Славнефть-ЯНОС (Славнефть-Ярославнефтеоргсинтез)

JNOSP

21.04 ₽ +3.65% ↑

История котировок JNOSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	13.68	13.7	13.7	13.68	+0.59%	3	700	9,588
2020-12-29	13.7	13.62	13.72	13.6	+0.15%	4	400	5,464
2020-12-28	13.56	13.6	13.72	13.5	-1.31%	22	5,600	75,782
2020-12-25	13.6	13.78	13.78	13.58	-0.14%	6	4,200	57,136
2020-12-24	13.64	13.8	13.8	13.48	-0.14%	17	2,200	29,974
2020-12-23	13.54	13.82	13.82	13.54	+1.02%	3	300	4,106
2020-12-22	13.54	13.68	13.68	13.54	0.00%	13	8,300	112,556
2020-12-21	13.82	13.68	13.82	13.5	-1.16%	34	31,000	419,624
2020-12-18	13.98	13.84	13.98	13.84	-0.14%	5	700	9,744
2020-12-17	13.94	13.86	14.06	13.86	+1.02%	16	4,400	61,452
2020-12-16	13.72	13.72	13.94	13.72	-1.58%	15	8,500	117,324
2020-12-15	13.96	13.94	13.96	13.94	+1.75%	4	1,200	16,742
2020-12-14	14	13.7	14	13.7	-0.87%	13	1,400	19,308
2020-12-11	14.04	13.82	14.04	13.74	+1.17%	6	1,500	20,720
2020-12-10	13.94	13.66	14	13.66	-2.43%	43	13,100	181,244
2020-12-09	14.28	14	14.66	13.94	-1.41%	84	18,200	259,306
2020-12-08	14.2	14.2	15.24	14.1	+1.43%	177	65,100	945,438
2020-12-07	14.08	14	14.3	13.96	0.00%	27	31,700	449,966
2020-12-04	14	14	14.32	13.92	+0.43%	63	22,600	318,248
2020-12-03	13.8	13.94	13.94	13.8	+0.14%	2	300	4,154
2020-12-02	13.76	13.92	14.08	13.68	+1.46%	56	39,000	540,144
2020-12-01	13.54	13.72	13.72	13.52	-0.15%	12	1,400	19,100
2020-11-30	13.44	13.74	13.84	13.44	-0.58%	9	1,600	21,858
2020-11-27	13.8	13.82	13.82	13.8	+1.92%	2	200	2,762
2020-11-26	13.54	13.56	13.7	13.54	-0.44%	7	10,400	141,038
2020-11-25	13.74	13.62	13.78	13.62	-0.73%	17	3,000	41,194
2020-11-24	13.58	13.72	13.8	13.58	+1.03%	22	6,200	85,368
2020-11-23	13.74	13.58	13.86	13.4	+0.15%	26	5,900	79,698
2020-11-20	13.54	13.56	14.06	13.54	+0.74%	53	18,800	258,758
2020-11-19	13.58	13.46	13.6	13.46	-0.44%	11	2,800	38,004
2020-11-18	13.5	13.52	13.52	13.5	+0.15%	4	1,100	14,860
2020-11-17	13.68	13.5	13.7	13.1	-1.46%	34	8,400	111,928
2020-11-16	13.56	13.7	13.7	13.34	+1.78%	18	3,200	43,536
2020-11-13	13.46	13.46	13.48	13.46	0.00%	4	4,300	57,888
2020-11-12	13.44	13.46	13.46	13.32	+0.30%	9	1,900	25,526
2020-11-11	13.4	13.42	13.44	13.32	-2.04%	21	4,900	65,450
2020-11-10	13.8	13.7	13.8	13.12	+3.01%	16	3,100	41,144
2020-11-09	13.58	13.3	13.8	13.3	-0.75%	7	1,100	15,080
2020-11-06	13.02	13.4	13.4	13.02	-0.74%	15	10,900	145,322
2020-11-05	13.36	13.5	13.5	13.1	+1.50%	16	6,000	79,326
2020-11-03	12.8	13.3	13.88	12.8	+2.62%	44	10,700	142,406
2020-11-02	12.78	12.96	12.96	12.78	-0.31%	15	3,700	47,394
2020-10-30	13.22	13	13.22	13	+1.40%	5	2,600	33,930
2020-10-29	12.98	12.82	13.24	12.82	+0.31%	20	6,400	83,302
2020-10-28	13.5	12.78	13.52	12.78	-4.20%	82	101,000	1,309,564
2020-10-27	13.54	13.34	13.6	13.1	-1.91%	50	29,800	397,990
2020-10-26	13.98	13.6	13.98	13.56	-2.72%	27	21,500	293,870
2020-10-23	13.98	13.98	13.98	13.98	0.00%	8	800	11,184
2020-10-22	13.96	13.98	13.98	13.96	+1.30%	3	600	8,386
2020-10-21	13.9	13.8	14.2	13.8	0.00%	5	1,300	18,364
2020-10-20	13.8	13.8	13.8	13.8	0.00%	1	1,500	20,700
2020-10-19	13.7	13.8	13.8	13.64	+0.73%	4	400	5,494
2020-10-16	13.8	13.7	14	13.7	-1.44%	5	500	6,916
2020-10-15	13.8	13.9	13.9	13.8	+2.06%	8	1,300	17,992
2020-10-14	13.78	13.62	13.82	13.54	-0.15%	5	500	6,846
2020-10-13	13.66	13.64	13.66	13.56	-2.15%	5	600	8,162
2020-10-12	13.64	13.94	13.94	13.5	+2.05%	21	5,300	72,362
2020-10-09	13.82	13.66	13.82	13.62	-1.59%	15	10,000	136,986
2020-10-08	13.88	13.88	13.88	13.86	0.00%	4	5,100	70,786
2020-10-07	13.84	13.88	14.1	13.84	+0.14%	10	2,000	27,872
2020-10-06	13.84	13.86	13.88	13.84	-0.72%	3	300	4,158
2020-10-05	14.1	13.96	14.1	13.94	-1.13%	7	3,400	47,480
2020-10-02	14.12	14.12	14.12	14.12	-0.28%	1	600	8,472
2020-10-01	14.02	14.16	14.16	14.02	+1.43%	8	6,700	94,544
2020-09-30	14.08	13.96	14.14	13.94	-0.99%	7	1,400	19,614
2020-09-29	14.08	14.1	14.1	13.82	0.00%	12	2,700	37,632
2020-09-28	14.3	14.1	14.3	13.92	-0.84%	8	2,100	29,470
2020-09-25	14	14.22	14.22	13.96	+1.57%	13	11,900	166,374
2020-09-24	13.96	14	14.3	13.86	-0.99%	14	3,000	42,078
2020-09-23	14.3	14.14	14.3	14.04	-1.12%	4	500	7,088
2020-09-22	14.2	14.3	14.3	14.2	+1.71%	7	1,200	17,106
2020-09-21	14.44	14.06	14.44	13.78	-1.40%	33	5,200	73,216
2020-09-18	14	14.26	14.96	14	+1.57%	68	11,700	170,910
2020-09-17	14.16	14.04	14.16	14	-0.85%	15	2,700	37,994
2020-09-16	14.04	14.16	14.18	14.04	-0.42%	9	1,600	22,554
2020-09-15	14.1	14.22	14.22	14.1	+0.14%	5	1,500	21,208
2020-09-14	14.2	14.2	14.24	14.06	+0.28%	6	1,100	15,610
2020-09-11	14.28	14.16	14.34	14	+0.43%	17	8,400	117,996
2020-09-10	14.48	14.1	14.48	14	-0.70%	30	7,900	111,286
2020-09-09	14.2	14.2	14.2	14.2	0.00%	1	10,000	142,000
2020-09-08	14.2	14.2	14.2	14.18	-1.80%	4	3,500	49,690
2020-09-07	14.5	14.46	14.5	14.18	+0.70%	4	400	5,760
2020-09-04	14.48	14.36	14.5	14	+0.84%	55	21,100	298,556
2020-09-03	14.14	14.24	14.52	14.1	+0.28%	13	4,200	60,120
2020-09-02	14.44	14.2	14.44	14.2	-1.80%	2	200	2,864
2020-09-01	14.46	14.46	14.48	14.3	+0.84%	7	1,000	14,406
2020-08-31	14.52	14.34	14.52	14.34	-1.51%	7	2,700	38,812
2020-08-28	14.66	14.56	14.66	13.7	-0.82%	69	18,100	255,648
2020-08-27	14.44	14.68	14.7	14.36	+2.09%	23	10,200	149,284
2020-08-26	14.18	14.38	14.54	14.18	+1.70%	41	15,000	216,956
2020-08-25	14.58	14.14	14.58	14.02	-1.12%	54	19,400	274,618
2020-08-24	14.34	14.3	14.46	14.3	0.00%	13	28,500	407,626
2020-08-21	14.26	14.3	14.54	13.6	-0.14%	30	8,400	119,410
2020-08-20	14.42	14.32	14.42	14.32	-1.92%	27	52,300	754,090
2020-08-19	14.46	14.6	14.6	14.36	+1.39%	15	4,300	62,020
2020-08-18	14.74	14.4	14.74	14.2	-1.50%	76	19,400	278,124
2020-08-17	14.74	14.62	14.92	14.4	+0.55%	70	27,600	406,106
2020-08-14	14.44	14.54	14.6	14.4	+0.55%	16	4,100	59,262
2020-08-13	14.5	14.46	14.8	14.34	-0.28%	48	13,100	191,244
2020-08-12	14.94	14.5	15	14.26	-3.20%	102	53,400	774,612
2020-08-11	14.64	14.98	16.54	14.5	+3.31%	281	117,400	1,811,366
2020-08-10	14.68	14.5	14.68	14.5	-1.23%	8	1,100	16,032
2020-08-07	14.34	14.68	14.74	14.18	+1.24%	19	2,100	30,444
2020-08-06	14.72	14.5	14.72	14.5	+1.97%	6	1,900	27,734
2020-08-05	14.5	14.22	14.5	14.22	+0.28%	4	1,100	15,906
2020-08-04	14.74	14.18	14.78	14.18	-2.21%	19	6,900	100,616
2020-08-03	14.34	14.5	14.6	14.34	+1.12%	11	4,900	70,876
2020-07-31	14.4	14.34	14.4	14.34	-0.69%	6	900	12,936
2020-07-30	14.56	14.44	14.76	14.44	-0.41%	11	1,600	23,318
2020-07-29	14.08	14.5	14.54	14.08	+3.13%	27	6,700	96,866
2020-07-28	14.12	14.06	14.12	14.06	-0.99%	2	200	2,818
2020-07-27	14.06	14.2	14.32	14	+2.16%	26	10,600	150,290
2020-07-24	14.16	13.9	14.56	13.66	-3.20%	44	20,900	291,486
2020-07-23	13.8	14.36	14.84	13.72	+2.57%	49	21,300	305,008
2020-07-22	14	14	14	13.86	0.00%	4	1,000	13,972
2020-07-21	13.82	14	14.06	13.62	+1.30%	32	16,000	221,818
2020-07-20	13.66	13.82	13.9	13.54	-0.72%	10	31,600	428,048
2020-07-17	13.7	13.92	13.94	13.56	+1.46%	7	900	12,360
2020-07-16	13.68	13.72	13.74	13.6	+1.63%	17	2,500	34,256
2020-07-15	13.6	13.5	13.9	13.46	-0.74%	49	7,600	102,868
2020-07-14	13.96	13.6	14	13.6	-2.44%	34	36,500	501,744
2020-07-13	14.08	13.94	14.08	13.74	-1.41%	52	33,800	465,952
2020-07-10	14.3	14.14	14.52	14.14	-1.12%	34	8,600	123,044
2020-07-09	14.46	14.3	15.88	14.3	+0.70%	107	26,700	395,890
2020-07-08	14.24	14.2	14.24	14.2	0.00%	2	300	4,264
2020-07-07	14.26	14.2	14.58	14.2	-0.70%	24	9,400	136,110
2020-07-06	14.18	14.3	14.5	14.18	0.00%	20	5,900	84,474
2020-07-03	14.3	14.3	14.3	14	+1.71%	14	51,500	729,092
2020-07-02	14.22	14.06	14.24	13.94	+1.44%	21	8,900	126,052
2020-06-30	14.04	13.86	14.44	13.86	-1.00%	14	2,400	34,192
2020-06-29	13.86	14	14	13.7	+0.43%	28	49,400	683,014
2020-06-26	13.94	13.94	14.12	13.94	-1.13%	20	11,400	158,992
2020-06-25	14.26	14.1	14.26	14.1	-1.26%	11	9,400	132,748
2020-06-23	14.26	14.28	14.68	12.02	-0.14%	17	6,400	90,694
2020-06-22	14.3	14.3	14.32	14.3	-0.69%	4	1,800	25,744
2020-06-19	14.66	14.4	14.7	14.4	+0.70%	4	7,800	114,354
2020-06-18	14.3	14.3	14.3	14.3	0.00%	1	700	10,010
2020-06-17	14.68	14.3	14.68	14.3	-0.97%	8	6,200	88,800
2020-06-16	14.48	14.44	14.48	14.44	+0.98%	11	17,900	258,500
2020-06-15	14.6	14.3	14.74	14.3	-2.05%	18	6,800	99,698
2020-06-11	14.56	14.6	14.6	14.32	+0.83%	12	2,200	31,948
2020-06-10	14.8	14.48	15.38	14.3	-1.09%	63	22,800	336,544
2020-06-09	14.84	14.64	14.84	14.38	-3.68%	49	16,400	237,100
2020-06-08	15.36	15.2	15.36	15	-0.65%	14	4,500	68,230
2020-06-05	14.72	15.3	15.3	14.72	+3.52%	19	16,500	247,882
2020-06-04	15.06	14.78	15.06	14.78	-1.47%	8	1,800	26,712
2020-06-03	14.96	15	15.36	14.86	+1.90%	53	31,400	479,320
2020-06-02	15.16	14.72	15.16	14.22	+0.96%	37	51,100	764,172
2020-06-01	14.4	14.58	14.58	14.16	-1.22%	35	35,100	504,962
2020-05-29	14.78	14.76	14.8	14.2	+1.65%	26	11,200	162,560
2020-05-28	14.86	14.52	15.16	14.5	-1.89%	31	11,000	163,108
2020-05-27	14.9	14.8	14.96	14.66	0.00%	11	3,100	45,856
2020-05-26	14.18	14.8	15.42	14.04	+4.67%	228	87,500	1,308,130
2020-05-25	14.54	14.14	14.54	13.92	+0.14%	13	5,800	82,674
2020-05-22	14.14	14.12	14.16	13.94	+0.57%	9	3,400	47,776
2020-05-21	14.3	14.04	14.36	14.04	-3.04%	17	4,200	59,916
2020-05-20	13.7	14.48	14.7	13.7	+6.00%	68	29,000	414,806
2020-05-19	13.66	13.66	13.66	13.52	0.00%	6	2,000	27,238
2020-05-18	13.68	13.66	14	13.46	+1.04%	31	10,800	146,752
2020-05-15	13.86	13.52	13.88	13.52	-1.60%	28	6,400	87,248
2020-05-14	13.86	13.74	13.86	13.74	-1.15%	12	2,500	34,452
2020-05-13	13.92	13.9	13.98	13.9	-1.42%	7	1,100	15,302
2020-05-12	14.16	14.1	14.6	14.06	-0.98%	41	13,700	194,908
2020-05-08	14	14.24	14.24	14	+1.71%	19	12,200	171,014
2020-05-07	13.92	14	14	13.82	+0.57%	13	2,400	33,316
2020-05-06	14	13.92	14	13.74	-0.57%	25	55,700	777,708
2020-05-05	13.94	14	14	13.74	+1.01%	18	3,600	49,816
2020-05-04	13.54	13.86	13.86	13.54	+1.02%	10	2,900	39,486
2020-04-30	13.7	13.72	13.78	13.36	+0.15%	13	1,900	25,946
2020-04-29	13.54	13.7	13.74	13.54	-0.29%	6	1,900	26,026
2020-04-28	13.7	13.74	13.88	13.44	-1.86%	45	9,700	132,400
2020-04-27	14.3	14	14.4	13.62	-1.41%	27	11,200	156,060
2020-04-24	13.66	14.2	14.2	13.66	+1.43%	14	2,500	34,954
2020-04-23	13.58	14	14	13.54	+3.55%	18	22,600	315,832
2020-04-22	13.36	13.52	13.88	13.36	+2.74%	13	6,200	85,148
2020-04-21	13.28	13.16	13.28	13	-3.52%	7	1,200	15,782
2020-04-20	13.68	13.64	13.68	13.42	-0.29%	7	1,700	23,052
2020-04-17	13.54	13.68	13.68	13.46	+0.59%	6	800	10,874
2020-04-16	13.32	13.6	13.96	13.32	-0.29%	17	2,300	31,530
2020-04-15	13.82	13.64	13.82	13.34	-3.40%	23	3,100	42,098
2020-04-14	14.46	14.12	14.84	13.68	-2.22%	45	11,000	155,052
2020-04-13	14.22	14.44	14.44	13.94	-0.96%	21	8,800	126,026
2020-04-10	14.4	14.58	14.58	14.24	+2.10%	19	5,300	76,436
2020-04-09	14.42	14.28	15.02	14	+0.71%	121	33,000	479,628
2020-04-08	13.78	14.18	14.94	13.46	+3.81%	60	42,700	603,724
2020-04-07	13.22	13.66	13.9	13.14	+2.09%	74	130,200	1,754,814
2020-04-06	12.98	13.38	13.44	12.9	+3.72%	23	5,300	69,782
2020-04-03	12.68	12.9	13.06	12.52	+2.54%	84	30,100	386,464
2020-04-02	12.98	12.58	12.98	12.48	-0.94%	33	8,600	108,140
2020-04-01	12.78	12.7	12.78	12.36	0.00%	21	10,200	126,756
2020-03-31	12.56	12.7	12.7	12.3	+0.95%	27	15,000	186,620
2020-03-30	12.54	12.58	12.8	12.46	+1.13%	19	13,700	172,560
2020-03-27	12.46	12.44	12.46	12.14	-0.96%	15	5,400	66,708
2020-03-26	12.84	12.56	12.84	12.38	-1.88%	25	76,000	945,218
2020-03-25	12.46	12.8	13.28	12.46	-0.31%	35	25,800	330,382
2020-03-24	12.24	12.84	12.96	12.24	+5.07%	39	44,600	571,840
2020-03-23	12.3	12.22	12.92	11.16	-0.81%	45	135,900	1,649,322
2020-03-20	11.56	12.32	12.78	11	+7.13%	82	133,800	1,670,890
2020-03-19	10.68	11.5	11.5	10.1	+4.93%	99	49,400	530,540
2020-03-18	11.06	10.96	11.44	10.66	-3.18%	26	10,100	110,724
2020-03-17	11.2	11.32	11.32	11.1	-1.57%	6	2,100	23,378
2020-03-16	11.24	11.5	11.9	10.5	0.00%	158	108,500	1,181,050
2020-03-13	11.16	11.5	11.98	11.12	+4.55%	85	63,900	731,646
2020-03-12	12.04	11	12.04	11	-14.06%	129	124,400	1,428,424
2020-03-11	13.08	12.8	13.52	12.1	+1.59%	64	76,900	936,002
2020-03-10	12.6	12.6	13	12	-4.11%	74	53,700	671,212
2020-03-06	13.88	13.14	13.88	12.62	-5.47%	74	29,800	388,406
2020-03-05	14.16	13.9	14.52	13.64	-0.71%	44	14,500	202,804
2020-03-04	14.3	14	14.5	13.94	-3.45%	37	26,500	372,328
2020-03-03	13.3	14.5	14.7	13.3	+9.52%	171	97,200	1,369,312
2020-03-02	12.58	13.24	13.78	12.58	+5.25%	91	67,200	883,960
2020-02-28	14.12	12.58	14.12	11.86	-10.91%	168	96,900	1,203,696
2020-02-27	14.42	14.12	14.58	14.12	-3.16%	39	21,900	311,806
2020-02-26	14.8	14.58	14.8	14.22	-1.62%	68	35,100	503,998
2020-02-25	15.16	14.82	15.16	14.68	-2.11%	70	41,400	617,574
2020-02-21	15.16	15.14	15.78	14.98	-1.17%	101	33,100	510,976
2020-02-20	15.34	15.32	15.62	15.08	-0.52%	46	8,400	128,510
2020-02-19	15.1	15.4	16.08	15	+2.67%	352	141,600	2,212,630
2020-02-18	15.22	15	15.28	14.8	-1.45%	89	39,100	585,486
2020-02-17	15.96	15.22	16.08	14.62	-6.17%	476	291,300	4,440,080
2020-02-14	16.06	16.22	16.48	15.86	+2.40%	125	71,400	1,146,406
2020-02-13	15	15.84	16.8	15	+6.88%	615	270,100	4,352,216
2020-02-12	15.56	14.82	15.62	14.64	-4.63%	334	138,600	2,078,232
2020-02-11	15.7	15.54	15.78	14.9	0.00%	298	110,800	1,687,438
2020-02-10	16.54	15.54	16.98	15.36	-5.24%	493	179,000	2,881,878
2020-02-07	18.98	16.4	19.18	16.02	-14.23%	2341	1,299,600	22,704,970
2020-02-06	13.98	19.12	19.2	13.98	+35.60%	3312	1,966,300	33,734,914
2020-02-05	13.76	14.1	14.12	13.7	+1.44%	30	12,100	169,070
2020-02-04	13.5	13.9	14.42	13.5	+5.30%	215	121,000	1,710,826
2020-02-03	13.46	13.2	13.88	13	-2.08%	113	44,800	596,146
2020-01-31	13.36	13.48	13.98	13.22	+0.60%	89	38,400	524,168
2020-01-30	13.78	13.4	15.46	13.2	0.00%	499	233,700	3,357,750
2020-01-29	13.16	13.4	13.82	12.7	+2.92%	195	78,700	1,053,688
2020-01-28	12.88	13.02	13.02	12.8	0.00%	10	18,200	234,762
2020-01-27	12.92	13.02	13.04	12.8	+1.40%	30	27,400	356,176
2020-01-24	12.92	12.84	13.14	12.64	-0.62%	26	7,500	96,794
2020-01-23	12.94	12.92	12.94	12.92	-0.46%	4	400	5,174
2020-01-22	13.32	12.98	13.32	12.36	-1.82%	37	6,500	84,688
2020-01-21	13.34	13.22	13.42	13.14	-0.90%	24	6,100	81,390
2020-01-20	13.48	13.34	13.76	13.26	0.00%	104	34,800	473,842
2020-01-17	12.62	13.34	13.6	12.62	+6.72%	405	165,800	2,170,082
2020-01-16	12.46	12.5	12.6	12.44	0.00%	10	1,700	21,318
2020-01-15	12.54	12.5	12.66	12.26	+1.46%	35	7,800	97,242
2020-01-14	12.76	12.32	12.76	12.32	-3.90%	53	19,800	245,948
2020-01-13	12.36	12.82	12.96	12.32	+2.23%	64	29,400	369,482
2020-01-10	12.46	12.54	12.6	12.46	+0.80%	36	9,800	122,634
2020-01-09	12.22	12.44	12.48	12.2	+1.14%	38	9,000	111,274
2020-01-08	12.12	12.3	12.32	12.1	+0.16%	21	5,700	69,376
2020-01-06	12.18	12.28	12.28	12.02	+1.49%	40	68,000	827,186
2020-01-03	12	12.1	12.1	12	0.00%	8	1,700	20,522

Архив котировок акции JNOSP по годам

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