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)
2021-12-30	15.44	15.54	15.54	15.08	-0.51%	32	12,800	194,976
2021-12-29	15.58	15.62	15.94	15.46	+0.39%	22	3,400	53,300
2021-12-28	15.74	15.56	15.94	15.52	-0.13%	24	6,300	99,710
2021-12-27	15.38	15.58	15.74	15.2	+3.45%	62	29,100	451,254
2021-12-24	15.26	15.06	15.28	15.06	+0.40%	4	400	6,072
2021-12-23	15.04	15	15.08	14.6	-0.66%	29	128,600	1,889,376
2021-12-22	15.36	15.1	15.36	15	-1.05%	32	6,500	98,488
2021-12-21	15.24	15.26	15.3	15.24	-0.26%	6	900	13,748
2021-12-20	15.26	15.3	15.32	15.04	-1.03%	14	11,700	177,510
2021-12-17	15.84	15.46	15.84	15.28	-2.15%	29	8,700	133,350
2021-12-16	15.3	15.8	16.24	15.3	+3.81%	53	10,200	160,476
2021-12-15	15.46	15.22	15.46	15.12	-0.39%	11	1,200	18,322
2021-12-14	15.52	15.28	15.52	14.56	-1.42%	102	34,800	522,902
2021-12-13	15.96	15.5	16.02	15.5	-3.25%	33	7,100	110,888
2021-12-10	16.16	16.02	16.64	15.8	-0.50%	58	32,900	529,820
2021-12-09	15.98	16.1	16.62	15.98	+0.50%	46	17,900	290,856
2021-12-08	16.14	16.02	16.4	15.64	0.00%	35	6,900	111,126
2021-12-07	15.96	16.02	16.22	15.96	+1.01%	15	4,800	77,450
2021-12-06	15.66	15.86	16.02	15.66	-0.13%	21	7,600	120,284
2021-12-03	16.08	15.88	16.12	15.7	-0.13%	28	4,500	71,646
2021-12-02	16.12	15.9	16.22	15.9	-1.36%	25	5,200	83,248
2021-12-01	17.14	16.12	17.56	15.9	-5.62%	162	67,700	1,100,192
2021-11-30	16.5	17.08	18.26	15.04	+2.89%	219	92,100	1,506,672
2021-11-29	16.06	16.6	16.6	15.92	+3.49%	22	11,000	177,086
2021-11-26	16.86	16.04	16.86	16.04	-4.52%	24	11,300	183,338
2021-11-25	16.18	16.8	17.6	15.76	+3.32%	98	47,500	803,506
2021-11-24	16.06	16.26	16.48	15.94	+0.62%	32	9,900	160,338
2021-11-23	16.1	16.16	16.4	15.9	-1.46%	42	23,400	374,140
2021-11-22	16.86	16.4	17.14	15.96	-4.98%	86	47,500	774,236
2021-11-19	17.44	17.26	17.86	16.98	-1.93%	22	9,300	161,690
2021-11-18	17.36	17.6	17.84	16.6	-0.90%	93	27,200	471,372
2021-11-17	19.18	17.76	19.18	16.12	-1.22%	346	145,400	2,510,756
2021-11-16	16.18	17.98	19	15.62	+10.99%	760	388,400	6,979,822
2021-11-15	15.96	16.2	16.36	15.58	+1.12%	78	18,300	294,934
2021-11-12	16.88	16.02	17.28	15.5	-3.96%	163	83,600	1,331,574
2021-11-11	16.8	16.68	16.8	16.54	0.00%	13	3,300	54,950
2021-11-10	16.94	16.68	17.08	16.52	-1.88%	45	11,900	198,688
2021-11-09	17.22	17	17.22	17	-0.58%	7	2,300	39,372
2021-11-08	17.12	17.1	17.36	17	+0.23%	29	12,900	220,014
2021-11-05	17.36	17.06	17.74	17.06	-2.29%	33	10,500	181,918
2021-11-03	17.28	17.46	19.34	17.28	-1.36%	47	10,800	193,224
2021-11-02	17.86	17.7	17.88	17.26	+2.91%	39	12,100	212,616
2021-11-01	17.64	17.2	17.98	17.2	-1.38%	55	13,300	233,338
2021-10-29	17.52	17.44	17.74	17.16	-1.69%	24	15,800	275,626
2021-10-28	17.98	17.74	17.98	17.4	-1.33%	23	7,100	126,434
2021-10-27	18.06	17.98	18.06	17.6	-0.66%	31	11,600	206,566
2021-10-26	17.98	18.1	19.3	17.14	+1.00%	207	70,100	1,278,266
2021-10-25	18.22	17.92	19.16	17.72	-1.75%	140	52,600	975,272
2021-10-22	17.96	18.24	19.08	17.06	+0.33%	173	64,200	1,163,648
2021-10-21	19.26	18.18	19.26	17.14	-6.77%	395	191,400	3,446,892
2021-10-20	19.9	19.5	19.92	18.9	-1.22%	71	58,300	1,117,156
2021-10-19	19.86	19.74	21.82	19.1	-0.50%	134	47,100	967,632
2021-10-18	19	19.84	22.08	18.1	+3.66%	312	125,600	2,500,568
2021-10-15	19.94	19.14	19.94	18.78	-2.35%	74	35,800	680,670
2021-10-14	19.54	19.6	20.98	19.38	-0.31%	65	60,400	1,179,200
2021-10-13	19.7	19.66	19.96	19.52	-0.20%	34	9,500	187,306
2021-10-12	20.02	19.7	20.16	19.7	-1.50%	37	29,300	580,326
2021-10-11	21.32	20	21.32	19.82	-2.25%	62	24,000	482,820
2021-10-08	20.68	20.46	21.06	20.24	-0.97%	66	30,200	621,134
2021-10-07	20.88	20.66	22.32	20.3	-2.91%	139	116,500	2,416,946
2021-10-06	21.98	21.28	22.6	21	-2.39%	126	71,600	1,545,722
2021-10-05	22.6	21.8	23.98	20.3	-0.91%	143	66,400	1,453,664
2021-10-04	21.96	22	23	20.08	+3.48%	99	30,200	635,616
2021-10-01	20.14	21.26	21.46	19.38	+3.00%	168	43,000	881,234
2021-09-30	21.78	20.64	22.1	20	-4.97%	168	67,700	1,429,520
2021-09-29	23.8	21.72	24.44	21.06	-8.35%	403	192,000	4,175,930
2021-09-28	22.2	23.7	24.98	21.22	+7.24%	498	222,200	5,217,298
2021-09-27	21.2	22.1	24.62	19.1	+10.61%	644	244,400	5,449,780
2021-09-24	22.94	19.98	23.82	19.5	-11.28%	585	279,400	5,862,072
2021-09-23	17.9	22.52	24.04	16.54	+31.08%	1503	1,128,200	24,883,538
2021-09-22	16.96	17.18	17.6	16.26	-1.15%	115	37,500	630,806
2021-09-21	16.9	17.38	18.4	16.5	+5.59%	317	302,000	5,277,204
2021-09-20	16.16	16.46	20.78	15.12	+5.24%	2033	1,104,600	20,461,538
2021-09-17	17.06	15.64	17.1	15.48	-5.67%	159	44,500	701,126
2021-09-16	14.92	16.58	17.82	14.92	+7.94%	1267	836,300	14,159,280
2021-09-15	15.28	15.36	15.5	14.86	+0.79%	100	37,300	569,418
2021-09-14	14.7	15.24	15.38	14.4	+3.81%	108	94,100	1,399,946
2021-09-13	14.54	14.68	14.68	14.36	+2.51%	40	10,500	152,752
2021-09-10	13.98	14.32	15.5	13.94	+1.27%	312	242,600	3,583,150
2021-09-09	13.9	14.14	14.68	13.8	+1.73%	99	140,300	1,988,162
2021-09-08	13.9	13.9	14.06	13.9	-1.42%	13	3,700	51,570
2021-09-07	13.76	14.1	14.1	13.68	+2.47%	39	10,500	146,848
2021-09-06	13.92	13.76	14	13.76	-1.01%	23	6,300	87,630
2021-09-03	13.9	13.9	14	13.9	-0.14%	17	10,700	149,506
2021-09-02	13.6	13.92	13.94	13.56	+1.46%	51	39,700	545,766
2021-09-01	13.64	13.72	13.86	13.56	+0.29%	30	12,800	174,698
2021-08-31	13.82	13.68	13.86	13.68	-0.87%	8	1,300	17,968
2021-08-30	13.66	13.8	13.8	13.6	-0.29%	36	25,600	350,540
2021-08-27	13.7	13.84	13.84	13.68	+0.44%	7	1,700	23,436
2021-08-26	13.66	13.78	13.88	13.66	-0.29%	17	6,900	95,326
2021-08-25	13.82	13.82	13.9	13.72	+1.17%	12	22,300	309,864
2021-08-24	13.78	13.66	13.78	13.66	-0.44%	5	10,400	143,276
2021-08-23	13.72	13.72	13.72	13.7	0.00%	3	500	6,858
2021-08-20	13.7	13.72	13.72	13.64	+0.59%	11	3,400	46,630
2021-08-19	13.82	13.64	13.82	13.56	0.00%	9	2,600	35,402
2021-08-18	13.58	13.64	13.88	13.58	+0.29%	16	19,500	265,462
2021-08-17	13.64	13.6	13.64	13.5	-0.73%	35	38,700	524,334
2021-08-16	13.88	13.7	13.94	13.7	-1.44%	40	15,300	210,480
2021-08-13	13.88	13.9	13.9	13.8	+0.72%	7	700	9,708
2021-08-12	13.8	13.8	13.8	13.8	+0.58%	1	100	1,380
2021-08-11	13.8	13.72	13.9	13.72	-0.72%	17	8,000	110,116
2021-08-10	13.82	13.82	13.82	13.82	+0.58%	3	400	5,528
2021-08-09	13.6	13.74	13.82	13.58	-0.58%	20	6,600	90,488
2021-08-06	13.82	13.82	13.82	13.72	+1.32%	10	1,700	23,468
2021-08-05	13.58	13.64	13.8	13.52	+0.59%	33	14,100	191,620
2021-08-04	13.7	13.56	13.78	13.56	-1.02%	26	5,100	69,490
2021-08-03	13.94	13.7	13.98	13.66	-0.44%	59	19,700	271,868
2021-08-02	13.88	13.76	15.18	13.72	-0.58%	616	291,400	4,200,566
2021-07-30	13.74	13.84	13.86	13.74	+1.02%	17	4,400	60,872
2021-07-29	13.82	13.7	13.82	13.66	-0.15%	11	1,800	24,666
2021-07-28	13.6	13.72	14	13.6	+1.03%	13	7,800	108,842
2021-07-27	13.58	13.58	13.58	13.58	-1.02%	1	100	1,358
2021-07-26	13.6	13.72	13.72	13.6	-0.15%	4	400	5,464
2021-07-23	13.44	13.74	14	13.3	+1.03%	87	49,600	688,562
2021-07-21	13.44	13.6	13.6	13.42	+1.04%	8	800	10,794
2021-07-20	13.7	13.46	13.88	13.44	0.00%	36	19,800	270,806
2021-07-19	13.5	13.46	13.7	13.3	0.00%	26	5,900	79,840
2021-07-16	13.64	13.46	13.64	13.28	-1.90%	38	26,100	348,160
2021-07-15	13.76	13.72	13.76	13.72	-0.15%	4	600	8,248
2021-07-14	13.64	13.74	13.74	13.64	-0.43%	3	300	4,102
2021-07-13	13.84	13.8	13.86	13.72	+1.02%	5	500	6,906
2021-07-12	13.56	13.66	13.66	13.56	-1.01%	6	600	8,164
2021-07-09	13.76	13.8	13.8	13.44	-0.72%	63	34,900	473,508
2021-07-08	13.9	13.9	13.9	13.68	-0.43%	33	9,000	123,930
2021-07-07	13.72	13.96	14.1	13.72	+1.31%	39	17,700	246,982
2021-07-06	13.72	13.78	13.9	13.72	+0.44%	10	11,400	157,376
2021-07-05	13.9	13.72	13.9	13.72	-1.44%	20	2,800	38,562
2021-07-02	13.8	13.92	13.92	13.8	0.00%	8	3,700	51,412
2021-07-01	13.96	13.92	13.98	13.8	+1.02%	6	3,000	41,838
2021-06-30	13.8	13.78	13.8	13.78	-0.14%	4	500	6,898
2021-06-29	13.78	13.8	13.96	13.78	-0.14%	13	2,800	38,850
2021-06-28	13.98	13.82	13.98	13.78	0.00%	10	2,500	34,576
2021-06-24	13.92	13.82	13.92	13.82	-0.86%	11	7,400	102,412
2021-06-23	13.88	13.94	14	13.88	+0.29%	6	900	12,522
2021-06-22	14.08	13.9	14.1	13.9	0.00%	15	6,500	91,472
2021-06-21	14.18	13.9	14.18	13.9	+0.14%	9	1,800	25,184
2021-06-18	14.02	13.88	14.04	13.82	-0.57%	17	4,500	62,886
2021-06-17	13.96	13.96	14	13.96	0.00%	12	14,300	200,116
2021-06-16	13.9	13.96	14.12	13.78	+0.43%	68	39,800	556,030
2021-06-15	13.88	13.9	13.9	13.88	+0.58%	6	1,200	16,662
2021-06-14	13.74	13.82	13.82	13.68	+0.44%	12	1,500	20,608
2021-06-11	13.8	13.76	13.9	13.7	-0.15%	47	11,400	157,304
2021-06-10	13.84	13.78	13.84	13.78	-0.43%	19	100,900	1,392,434
2021-06-09	13.92	13.84	13.96	13.76	-0.29%	14	1,900	26,324
2021-06-08	14.04	13.88	14.04	13.88	-1.14%	5	500	6,970
2021-06-07	14.04	14.04	14.1	13.9	+1.30%	26	5,000	70,152
2021-06-04	13.88	13.86	13.92	13.8	+0.43%	5	700	9,712
2021-06-03	13.88	13.8	13.94	13.8	0.00%	10	1,200	16,672
2021-06-02	13.76	13.8	13.8	13.74	-0.43%	4	400	5,510
2021-06-01	13.8	13.86	13.96	13.76	-0.43%	21	7,100	98,476
2021-05-31	13.64	13.92	13.96	13.64	+1.61%	28	3,900	54,044
2021-05-28	13.7	13.7	13.78	13.7	-0.87%	7	2,000	27,416
2021-05-27	13.84	13.82	13.84	13.66	+0.88%	21	2,700	37,114
2021-05-26	13.88	13.7	13.88	13.7	-1.44%	10	2,000	27,434
2021-05-25	13.94	13.9	13.94	13.7	+0.72%	18	16,900	231,730
2021-05-24	13.98	13.8	14	13.8	-0.58%	19	9,100	126,938
2021-05-21	14.06	13.88	14.06	13.88	-0.86%	6	2,100	29,334
2021-05-20	13.92	14	14	13.7	+0.43%	45	12,900	179,314
2021-05-19	13.78	13.94	13.94	13.76	-0.14%	15	8,900	123,038
2021-05-18	13.6	13.96	14.5	13.32	+3.41%	313	163,300	2,288,940
2021-05-17	13.5	13.5	13.5	13.48	0.00%	3	800	10,798
2021-05-14	13.5	13.5	13.5	13.5	+1.35%	2	300	4,050
2021-05-13	13.5	13.32	13.52	13.32	-1.48%	27	5,300	71,062
2021-05-12	13.32	13.52	13.7	13.3	+1.65%	101	24,800	335,444
2021-05-11	13.66	13.3	13.9	12.98	-2.21%	310	120,700	1,617,132
2021-05-10	13.68	13.6	13.68	13.6	-0.15%	16	3,800	51,878
2021-05-07	13.8	13.62	14.1	13.1	-0.44%	138	74,000	1,006,174
2021-05-06	13.82	13.68	13.86	13.68	-0.15%	6	1,600	22,052
2021-05-05	13.7	13.7	13.86	13.58	-0.29%	25	7,300	100,196
2021-05-04	13.78	13.74	13.78	13.68	+0.15%	19	3,400	46,764
2021-04-30	13.94	13.72	13.94	13.48	-1.72%	62	24,000	326,138
2021-04-29	13.9	13.96	13.96	13.86	+0.58%	15	2,200	30,590
2021-04-28	13.94	13.88	13.94	13.88	-0.29%	10	2,800	38,922
2021-04-27	13.9	13.92	13.94	13.9	+0.29%	4	800	11,132
2021-04-26	13.96	13.88	14.02	13.88	-1.00%	18	3,400	47,378
2021-04-23	13.94	14.02	14.02	13.92	+0.14%	10	1,000	13,960
2021-04-22	14	14	14.02	14	+0.57%	5	4,000	56,018
2021-04-21	13.92	13.92	14.06	13.9	0.00%	14	5,100	70,994
2021-04-20	14.18	13.92	14.2	13.9	-1.69%	27	16,800	235,142
2021-04-19	14	14.16	14.16	14	+0.85%	13	9,200	128,846
2021-04-16	14.1	14.04	14.1	14.04	-0.43%	4	800	11,274
2021-04-15	14.1	14.1	14.1	14	+0.57%	5	3,400	47,870
2021-04-14	14.28	14.02	14.28	14.02	+0.43%	6	3,500	49,176
2021-04-13	14.14	13.96	14.2	13.96	-0.29%	15	21,100	297,406
2021-04-12	14.04	14	14.24	13.88	-0.43%	44	56,600	800,884
2021-04-09	14	14.06	14.06	13.82	+0.29%	32	19,100	266,314
2021-04-08	13.94	14.02	14.02	13.92	-0.28%	11	4,000	56,000
2021-04-07	14.02	14.06	14.06	13.84	+0.14%	21	12,400	173,282
2021-04-06	13.98	14.04	14.08	13.92	-0.85%	26	11,000	153,380
2021-04-05	14.16	14.16	14.2	14	0.00%	12	4,500	63,436
2021-04-02	14.02	14.16	14.16	14.02	+0.43%	3	500	7,054
2021-04-01	13.98	14.1	14.12	13.98	+0.86%	8	6,400	89,918
2021-03-31	14	13.98	14	13.94	-0.14%	8	9,700	135,564
2021-03-30	14.04	14	14.24	13.94	+0.14%	32	12,700	178,474
2021-03-29	13.9	13.98	14	13.9	0.00%	17	9,800	136,790
2021-03-26	13.88	13.98	13.98	13.86	-0.14%	16	11,200	155,930
2021-03-25	13.98	14	14.02	13.88	-0.28%	20	9,000	125,480
2021-03-24	13.88	14.04	14.04	13.88	+0.57%	15	16,100	223,992
2021-03-23	14	13.96	14.04	13.92	-0.29%	13	3,300	46,120
2021-03-22	14	14	14	13.94	0.00%	8	1,600	22,358
2021-03-19	14.02	14	14.02	13.92	+0.14%	14	14,900	208,608
2021-03-18	13.98	13.98	13.98	13.92	0.00%	6	800	11,164
2021-03-17	13.88	13.98	14	13.8	-0.57%	21	8,500	118,452
2021-03-16	13.96	14.06	14.08	13.9	+0.43%	14	4,800	67,096
2021-03-15	13.86	14	14.04	13.82	0.00%	34	25,200	351,706
2021-03-12	13.92	14	14.06	13.84	-0.57%	38	12,400	172,840
2021-03-11	14.08	14.08	14.1	13.96	-0.56%	20	4,800	67,234
2021-03-10	14.2	14.16	14.2	13.9	-0.28%	115	70,200	983,042
2021-03-09	14.68	14.2	14.68	14	-2.07%	126	64,100	905,158
2021-03-05	14.08	14.5	14.66	14.08	+2.98%	103	62,700	907,348
2021-03-04	14.08	14.08	14.08	13.98	-0.14%	11	11,600	163,298
2021-03-03	14	14.1	14.18	13.94	+0.71%	37	9,100	127,550
2021-03-02	13.98	14	14.06	13.98	0.00%	13	11,900	166,650
2021-03-01	14.04	14	14.06	14	-0.43%	19	4,800	67,220
2021-02-26	14.24	14.06	14.26	13.98	-2.77%	70	28,600	401,568
2021-02-25	14.46	14.46	14.46	14.02	+0.70%	31	21,000	302,788
2021-02-24	14.4	14.36	14.66	14.32	+0.14%	36	31,900	460,046
2021-02-22	14.32	14.34	14.56	14.1	+0.28%	66	33,700	487,890
2021-02-20	13.98	14.3	14.5	13.98	+1.27%	121	18,500	264,390
2021-02-19	14.14	14.12	14.2	13.96	-1.26%	80	27,500	385,692
2021-02-18	14.3	14.3	14.46	14.14	+0.14%	64	27,000	383,384
2021-02-17	14.4	14.28	14.5	14.2	-1.52%	56	15,600	222,952
2021-02-16	14.6	14.5	14.66	14.4	-1.36%	96	38,200	554,680
2021-02-15	15.02	14.7	15.02	14.5	-1.61%	117	46,200	675,386
2021-02-12	14.98	14.94	15	14.6	+0.54%	71	18,200	270,666
2021-02-11	15.02	14.86	15.12	14.66	+0.27%	35	15,900	238,282
2021-02-10	15.02	14.82	15.2	14.5	-1.20%	94	30,500	450,266
2021-02-09	14.82	15	15	14.6	+0.40%	71	21,900	323,982
2021-02-08	14.8	14.94	14.98	14.66	+0.67%	74	26,600	392,682
2021-02-05	14.56	14.84	14.96	14.2	+1.92%	275	79,600	1,146,784
2021-02-04	15.06	14.56	15.12	14.04	-2.93%	283	108,600	1,565,148
2021-02-03	15.5	15	15.5	14.86	-2.47%	252	85,300	1,287,384
2021-02-02	16.28	15.38	16.3	15	-3.27%	461	146,400	2,264,714
2021-02-01	16.04	15.9	16.2	15.76	-0.62%	39	16,800	268,642
2021-01-29	16.22	16	16.68	15.8	-0.12%	156	115,900	1,875,370
2021-01-28	15.98	16.02	16.28	15.66	+0.25%	156	113,200	1,809,940
2021-01-27	15.64	15.98	16.32	15.4	+0.63%	189	58,600	931,420
2021-01-26	16.58	15.88	16.58	15.58	-3.76%	181	82,500	1,310,454
2021-01-25	16.4	16.5	16.9	16.14	+1.10%	215	81,400	1,344,844
2021-01-22	16.32	16.32	17.5	15.38	+1.37%	675	319,100	5,309,968
2021-01-21	17.04	16.1	17.9	16.04	-4.73%	674	349,700	5,803,302
2021-01-20	15.22	16.9	17.7	15.22	+11.18%	1024	556,800	9,298,446
2021-01-19	16	15.2	16	15.1	-5.00%	165	70,500	1,094,664
2021-01-18	16.24	16	18	15.76	-0.37%	419	173,400	2,906,482
2021-01-15	15.08	16.06	17.54	14.32	+7.21%	907	246,100	4,029,072
2021-01-14	14.72	14.98	14.98	14	+1.63%	82	20,500	297,770
2021-01-13	14.22	14.74	18.38	14.22	+4.24%	792	184,300	2,939,632
2021-01-12	13.96	14.14	14.46	13.9	+0.43%	93	17,700	250,864
2021-01-11	14.1	14.08	14.14	14	+0.43%	10	1,600	22,560
2021-01-08	14.14	14.02	14.14	13.8	-0.85%	30	8,800	122,756
2021-01-06	14.14	14.14	14.14	14.14	0.00%	2	200	2,828
2021-01-05	13.92	14.14	14.14	13.9	+1.87%	40	9,000	126,508
2021-01-04	13.72	13.88	13.88	13.58	0.00%	29	4,900	67,628

Архив котировок акции JNOSP по годам

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