | 5 | 500 | 6,890 |
| 2017-06-05 | 14.2 | 14.4 | 15 | 14.2 | +2.86% | 9 | 1,100 | 16,140 |
| 2017-06-01 | 14 | 14 | 14 | 14 | +0.72% | 1 | 200 | 2,800 |
| 2017-05-31 | 14.1 | 13.9 | 14.1 | 13.9 | -2.11% | 5 | 800 | 11,200 |
| 2017-05-30 | 14.3 | 14.2 | 14.3 | 14.2 | +0.71% | 2 | 200 | 2,850 |
| 2017-05-29 | 14.1 | 14.1 | 14.1 | 13.9 | -2.76% | 12 | 4,200 | 58,920 |
| 2017-05-26 | 14.3 | 14.5 | 14.5 | 14.3 | +2.11% | 2 | 200 | 2,880 |
| 2017-05-25 | 14.3 | 14.2 | 14.3 | 14.1 | -1.39% | 3 | 300 | 4,260 |
| 2017-05-24 | 14.3 | 14.4 | 14.6 | 14.3 | +1.41% | 6 | 1,100 | 15,840 |
| 2017-05-23 | 14.2 | 14.2 | 14.2 | 14 | -2.07% | 10 | 1,300 | 18,350 |
| 2017-05-22 | 14.7 | 14.5 | 14.7 | 14.3 | -2.68% | 22 | 80,400 | 1,165,060 |
| 2017-05-19 | 15 | 14.9 | 15 | 14.9 | -0.67% | 4 | 900 | 13,460 |
| 2017-05-18 | 15 | 15 | 15 | 15 | +2.04% | 1 | 100 | 1,500 |
| 2017-05-17 | 14.7 | 14.7 | 15 | 14.4 | -1.34% | 19 | 14,000 | 207,250 |
| 2017-05-16 | 15.1 | 14.9 | 15.2 | 14.9 | -0.67% | 9 | 1,400 | 21,080 |
| 2017-05-15 | 15.3 | 15 | 15.7 | 15 | -3.85% | 16 | 2,800 | 42,590 |
| 2017-05-11 | 15.4 | 15.6 | 15.6 | 15.4 | +2.63% | 5 | 500 | 7,760 |
| 2017-04-28 | 15.2 | 15.2 | 15.2 | 15.2 | -2.56% | 3 | 600 | 9,120 |
| 2017-04-26 | 15.6 | 15.6 | 15.6 | 15.6 | +0.65% | 1 | 100 | 1,560 |
| 2017-04-25 | 15.6 | 15.5 | 15.6 | 15.4 | +1.31% | 3 | 600 | 9,330 |
| 2017-04-24 | 15.1 | 15.3 | 15.3 | 15.1 | +0.66% | 3 | 500 | 7,570 |
| 2017-04-20 | 15.5 | 15.2 | 15.5 | 15.1 | -3.80% | 8 | 1,100 | 16,840 |
| 2017-04-17 | 15.8 | 15.8 | 15.8 | 15.8 | 0.00% | 2 | 600 | 9,480 |
| 2017-04-14 | 15.8 | 15.8 | 15.8 | 15.8 | 0.00% | 1 | 100 | 1,580 |
| 2017-04-13 | 15.8 | 15.8 | 15.8 | 15.8 | -0.63% | 1 | 100 | 1,580 |
| 2017-04-10 | 15.9 | 15.9 | 15.9 | 15.9 | +1.27% | 4 | 500 | 7,950 |
| 2017-04-07 | 15.5 | 15.7 | 15.7 | 15.5 | -1.26% | 5 | 700 | 10,910 |
| 2017-04-06 | 15.8 | 15.9 | 15.9 | 15.6 | -0.62% | 4 | 400 | 6,310 |
| 2017-04-05 | 16 | 16 | 16 | 16 | +0.63% | 1 | 100 | 1,600 |
| 2017-04-04 | 16.3 | 15.9 | 16.3 | 15.7 | +0.63% | 30 | 6,600 | 103,870 |
| 2017-03-29 | 16.1 | 15.8 | 16.3 | 15.8 | -0.63% | 8 | 2,400 | 38,050 |
| 2017-03-28 | 16.2 | 15.9 | 16.2 | 15.9 | -3.05% | 6 | 1,300 | 20,730 |
| 2017-03-27 | 16 | 16.4 | 16.4 | 16 | 0.00% | 5 | 500 | 8,080 |
| 2017-03-24 | 16.4 | 16.4 | 16.4 | 16.4 | +1.23% | 1 | 100 | 1,640 |
| 2017-03-23 | 16.2 | 16.2 | 16.2 | 16.2 | +0.62% | 3 | 500 | 8,100 |
| 2017-03-22 | 16 | 16.1 | 16.1 | 15.9 | 0.00% | 7 | 900 | 14,380 |
| 2017-03-21 | 16.1 | 16.1 | 16.1 | 16.1 | 0.00% | 2 | 200 | 3,220 |
| 2017-03-20 | 16.3 | 16.1 | 16.3 | 16.1 | -0.62% | 4 | 400 | 6,500 |
| 2017-03-17 | 16.2 | 16.2 | 16.2 | 16.2 | +0.62% | 2 | 200 | 3,240 |
| 2017-03-15 | 16.1 | 16.1 | 16.1 | 16.1 | 0.00% | 1 | 400 | 6,440 |
| 2017-03-14 | 16 | 16.1 | 16.1 | 16 | +0.63% | 4 | 600 | 9,620 |
| 2017-03-13 | 15.8 | 16 | 16 | 15.5 | -0.62% | 12 | 1,400 | 21,950 |
| 2017-03-10 | 15.8 | 16.1 | 16.1 | 15.8 | +1.26% | 3 | 700 | 11,150 |
| 2017-03-09 | 16.2 | 15.9 | 16.2 | 15.9 | -3.05% | 16 | 2,200 | 35,290 |
| 2017-03-07 | 16.4 | 16.4 | 16.4 | 16.4 | -1.80% | 2 | 200 | 3,280 |
| 2017-03-02 | 16.6 | 16.7 | 16.7 | 16.6 | +3.09% | 6 | 600 | 9,980 |
| 2017-03-01 | 16.2 | 16.2 | 16.6 | 16.1 | +1.25% | 10 | 2,100 | 34,290 |
| 2017-02-28 | 16.2 | 16 | 16.6 | 16 | -2.44% | 14 | 5,100 | 81,780 |
| 2017-02-27 | 16.7 | 16.4 | 16.7 | 16.1 | -3.53% | 22 | 3,600 | 59,240 |
| 2017-02-24 | 17 | 17 | 17 | 16.8 | +1.19% | 6 | 800 | 13,570 |
| 2017-02-22 | 16.8 | 16.8 | 16.8 | 16.8 | 0.00% | 1 | 100 | 1,680 |
| 2017-02-21 | 16.9 | 16.8 | 17 | 16.8 | 0.00% | 4 | 600 | 10,140 |
| 2017-02-20 | 16.8 | 16.8 | 16.8 | 16.6 | -1.18% | 8 | 1,300 | 21,730 |
| 2017-02-17 | 16.4 | 17 | 17 | 16.4 | +3.03% | 27 | 3,100 | 52,010 |
| 2017-02-16 | 16.6 | 16.5 | 16.6 | 16.5 | 0.00% | 4 | 400 | 6,620 |
| 2017-02-15 | 16.7 | 16.5 | 16.7 | 16 | -1.79% | 29 | 7,400 | 119,750 |
| 2017-02-09 | 17.2 | 16.8 | 17.2 | 16.8 | -1.75% | 9 | 1,000 | 17,040 |
| 2017-02-07 | 16.9 | 17.1 | 17.1 | 16.9 | +1.79% | 3 | 700 | 11,860 |
| 2017-02-06 | 16.8 | 16.8 | 16.8 | 16.8 | -1.18% | 1 | 100 | 1,680 |
| 2017-02-03 | 16.8 | 17 | 17.1 | 16.8 | +2.41% | 23 | 7,500 | 127,360 |
| 2017-02-02 | 16.2 | 16.6 | 16.8 | 16 | +1.22% | 34 | 7,700 | 125,300 |
| 2017-02-01 | 16.5 | 16.4 | 16.5 | 16 | -0.61% | 114 | 68,700 | 1,102,140 |
| 2017-01-31 | 17.2 | 16.5 | 17.2 | 16 | -4.62% | 111 | 31,200 | 521,580 |
| 2017-01-30 | 17.3 | 17.3 | 17.9 | 17.3 | -1.70% | 27 | 4,400 | 76,910 |
| 2017-01-27 | 17.3 | 17.6 | 17.6 | 17.1 | +1.73% | 9 | 900 | 15,630 |
| 2017-01-26 | 17.2 | 17.3 | 17.3 | 17 | +0.58% | 5 | 2,600 | 44,290 |
| 2017-01-25 | 17 | 17.2 | 17.2 | 17 | +1.18% | 3 | 1,800 | 30,630 |
| 2017-01-24 | 17.2 | 17 | 17.2 | 16.7 | -2.86% | 29 | 8,400 | 142,230 |
| 2017-01-23 | 17.5 | 17.5 | 17.5 | 17.5 | 0.00% | 2 | 300 | 5,250 |
| 2017-01-20 | 17.5 | 17.5 | 17.6 | 17.2 | 0.00% | 16 | 8,400 | 144,860 |
| 2017-01-19 | 17.4 | 17.5 | 17.5 | 16.8 | -1.13% | 18 | 2,800 | 47,900 |
| 2017-01-18 | 17.6 | 17.7 | 17.7 | 17.6 | +1.14% | 2 | 200 | 3,530 |
| 2017-01-17 | 17.7 | 17.5 | 17.7 | 17.5 | -1.13% | 7 | 1,000 | 17,580 |
| 2017-01-16 | 17.9 | 17.7 | 17.9 | 16.5 | -1.67% | 10 | 1,100 | 19,170 |
| 2017-01-13 | 18 | 18 | 18 | 18 | 0.00% | 1 | 200 | 3,600 |
| 2017-01-12 | 18.3 | 18 | 18.3 | 17.9 | 0.00% | 9 | 13,200 | 237,620 |
| 2017-01-11 | 17.8 | 18 | 18.4 | 17.8 | +1.69% | 11 | 1,100 | 19,880 |
| 2017-01-10 | 17.6 | 17.7 | 17.7 | 17.6 | +1.14% | 2 | 200 | 3,530 |
| 2017-01-09 | 18 | 17.5 | 18 | 16.2 | -4.89% | 27 | 3,500 | 59,820 |
| 2017-01-06 | 18 | 18.4 | 18.4 | 17.9 | +1.10% | 10 | 1,600 | 29,210 |
| 2017-01-05 | 18.2 | 18.2 | 18.2 | 18.2 | +1.11% | 1 | 100 | 1,820 |
| 2017-01-04 | 18 | 18 | 18 | 18 | -1.10% | 1 | 400 | 7,200 |
| 2017-01-03 | 18.2 | 18.2 | 18.2 | 18.2 | 0.00% | 1 | 100 | 1,820 |