Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)

JNOSP

20.94 ₽ +3.15% ↑

История котировок JNOSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	11.9	11.9	12.16	11.88	0.00%	31	22,000	261,860
2019-12-27	11.92	11.9	11.96	11.9	+0.34%	20	18,000	214,226
2019-12-26	11.88	11.86	11.92	11.86	-0.84%	7	6,400	76,076
2019-12-25	11.92	11.96	11.96	11.92	-0.17%	4	700	8,368
2019-12-24	12.1	11.98	12.1	11.88	+0.50%	11	5,700	67,884
2019-12-23	11.96	11.92	12	11.88	-1.81%	19	3,000	35,860
2019-12-20	12.14	12.14	12.14	12.14	+1.51%	1	100	1,214
2019-12-19	12.22	11.96	12.26	11.96	-1.97%	21	22,900	276,088
2019-12-18	12	12.2	12.22	11.98	+2.01%	30	43,100	517,836
2019-12-17	11.98	11.96	12	11.96	-1.16%	13	2,000	23,952
2019-12-16	11.94	12.1	12.12	11.94	-0.49%	17	19,600	236,912
2019-12-13	12.1	12.16	12.16	11.94	+1.16%	12	3,400	41,238
2019-12-12	12.02	12.02	12.02	11.88	-1.15%	33	48,500	576,756
2019-12-11	11.98	12.16	12.2	11.82	+2.01%	67	17,500	209,184
2019-12-10	12.28	11.92	12.28	11.7	-1.65%	36	10,700	126,720
2019-12-09	12.3	12.12	12.3	12.12	-0.82%	6	1,300	15,782
2019-12-06	12.18	12.22	12.22	12.18	+0.16%	6	12,600	153,722
2019-12-05	12.14	12.2	12.2	12.02	+0.49%	15	3,800	45,906
2019-12-04	12.28	12.14	12.28	12.02	-1.30%	12	12,100	148,182
2019-12-03	12.3	12.3	12.3	12.3	0.00%	1	100	1,230
2019-12-02	12.46	12.3	12.48	12.3	0.00%	8	10,100	125,144
2019-11-29	12.4	12.3	12.4	12.3	-0.81%	10	1,300	16,026
2019-11-28	12.4	12.4	12.4	12.4	-0.16%	2	200	2,480
2019-11-27	12.42	12.42	12.42	12.42	-0.80%	2	2,100	26,082
2019-11-26	12.66	12.52	12.66	12.42	+0.16%	7	3,700	46,054
2019-11-25	12.44	12.5	12.6	12.44	+0.32%	16	5,000	62,484
2019-11-22	12.16	12.46	12.46	12.16	+0.81%	10	12,300	151,976
2019-11-21	12.3	12.36	12.38	12.3	+0.16%	12	4,400	54,296
2019-11-20	12.24	12.34	12.34	12.2	0.00%	8	12,100	147,904
2019-11-18	12.1	12.34	12.34	12.06	+1.48%	22	20,800	253,694
2019-11-15	12.14	12.16	12.16	12.12	+0.16%	3	300	3,642
2019-11-14	12.22	12.14	12.32	12.14	-0.98%	6	600	7,328
2019-11-13	12.44	12.26	12.56	12	-1.29%	22	12,500	154,698
2019-11-12	12.18	12.42	13.4	11.98	+3.16%	164	73,600	918,346
2019-11-11	12.04	12.04	12.18	11.9	0.00%	13	23,600	283,146
2019-11-08	12	12.04	12.04	12	+0.33%	7	3,400	40,896
2019-11-07	12	12	12	12	+0.84%	1	100	1,200
2019-11-06	12	11.9	12	11.9	-0.83%	3	1,000	11,990
2019-11-05	12.1	12	12.1	11.94	0.00%	7	3,600	43,202
2019-11-01	12.16	12	12.4	11.88	-3.23%	47	10,000	119,838
2019-10-31	12.3	12.4	12.4	12.14	-0.16%	17	3,700	45,186
2019-10-30	12.3	12.42	12.42	12.3	-0.64%	5	1,200	14,874
2019-10-29	12.14	12.5	12.56	12.02	+1.46%	46	10,100	125,004
2019-10-28	12	12.32	12.38	12	+3.18%	29	10,200	124,476
2019-10-25	12.52	11.94	12.52	11.4	-4.78%	151	50,800	600,970
2019-10-24	12.92	12.54	13.2	12.34	-4.27%	82	16,700	211,670
2019-10-23	12.8	13.1	13.2	12.4	+1.08%	227	103,500	1,329,664
2019-10-22	11.6	12.96	14.38	11.54	+11.72%	580	202,800	2,577,454
2019-10-21	11.5	11.6	11.6	11.48	-0.34%	12	5,000	57,712
2019-10-18	11.64	11.64	11.64	11.46	-0.17%	16	5,800	67,106
2019-10-17	11.56	11.66	11.68	11.48	+0.52%	24	5,600	64,530
2019-10-16	11.6	11.6	11.6	11.6	-0.85%	9	3,300	38,280
2019-10-15	11.76	11.7	11.76	11.7	-0.34%	3	300	3,516
2019-10-14	11.74	11.74	11.74	11.74	+1.56%	2	200	2,348
2019-10-11	11.6	11.56	11.74	11.54	0.00%	18	3,000	35,048
2019-10-10	11.5	11.56	11.62	11.2	-0.17%	59	49,900	567,586
2019-10-09	11.62	11.58	11.64	11.46	-1.03%	36	6,400	73,818
2019-10-08	11.9	11.7	11.9	11.56	-2.01%	52	33,800	392,246
2019-10-07	11.86	11.94	12.06	11.86	+1.88%	18	16,600	199,324
2019-10-04	11.72	11.72	11.72	11.7	-0.34%	6	2,600	30,450
2019-10-03	11.8	11.76	11.88	11.74	-0.51%	10	2,600	30,718
2019-10-02	11.96	11.82	11.96	11.82	-1.50%	4	800	9,530
2019-10-01	11.82	12	12	11.72	+0.33%	31	43,100	515,028
2019-09-30	12	11.96	12	11.96	0.00%	3	1,000	11,992
2019-09-27	12	11.96	12	11.82	-0.17%	22	25,600	306,148
2019-09-26	11.98	11.98	11.98	11.8	+1.01%	12	1,800	21,372
2019-09-25	11.9	11.86	11.9	11.82	-0.50%	15	9,900	117,226
2019-09-24	11.94	11.92	12	11.66	-1.81%	18	7,100	84,520
2019-09-23	12.06	12.14	12.14	11.54	0.00%	27	14,000	165,738
2019-09-20	12.06	12.14	12.14	12.04	+0.50%	8	1,600	19,308
2019-09-19	12.2	12.08	12.22	12.08	-0.98%	4	11,300	137,840
2019-09-18	12.12	12.2	12.2	12.1	+1.67%	21	28,200	343,890
2019-09-17	12.1	12	12.14	12	-1.64%	14	7,400	89,118
2019-09-16	12	12.2	12.2	11.96	+1.67%	26	59,300	712,016
2019-09-13	12.34	12	12.34	11.76	-1.32%	51	42,800	513,486
2019-09-12	12.16	12.16	12.16	12.16	-1.94%	12	17,200	209,152
2019-09-11	12.18	12.4	12.4	12.14	+2.14%	16	25,100	307,198
2019-09-10	12.36	12.14	12.36	12.14	-0.82%	4	2,200	26,730
2019-09-09	12.08	12.24	12.24	12.08	+0.33%	9	1,800	21,806
2019-09-06	11.96	12.2	12.2	11.96	+1.67%	17	13,600	164,830
2019-09-05	12	12	12.08	11.5	0.00%	60	31,700	375,894
2019-09-04	12.08	12	12.08	12	+2.04%	14	90,300	1,083,608
2019-09-03	12.22	11.76	12.22	11.76	-2.81%	39	65,200	787,282
2019-09-02	12.16	12.1	12.28	12	+1.34%	9	32,600	391,320
2019-08-30	12.06	11.94	12.08	11.92	-0.33%	6	6,000	71,754
2019-08-29	12.28	11.98	12.28	11.52	-0.17%	41	10,600	126,292
2019-08-28	12.4	12	12.4	11.98	-3.07%	94	135,500	1,632,448
2019-08-27	13	12.38	13	12.22	-4.77%	112	73,200	916,676
2019-08-26	12.94	13	13	12.94	0.00%	3	300	3,888
2019-08-23	12.98	13	13	12.98	0.00%	9	6,100	79,188
2019-08-22	13.24	13	13.24	13	-1.52%	20	37,800	491,500
2019-08-21	13.04	13.2	13.2	13	-0.30%	7	15,500	201,622
2019-08-20	13.08	13.24	13.24	13.04	+1.69%	12	20,100	262,398
2019-08-19	13.02	13.02	13.02	13.02	-1.21%	1	100	1,302
2019-08-16	13.02	13.18	13.18	13.02	-0.75%	5	1,700	22,374
2019-08-15	13.12	13.28	13.28	13.12	+1.07%	2	200	2,640
2019-08-14	13.14	13.14	13.14	13.14	-2.38%	3	400	5,256
2019-08-13	13.24	13.46	13.46	13.24	+1.51%	5	2,700	36,298
2019-08-12	13.26	13.26	13.46	13.26	-0.45%	6	6,200	82,410
2019-08-07	13.48	13.32	13.48	13.32	-1.19%	2	200	2,680
2019-08-06	13.48	13.48	13.48	13.32	-2.32%	8	4,000	53,352
2019-08-05	13.78	13.8	13.8	13.78	+1.17%	5	5,100	70,378
2019-08-02	13.66	13.64	13.66	13.64	-0.87%	2	200	2,730
2019-07-31	13.72	13.76	13.76	13.5	+1.33%	4	900	12,330
2019-07-24	13.6	13.58	13.6	13.58	-0.88%	2	500	6,792
2019-07-23	13.88	13.7	14	13.5	-0.44%	21	12,100	163,858
2019-07-22	13.76	13.76	13.76	13.76	+1.93%	3	400	5,504
2019-07-18	13.6	13.5	13.6	13.5	-0.74%	6	1,500	20,326
2019-07-17	13.7	13.6	13.7	13.6	-0.87%	4	1,100	14,984
2019-07-16	14.16	13.72	14.16	13.72	-2.14%	11	5,800	81,496
2019-07-15	13.66	14.02	15	13.2	+1.74%	70	172,900	2,581,660
2019-07-12	13.62	13.78	13.88	13.62	+1.03%	5	600	8,282
2019-07-11	13.54	13.64	13.88	13.32	+0.74%	20	4,400	60,366
2019-07-10	13.54	13.54	13.54	13.54	-0.44%	1	100	1,354
2019-07-09	13.64	13.6	13.64	13.6	-0.44%	3	1,700	23,184
2019-07-08	13.1	13.66	13.96	13.1	+1.49%	19	2,000	27,480
2019-07-05	13.54	13.46	13.86	13.46	-0.30%	18	33,200	453,458
2019-07-03	13.36	13.5	13.5	13.36	+1.50%	4	2,000	26,984
2019-07-02	13.12	13.3	13.3	13.1	+1.68%	3	3,600	47,362
2019-07-01	13.1	13.08	13.1	13.08	-1.80%	3	300	3,928
2019-06-28	13.1	13.32	13.32	13.1	+1.83%	4	400	5,278
2019-06-27	13.1	13.08	13.1	13.08	-1.51%	3	300	3,928
2019-06-26	13.5	13.28	13.5	13.08	-1.63%	46	39,200	516,714
2019-06-25	13.6	13.5	13.78	13.5	-2.46%	6	2,400	32,532
2019-06-24	13.84	13.84	13.84	13.84	+1.91%	2	1,300	17,992
2019-06-18	13.72	13.58	13.76	13.58	+0.15%	5	11,500	158,030
2019-06-17	13.72	13.56	13.74	13.56	-0.73%	3	5,900	81,040
2019-06-14	13.62	13.66	13.66	13.62	-0.15%	5	7,200	98,342
2019-06-11	13.68	13.68	13.68	13.68	0.00%	2	200	2,736
2019-06-10	13.82	13.68	13.82	13.52	+1.33%	5	8,200	112,148
2019-06-07	13.78	13.5	13.78	13.5	-0.15%	4	600	8,136
2019-06-06	13.96	13.52	14.16	13.52	-2.31%	39	9,100	124,158
2019-06-05	13.9	13.84	13.9	13.7	+2.52%	10	1,100	15,190
2019-06-03	14	13.5	14	13.5	-3.85%	3	46,300	625,144
2019-05-31	14.1	14.04	14.1	13.82	-0.71%	4	600	8,366
2019-05-30	14.16	14.14	14.38	14.14	+1.58%	5	1,000	14,310
2019-05-29	13.92	13.92	13.92	13.92	-0.43%	2	200	2,784
2019-05-28	13.98	13.98	13.98	13.98	-0.43%	3	300	4,194
2019-05-27	14.08	14.04	14.3	14.04	+1.89%	7	1,500	21,312
2019-05-22	13.96	13.78	14.66	13.78	+0.29%	20	11,300	164,590
2019-05-20	14.06	13.74	14.06	13.74	-1.58%	6	1,500	20,738
2019-05-17	14.06	13.96	14.06	13.66	+0.87%	10	2,200	30,660
2019-05-16	13.92	13.84	13.92	13.84	-1.14%	7	1,300	18,084
2019-05-14	14.02	14	14.02	14	0.00%	2	2,100	29,410
2019-05-13	14	14	14.46	14	-1.96%	7	1,600	22,906
2019-05-10	14.58	14.28	14.64	14.28	+1.28%	5	1,100	16,040
2019-05-08	14.28	14.1	14.28	14	+0.86%	3	300	4,238
2019-05-07	14.2	13.98	14.2	13.98	-4.25%	7	900	12,658
2019-05-06	14.6	14.6	14.6	14.6	-0.27%	1	400	5,840
2019-05-03	13.4	14.64	14.64	13.4	+3.10%	3	500	6,948
2019-04-30	14.2	14.2	14.2	14.2	-1.39%	1	3,800	53,960
2019-04-29	14.4	14.4	14.4	14.4	-0.69%	2	5,000	72,000
2019-04-26	14.5	14.5	14.5	14.45	0.00%	3	1,100	15,945
2019-04-25	14	14.5	14.5	14	+0.69%	4	700	9,870
2019-04-24	14.25	14.4	14.4	14.05	+0.70%	11	2,600	36,925
2019-04-22	14.45	14.3	14.65	14.3	-2.72%	8	1,700	24,640
2019-04-19	14.7	14.7	14.7	14.7	0.00%	1	100	1,470
2019-04-18	14.05	14.7	15.6	14.05	-1.34%	22	24,000	354,375
2019-04-17	14.75	14.9	15	14.75	+3.11%	15	5,900	87,225
2019-04-16	14.3	14.45	14.7	14.3	-0.34%	8	1,600	23,080
2019-04-15	14.45	14.5	15	14.45	+1.75%	22	3,900	57,430
2019-04-12	14.5	14.25	14.95	14.05	+1.79%	20	2,300	33,500
2019-04-11	14.45	14	14.45	14	-3.11%	2	200	2,845
2019-04-10	14.1	14.45	14.95	13.9	0.00%	26	6,400	90,395
2019-04-05	14.45	14.45	14.45	14.45	+1.76%	1	100	1,445
2019-04-03	14.25	14.2	14.25	14.2	-2.07%	2	200	2,845
2019-04-02	14.95	14.5	14.95	13.65	-2.68%	14	2,000	28,040
2019-04-01	14.5	14.9	14.9	14.5	+3.11%	3	600	8,885
2019-03-29	14.7	14.45	14.7	14.3	-1.03%	3	300	4,345
2019-03-27	14.55	14.6	14.6	13.75	-0.34%	5	1,000	13,995
2019-03-26	14.65	14.65	14.65	14.65	+0.34%	6	35,700	523,005
2019-03-22	14.55	14.6	14.6	14.55	0.00%	2	700	10,205
2019-03-21	14.35	14.6	14.6	14.2	+3.55%	17	5,900	85,940
2019-03-18	14.1	14.1	14.1	14.1	-0.70%	1	100	1,410
2019-03-15	14.2	14.2	14.2	14.2	-0.35%	4	46,400	658,880
2019-03-14	14.25	14.25	14.25	14.25	0.00%	1	100	1,425
2019-03-13	14.25	14.25	14.25	14.25	-1.72%	1	100	1,425
2019-03-12	14.25	14.5	15.25	14.25	+3.57%	21	2,500	36,245
2019-03-11	14.05	14	14.05	14	-1.41%	3	300	4,205
2019-03-07	14.2	14.2	14.2	14.2	0.00%	1	700	9,940
2019-03-05	14.2	14.2	14.2	14.15	-1.73%	4	500	7,090
2019-03-04	14.15	14.45	14.45	14.15	+1.40%	7	1,700	24,465
2019-03-01	14.55	14.25	14.55	13.9	-2.40%	10	1,300	18,585
2019-02-27	14.55	14.6	14.6	14.55	+0.69%	3	700	10,195
2019-02-26	14.5	14.5	14.5	14.5	0.00%	1	100	1,450
2019-02-25	14.35	14.5	14.5	14.3	0.00%	4	800	11,465
2019-02-22	14.6	14.5	14.6	14.15	-1.36%	5	500	7,220
2019-02-20	14.7	14.7	14.7	14.5	-2.00%	6	1,600	23,390
2019-02-19	14.15	15	15.55	13.9	+6.01%	84	21,100	312,355
2019-02-18	14.15	14.15	14.15	14.15	+2.17%	1	100	1,415
2019-02-15	14.85	13.85	14.85	13.85	-5.14%	20	5,200	74,350
2019-02-14	15	14.6	15.2	14.6	-2.67%	5	800	11,980
2019-02-13	14.95	15	15.3	14.7	-1.96%	10	2,600	38,580
2019-02-12	14.9	15.3	15.3	14.9	+2.34%	17	3,100	47,050
2019-02-11	14.85	14.95	14.95	14.85	+1.70%	9	1,400	20,910
2019-02-08	14	14.7	15.2	14	+4.63%	35	13,800	205,880
2019-02-07	14.05	14.05	14.05	14.05	-0.35%	1	100	1,405
2019-02-06	14.45	14.1	14.45	14.1	-1.74%	13	1,400	20,120
2019-02-05	14.15	14.35	14.4	14.1	+2.14%	11	1,600	22,860
2019-02-04	13.5	14.05	14.5	13.5	+4.85%	55	11,800	166,810
2019-02-01	13.45	13.4	14.3	13	0.00%	87	37,300	503,570
2019-01-31	13.35	13.4	13.4	13	0.00%	31	4,600	60,720
2019-01-29	13.45	13.4	13.45	13.4	-0.37%	3	1,200	16,085
2019-01-28	13.55	13.45	13.55	13.3	-2.18%	5	600	8,040
2019-01-25	13.55	13.75	13.85	13.3	+0.36%	13	2,800	37,870
2019-01-24	14	13.7	14.05	13.55	-2.14%	26	11,500	159,465
2019-01-23	14.35	14	14.7	13.7	-0.36%	74	32,800	460,665
2019-01-22	16.4	14.05	17.9	13.75	-11.91%	519	143,300	2,218,210
2019-01-21	12.4	15.95	17.2	12.4	+29.67%	788	270,200	4,213,775
2019-01-18	12.3	12.3	12.3	12.3	+0.41%	1	700	8,610
2019-01-17	12.25	12.25	12.25	12.25	-0.41%	3	300	3,675
2019-01-15	12.35	12.3	12.35	12.3	-1.60%	2	300	3,695
2019-01-14	12.4	12.5	12.5	12.4	+1.63%	12	2,300	28,645
2019-01-11	12.3	12.3	12.3	12.3	0.00%	1	100	1,230
2019-01-10	12.3	12.3	12.3	12.3	0.00%	1	100	1,230
2019-01-09	12	12.3	12.3	12	+2.50%	11	1,600	19,465
2019-01-08	12	12	12.5	12	0.00%	44	9,000	109,135
2019-01-04	12.35	12	12.35	12	-1.64%	20	2,200	26,675
2019-01-03	12.25	12.2	12.25	12.15	0.00%	14	1,400	17,095

Архив котировок акции JNOSP по годам

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