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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 12.3 | 12.3 | 12.5 | 12.3 | 0.00% | 14 | 23,700 | 296,010 |
| 2018-12-28 | 12.8 | 12.3 | 12.8 | 12 | -5.38% | 47 | 11,400 | 137,965 |
| 2018-12-27 | 12.55 | 13 | 13 | 12.55 | +3.59% | 8 | 2,000 | 25,540 |
| 2018-12-26 | 12.55 | 12.55 | 12.55 | 12.55 | +0.80% | 2 | 1,000 | 12,550 |
| 2018-12-24 | 12.55 | 12.45 | 12.55 | 12.45 | -1.97% | 3 | 300 | 3,745 |
| 2018-12-21 | 12.7 | 12.7 | 12.7 | 12.7 | +0.40% | 1 | 3,000 | 38,100 |
| 2018-12-17 | 12.75 | 12.65 | 12.75 | 12.25 | -1.94% | 6 | 600 | 7,515 |
| 2018-12-14 | 12.85 | 12.9 | 12.95 | 12.75 | +1.98% | 8 | 8,300 | 107,355 |
| 2018-12-13 | 12.85 | 12.65 | 12.85 | 12.65 | -0.39% | 4 | 400 | 5,110 |
| 2018-12-12 | 13 | 12.7 | 13 | 12.7 | -1.93% | 4 | 400 | 5,115 |
| 2018-12-11 | 12.95 | 12.95 | 12.95 | 12.95 | +1.57% | 2 | 200 | 2,590 |
| 2018-12-07 | 12.85 | 12.75 | 13 | 12.75 | +0.79% | 4 | 600 | 7,755 |
| 2018-12-06 | 12.75 | 12.65 | 12.75 | 12.65 | -2.32% | 7 | 2,400 | 30,430 |
| 2018-12-05 | 13.05 | 12.95 | 13.05 | 12.7 | -2.26% | 13 | 7,100 | 90,730 |
| 2018-12-04 | 13.25 | 13.25 | 13.25 | 13.25 | +1.53% | 1 | 100 | 1,325 |
| 2018-12-03 | 13.05 | 13.05 | 13.05 | 13.05 | -1.14% | 1 | 100 | 1,305 |
| 2018-11-30 | 13.3 | 13.2 | 13.3 | 13.2 | -1.49% | 2 | 200 | 2,650 |
| 2018-11-29 | 13.6 | 13.4 | 13.6 | 13.4 | -0.37% | 4 | 400 | 5,390 |
| 2018-11-28 | 13.45 | 13.45 | 13.45 | 13.45 | +1.13% | 1 | 100 | 1,345 |
| 2018-11-27 | 13.3 | 13.3 | 13.3 | 13.3 | 0.00% | 1 | 400 | 5,320 |
| 2018-11-22 | 13.05 | 13.3 | 13.3 | 13.05 | +3.10% | 2 | 200 | 2,635 |
| 2018-11-21 | 13.15 | 12.9 | 13.15 | 12.7 | -2.64% | 7 | 900 | 11,570 |
| 2018-11-20 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | 1 | 100 | 1,325 |
| 2018-11-19 | 13.4 | 13.35 | 13.4 | 13.35 | -1.84% | 2 | 200 | 2,675 |
| 2018-11-16 | 13.7 | 13.6 | 14 | 13.05 | +3.03% | 24 | 2,400 | 32,545 |
| 2018-11-14 | 13.2 | 13.2 | 13.2 | 13.2 | -1.49% | 1 | 4,300 | 56,760 |
| 2018-11-12 | 13.4 | 13.4 | 13.4 | 13.4 | +0.37% | 2 | 200 | 2,680 |
| 2018-11-08 | 13.35 | 13.35 | 13.35 | 13.35 | +3.49% | 1 | 100 | 1,335 |
| 2018-11-07 | 12.9 | 12.9 | 12.9 | 12.9 | +2.38% | 1 | 100 | 1,290 |
| 2018-11-06 | 12.6 | 12.6 | 12.6 | 12.6 | 0.00% | 1 | 2,900 | 36,540 |
| 2018-10-31 | 12.5 | 12.6 | 12.8 | 12.5 | +0.80% | 5 | 1,600 | 20,390 |
| 2018-10-30 | 12.5 | 12.5 | 12.6 | 12.1 | -0.79% | 6 | 600 | 7,440 |
| 2018-10-26 | 12.7 | 12.6 | 12.7 | 12 | -4.55% | 14 | 2,800 | 34,540 |
| 2018-10-25 | 13.1 | 13.2 | 13.2 | 13.1 | +1.54% | 2 | 200 | 2,630 |
| 2018-10-24 | 13 | 13 | 13 | 13 | 0.00% | 1 | 100 | 1,300 |
| 2018-10-23 | 12.8 | 13 | 13 | 12.8 | 0.00% | 7 | 60,800 | 778,500 |
| 2018-10-19 | 13.1 | 13 | 13.1 | 13 | 0.00% | 3 | 800 | 10,470 |
| 2018-10-15 | 13.2 | 13 | 13.2 | 12.3 | -1.52% | 20 | 4,500 | 56,790 |
| 2018-10-11 | 13.2 | 13.2 | 13.2 | 13.2 | +0.76% | 4 | 400 | 5,280 |
| 2018-10-05 | 13.4 | 13.1 | 13.4 | 13.1 | -4.38% | 2 | 400 | 5,270 |
| 2018-10-04 | 13.6 | 13.7 | 13.7 | 13.6 | +0.74% | 4 | 900 | 12,320 |
| 2018-10-03 | 13.4 | 13.6 | 13.6 | 13.4 | +3.03% | 8 | 4,700 | 63,800 |
| 2018-10-02 | 13.2 | 13.2 | 13.2 | 13.2 | -1.49% | 1 | 100 | 1,320 |
| 2018-10-01 | 13.3 | 13.4 | 13.4 | 13.3 | +2.29% | 3 | 300 | 4,000 |
| 2018-09-27 | 13.2 | 13.1 | 13.2 | 13.1 | 0.00% | 3 | 400 | 5,270 |
| 2018-09-25 | 13.1 | 13.1 | 13.1 | 12.7 | -0.76% | 28 | 6,200 | 80,480 |
| 2018-09-24 | 13.3 | 13.2 | 13.3 | 13.1 | -2.22% | 10 | 1,900 | 25,040 |
| 2018-09-20 | 13.5 | 13.5 | 13.5 | 13.5 | +0.75% | 1 | 100 | 1,350 |
| 2018-09-14 | 13 | 13.4 | 13.4 | 12.9 | +1.52% | 7 | 700 | 9,240 |
| 2018-09-12 | 13.5 | 13.2 | 13.5 | 13 | -3.65% | 19 | 2,400 | 31,630 |
| 2018-09-10 | 13.7 | 13.7 | 13.7 | 13.7 | -2.84% | 1 | 100 | 1,370 |
| 2018-09-05 | 13.8 | 14.1 | 14.1 | 13.8 | +2.92% | 4 | 3,000 | 42,040 |
| 2018-09-04 | 13.7 | 13.7 | 13.7 | 13.7 | -2.84% | 1 | 100 | 1,370 |
| 2018-08-31 | 14.1 | 14.1 | 14.1 | 14.1 | +2.17% | 1 | 400 | 5,640 |
| 2018-08-23 | 14 | 13.8 | 14 | 13.8 | -2.13% | 8 | 5,600 | 77,340 |
| 2018-08-22 | 14.4 | 14.1 | 14.4 | 14 | -5.37% | 12 | 1,800 | 25,460 |
| 2018-08-17 | 14.9 | 14.9 | 14.9 | 14.9 | -3.87% | 2 | 200 | 2,980 |
| 2018-08-16 | 15.1 | 15.5 | 15.5 | 15.1 | -0.64% | 6 | 1,700 | 25,790 |
| 2018-08-13 | 15.6 | 15.6 | 15.6 | 15.5 | -1.27% | 11 | 3,100 | 48,160 |
| 2018-08-10 | 16.5 | 15.8 | 17.1 | 15.8 | -1.25% | 18 | 4,500 | 72,880 |
| 2018-08-09 | 16.5 | 16 | 16.9 | 15.6 | -3.03% | 13 | 1,800 | 29,880 |
| 2018-08-08 | 15.6 | 16.5 | 17.7 | 15.6 | +7.14% | 72 | 24,800 | 409,390 |
| 2018-08-07 | 15.4 | 15.4 | 15.4 | 14.7 | 0.00% | 14 | 1,900 | 28,740 |
| 2018-08-06 | 15.3 | 15.4 | 15.7 | 15 | +0.65% | 52 | 5,600 | 85,930 |
| 2018-08-03 | 15.2 | 15.3 | 15.8 | 15 | +1.32% | 32 | 4,100 | 62,720 |
| 2018-08-02 | 14.8 | 15.1 | 15.9 | 14.8 | +4.14% | 10 | 1,200 | 18,340 |
| 2018-08-01 | 13.9 | 14.5 | 16.3 | 13.6 | +5.07% | 57 | 9,900 | 145,540 |
| 2018-07-31 | 13.7 | 13.8 | 13.8 | 13.7 | +2.99% | 6 | 3,800 | 52,090 |
| 2018-07-30 | 13.4 | 13.4 | 13.4 | 13.4 | -2.19% | 2 | 5,600 | 75,040 |
| 2018-07-26 | 13 | 13.7 | 13.7 | 12.9 | +5.38% | 19 | 6,200 | 83,710 |
| 2018-07-25 | 13 | 13 | 13 | 13 | 0.00% | 1 | 200 | 2,600 |
| 2018-07-23 | 13 | 13 | 13.4 | 12.8 | 0.00% | 31 | 20,400 | 266,630 |
| 2018-07-20 | 13.1 | 13 | 13.1 | 13 | -1.52% | 6 | 800 | 10,430 |
| 2018-07-18 | 13.2 | 13.2 | 13.2 | 13.2 | -0.75% | 3 | 1,000 | 13,200 |
| 2018-07-17 | 13.3 | 13.3 | 13.3 | 13.3 | -2.21% | 3 | 2,100 | 27,930 |
| 2018-07-13 | 13.5 | 13.6 | 13.6 | 13.2 | +0.74% | 4 | 2,300 | 31,030 |
| 2018-07-12 | 13.5 | 13.5 | 13.5 | 13.5 | 0.00% | 1 | 300 | 4,050 |
| 2018-07-11 | 13.4 | 13.5 | 13.5 | 13.4 | +3.05% | 7 | 2,400 | 32,350 |
| 2018-07-10 | 13.3 | 13.1 | 13.6 | 13.1 | 0.00% | 15 | 5,400 | 71,750 |
| 2018-07-09 | 13.1 | 13.1 | 13.1 | 13.1 | +0.77% | 2 | 1,800 | 23,580 |
| 2018-07-06 | 13.3 | 13 | 13.3 | 13 | -3.70% | 8 | 1,200 | 15,690 |
| 2018-06-29 | 13.2 | 13.5 | 13.5 | 13.2 | +1.50% | 5 | 500 | 6,660 |
| 2018-06-28 | 13.3 | 13.3 | 13.3 | 13.3 | -2.21% | 2 | 200 | 2,660 |
| 2018-06-26 | 13 | 13.6 | 13.7 | 13 | +4.62% | 15 | 12,300 | 166,750 |
| 2018-06-25 | 13.2 | 13 | 13.2 | 13 | 0.00% | 2 | 200 | 2,620 |
| 2018-06-19 | 13.4 | 13 | 13.4 | 13 | -5.80% | 13 | 20,000 | 260,580 |
| 2018-06-18 | 13.8 | 13.8 | 13.8 | 13.8 | -2.82% | 1 | 100 | 1,380 |
| 2018-06-15 | 14.7 | 14.2 | 14.7 | 14.2 | +1.43% | 3 | 1,800 | 26,190 |
| 2018-06-13 | 13.8 | 14 | 14 | 13.2 | +4.48% | 23 | 6,400 | 87,290 |
| 2018-06-09 | 13.4 | 13.4 | 13.4 | 13.4 | -2.90% | 1 | 300 | 4,020 |
| 2018-06-08 | 13.2 | 13.8 | 13.8 | 13.2 | +3.76% | 13 | 2,700 | 36,560 |
| 2018-06-07 | 13.3 | 13.3 | 13.3 | 13 | -0.75% | 15 | 2,100 | 27,630 |
| 2018-06-06 | 13.4 | 13.4 | 13.4 | 13.4 | +0.75% | 2 | 200 | 2,680 |
| 2018-06-05 | 13.8 | 13.3 | 14 | 13.3 | -0.75% | 5 | 500 | 6,800 |
| 2018-06-04 | 13.6 | 13.4 | 13.6 | 13.4 | -4.29% | 3 | 300 | 4,060 |
| 2018-06-01 | 13.4 | 14 | 14 | 13.4 | +6.87% | 17 | 2,600 | 36,030 |
| 2018-05-31 | 13.4 | 13.1 | 13.5 | 13.1 | -6.43% | 13 | 1,700 | 22,450 |
| 2018-05-30 | 13.6 | 14 | 14 | 13.6 | 0.00% | 5 | 700 | 9,710 |
| 2018-05-29 | 14 | 14 | 14 | 14 | 0.00% | 1 | 100 | 1,400 |
| 2018-05-28 | 13.2 | 14 | 14 | 13.2 | +6.06% | 15 | 2,200 | 30,330 |
| 2018-05-25 | 13 | 13.2 | 13.2 | 13 | +1.54% | 2 | 200 | 2,620 |
| 2018-05-24 | 13.1 | 13 | 13.1 | 13 | -0.76% | 10 | 20,500 | 266,620 |
| 2018-05-23 | 13.5 | 13.1 | 13.5 | 13.1 | -5.07% | 9 | 5,000 | 65,770 |
| 2018-05-22 | 13.8 | 13.8 | 13.8 | 13.8 | +3.76% | 1 | 100 | 1,380 |
| 2018-05-21 | 13.5 | 13.3 | 13.5 | 13.3 | -3.62% | 4 | 900 | 12,030 |
| 2018-05-18 | 13.8 | 13.8 | 13.8 | 13.8 | 0.00% | 1 | 100 | 1,380 |
| 2018-05-17 | 13.8 | 13.8 | 13.8 | 13.8 | +1.47% | 2 | 300 | 4,140 |
| 2018-05-16 | 14.1 | 13.6 | 15.9 | 13 | -6.21% | 65 | 11,000 | 158,230 |
| 2018-05-14 | 13.9 | 14.5 | 14.5 | 13.9 | -3.33% | 2 | 200 | 2,840 |
| 2018-05-11 | 13.4 | 15 | 15 | 12.9 | +11.11% | 40 | 23,800 | 346,040 |
| 2018-05-08 | 14.1 | 13.5 | 14.3 | 13.3 | -3.57% | 7 | 1,200 | 16,350 |
| 2018-05-03 | 13.8 | 14 | 14 | 13 | +0.72% | 24 | 3,800 | 51,190 |
| 2018-04-25 | 13.7 | 13.9 | 13.9 | 13.2 | +0.72% | 8 | 8,400 | 113,250 |
| 2018-04-24 | 13.8 | 13.8 | 13.8 | 13.8 | -2.13% | 1 | 100 | 1,380 |
| 2018-04-23 | 14.1 | 14.1 | 14.1 | 14.1 | -2.76% | 1 | 100 | 1,410 |
| 2018-04-20 | 14.3 | 14.5 | 14.5 | 14 | -2.03% | 8 | 10,100 | 141,530 |
| 2018-04-19 | 14.6 | 14.8 | 15 | 13.8 | +2.07% | 10 | 1,100 | 16,140 |
| 2018-04-18 | 14.4 | 14.5 | 14.5 | 14.4 | 0.00% | 3 | 8,100 | 117,440 |
| 2018-04-17 | 13.1 | 14.5 | 14.5 | 12.2 | +9.02% | 33 | 12,300 | 169,440 |
| 2018-04-16 | 13.4 | 13.3 | 13.4 | 12.9 | -2.92% | 13 | 1,300 | 17,120 |
| 2018-04-13 | 13.5 | 13.7 | 13.7 | 13 | +2.24% | 13 | 1,800 | 24,140 |
| 2018-04-12 | 13.4 | 13.4 | 13.6 | 13.1 | -2.90% | 16 | 1,600 | 21,380 |
| 2018-04-11 | 13.7 | 13.8 | 13.8 | 13.7 | +1.47% | 2 | 500 | 6,860 |
| 2018-04-10 | 13.4 | 13.6 | 13.6 | 13.4 | +1.49% | 40 | 4,300 | 57,650 |
| 2018-04-09 | 14 | 13.4 | 14 | 13.4 | -4.29% | 22 | 10,900 | 148,740 |
| 2018-04-06 | 14.1 | 14 | 14.1 | 14 | -2.10% | 2 | 300 | 4,210 |
| 2018-04-02 | 14.2 | 14.3 | 14.3 | 14.2 | 0.00% | 2 | 3,100 | 44,320 |
| 2018-03-30 | 14.3 | 14.3 | 14.3 | 14.3 | +2.14% | 1 | 100 | 1,430 |
| 2018-03-27 | 14.2 | 14 | 14.2 | 14 | -3.45% | 4 | 2,000 | 28,200 |
| 2018-03-23 | 14.5 | 14.5 | 14.5 | 14.5 | +0.69% | 1 | 100 | 1,450 |
| 2018-03-22 | 14.4 | 14.4 | 14.4 | 14.4 | +0.70% | 1 | 100 | 1,440 |
| 2018-03-20 | 14.3 | 14.3 | 14.3 | 14.3 | -0.69% | 1 | 100 | 1,430 |
| 2018-03-19 | 14.3 | 14.4 | 14.4 | 14.3 | +2.86% | 2 | 300 | 4,300 |
| 2018-03-16 | 14.5 | 14 | 14.5 | 14 | -2.78% | 10 | 1,400 | 19,810 |
| 2018-03-15 | 14.3 | 14.4 | 14.4 | 14.3 | +2.86% | 4 | 1,100 | 15,790 |
| 2018-03-14 | 14.9 | 14 | 15 | 14 | -1.41% | 30 | 7,100 | 103,490 |
| 2018-03-13 | 14.5 | 14.2 | 14.5 | 14.2 | 0.00% | 2 | 200 | 2,870 |
| 2018-03-12 | 14.5 | 14.2 | 14.5 | 14.2 | -0.70% | 6 | 900 | 12,880 |
| 2018-03-06 | 14.3 | 14.3 | 14.3 | 14.3 | +0.70% | 1 | 100 | 1,430 |
| 2018-03-05 | 14.2 | 14.2 | 14.4 | 14.2 | +1.43% | 5 | 1,300 | 18,500 |
| 2018-03-02 | 14.6 | 14 | 14.6 | 14 | -2.78% | 7 | 1,000 | 14,110 |
| 2018-02-28 | 14.4 | 14.4 | 14.4 | 13.3 | -1.37% | 17 | 4,200 | 58,780 |
| 2018-02-26 | 14.7 | 14.6 | 15 | 14.6 | -0.68% | 10 | 37,200 | 555,960 |
| 2018-02-22 | 15.1 | 14.7 | 15.1 | 14.5 | -5.77% | 13 | 1,800 | 26,420 |
| 2018-02-21 | 14.6 | 15.6 | 15.9 | 14.6 | +7.59% | 31 | 6,900 | 103,730 |
| 2018-02-19 | 14.3 | 14.5 | 14.5 | 14.3 | +3.57% | 3 | 600 | 8,610 |
| 2018-02-16 | 14.3 | 14 | 14.4 | 14 | -0.71% | 7 | 2,300 | 32,540 |
| 2018-02-15 | 14.3 | 14.1 | 14.5 | 14.1 | 0.00% | 19 | 3,400 | 48,710 |
| 2018-02-14 | 14.8 | 14.1 | 14.8 | 14 | -4.73% | 35 | 6,600 | 93,560 |
| 2018-02-13 | 14.9 | 14.8 | 14.9 | 14.8 | -0.67% | 2 | 200 | 2,970 |
| 2018-02-12 | 14.8 | 14.9 | 14.9 | 14.8 | +2.76% | 3 | 3,600 | 53,290 |
| 2018-02-09 | 14.7 | 14.5 | 14.7 | 14.5 | -3.33% | 6 | 3,900 | 56,580 |
| 2018-02-07 | 14.7 | 15 | 15 | 14.6 | +2.74% | 7 | 1,500 | 22,220 |
| 2018-02-06 | 15.4 | 14.6 | 15.4 | 14.6 | -2.67% | 8 | 4,000 | 58,500 |
| 2018-02-02 | 15.1 | 15 | 15.1 | 15 | -1.32% | 2 | 200 | 3,010 |
| 2018-02-01 | 14.9 | 15.2 | 15.2 | 14.9 | +1.33% | 4 | 400 | 6,040 |
| 2018-01-31 | 15 | 15 | 15.5 | 15 | +0.67% | 15 | 1,800 | 27,310 |
| 2018-01-30 | 14.9 | 14.9 | 14.9 | 14.6 | -0.67% | 15 | 2,600 | 38,270 |
| 2018-01-29 | 15.1 | 15 | 15.5 | 15 | 0.00% | 12 | 1,900 | 29,030 |
| 2018-01-26 | 15.4 | 15 | 15.4 | 15 | -1.96% | 6 | 1,000 | 15,200 |
| 2018-01-25 | 15.3 | 15.3 | 15.3 | 15.3 | +2.00% | 6 | 1,500 | 22,950 |
| 2018-01-24 | 15.6 | 15 | 15.6 | 15 | -3.85% | 7 | 2,000 | 30,480 |
| 2018-01-23 | 15.1 | 15.6 | 15.6 | 15.1 | 0.00% | 3 | 300 | 4,610 |
| 2018-01-22 | 15.3 | 15.6 | 15.6 | 15.3 | +3.31% | 6 | 600 | 9,280 |
| 2018-01-19 | 15.1 | 15.1 | 15.1 | 15.1 | +2.72% | 2 | 200 | 3,020 |
| 2018-01-18 | 15 | 14.7 | 15 | 14.7 | -2.00% | 2 | 200 | 2,970 |
| 2018-01-17 | 14.8 | 15 | 15 | 14.5 | +1.35% | 16 | 3,400 | 50,240 |
| 2018-01-16 | 16.1 | 14.8 | 16.1 | 14.4 | -6.92% | 74 | 14,000 | 207,950 |
| 2018-01-15 | 14.4 | 15.9 | 17.9 | 14.4 | +9.66% | 356 | 81,500 | 1,368,410 |
| 2018-01-11 | 14.9 | 14.5 | 14.9 | 14 | -2.68% | 49 | 5,900 | 84,910 |
| 2018-01-10 | 14.6 | 14.9 | 15.6 | 14.6 | +2.76% | 35 | 7,700 | 115,890 |
| 2018-01-09 | 14.6 | 14.5 | 14.6 | 14.5 | 0.00% | 3 | 300 | 4,370 |