Bashneft

BANE

1,462.50

Last Update: 2025-10-07

Select Date：

2024-11-08 2024-11-07 2024-11-06 2024-11-05 2024-11-04

Time	Open Price	High Price	Low Price	Close Price	Volume
09:59	2,375.00	2,375.00	2,375.00	2,375.00	0.0K
10:00	2,378.50	2,387.00	2,378.50	2,387.00	0.0K
10:01	2,382.50	2,382.50	2,374.00	2,377.50	0.3K
10:02	2,377.00	2,377.50	2,374.50	2,377.00	0.0K
10:03	2,370.00	2,370.00	2,359.50	2,359.50	0.1K
10:04	2,361.00	2,361.00	2,361.00	2,361.00	0.0K
10:05	2,365.50	2,372.50	2,365.50	2,372.00	0.0K
10:07	2,365.50	2,366.50	2,365.50	2,366.50	0.0K
10:08	2,367.00	2,367.00	2,366.50	2,366.50	0.1K
10:11	2,364.50	2,364.50	2,364.50	2,364.50	0.0K
10:13	2,365.00	2,365.00	2,365.00	2,365.00	0.0K
10:14	2,365.00	2,365.00	2,363.50	2,363.50	0.1K
10:15	2,363.50	2,363.50	2,363.50	2,363.50	0.0K
10:16	2,362.00	2,362.00	2,362.00	2,362.00	0.1K
10:17	2,362.50	2,362.50	2,362.50	2,362.50	0.0K
10:18	2,361.50	2,361.50	2,361.00	2,361.00	0.2K
10:19	2,361.00	2,361.00	2,361.00	2,361.00	0.0K
10:20	2,360.50	2,360.50	2,357.00	2,357.00	0.2K
10:21	2,357.00	2,360.00	2,354.00	2,354.00	0.5K
10:22	2,354.00	2,354.00	2,354.00	2,354.00	0.0K
10:23	2,353.00	2,360.00	2,353.00	2,360.00	1.2K
10:25	2,383.50	2,383.50	2,380.50	2,380.50	0.6K
10:27	2,380.00	2,380.00	2,380.00	2,380.00	0.1K
10:28	2,369.50	2,369.50	2,369.50	2,369.50	0.2K
10:29	2,370.00	2,370.00	2,370.00	2,370.00	0.0K
10:32	2,370.00	2,370.00	2,370.00	2,370.00	0.0K
10:33	2,369.50	2,369.50	2,369.50	2,369.50	0.0K
10:36	2,374.00	2,374.00	2,374.00	2,374.00	0.0K
10:38	2,372.00	2,373.50	2,372.00	2,373.50	0.0K
10:40	2,373.00	2,379.50	2,373.00	2,375.00	0.1K
10:41	2,375.00	2,375.00	2,375.00	2,375.00	0.0K
10:42	2,379.50	2,379.50	2,379.50	2,379.50	0.0K
10:48	2,375.50	2,375.50	2,375.50	2,375.50	0.0K
10:51	2,375.00	2,375.00	2,375.00	2,375.00	0.0K
10:54	2,376.00	2,376.00	2,376.00	2,376.00	0.0K
10:57	2,377.00	2,377.00	2,377.00	2,377.00	0.0K
11:00	2,376.00	2,376.00	2,376.00	2,376.00	0.0K
11:01	2,377.00	2,378.00	2,377.00	2,378.00	0.1K
11:02	2,379.50	2,383.50	2,379.50	2,383.50	0.1K
11:03	2,384.00	2,390.00	2,383.50	2,390.00	0.7K
11:04	2,392.00	2,404.00	2,392.00	2,404.00	0.1K
11:05	2,406.50	2,406.50	2,402.50	2,402.50	0.1K
11:07	2,400.00	2,400.00	2,391.00	2,391.00	0.3K
11:08	2,388.50	2,391.00	2,388.50	2,391.00	0.1K
11:09	2,388.50	2,389.00	2,388.50	2,389.00	0.0K
11:11	2,390.00	2,396.00	2,390.00	2,394.50	0.0K
11:13	2,388.50	2,388.50	2,388.50	2,388.50	0.0K
11:14	2,388.50	2,388.50	2,380.00	2,385.00	0.5K
11:15	2,378.00	2,378.00	2,361.50	2,366.50	1.9K
11:16	2,369.00	2,371.00	2,359.50	2,359.50	0.8K
11:17	2,350.00	2,354.00	2,350.00	2,354.00	2.9K
11:18	2,352.00	2,354.00	2,342.00	2,342.00	3.4K
11:19	2,342.00	2,343.00	2,340.50	2,342.00	0.1K
11:20	2,343.00	2,347.00	2,343.00	2,347.00	0.3K
11:21	2,349.00	2,349.00	2,346.50	2,346.50	0.1K
11:22	2,347.00	2,347.50	2,346.50	2,347.00	0.1K
11:23	2,347.00	2,347.00	2,335.00	2,335.00	1.1K
11:24	2,340.50	2,341.50	2,340.50	2,341.00	0.0K
11:25	2,340.00	2,345.00	2,340.00	2,343.50	0.6K
11:26	2,342.00	2,343.00	2,340.50	2,343.00	0.0K
11:27	2,343.00	2,344.50	2,340.50	2,340.50	1.1K
11:28	2,341.00	2,341.00	2,336.50	2,336.50	0.3K
11:29	2,336.50	2,337.50	2,336.50	2,337.50	0.0K
11:30	2,337.00	2,338.50	2,337.00	2,338.50	0.0K
11:31	2,338.50	2,340.00	2,338.50	2,339.50	0.0K
11:32	2,340.00	2,343.50	2,340.00	2,342.50	0.1K
11:33	2,342.50	2,343.00	2,342.00	2,342.50	0.0K
11:34	2,344.00	2,344.00	2,343.00	2,343.00	0.1K
11:35	2,343.50	2,343.50	2,343.50	2,343.50	0.0K
11:36	2,343.50	2,343.50	2,343.00	2,343.00	0.0K
11:37	2,343.00	2,343.50	2,342.00	2,342.00	0.1K
11:38	2,342.00	2,342.00	2,341.00	2,341.00	0.1K
11:39	2,340.50	2,340.50	2,337.50	2,337.50	0.2K
11:40	2,337.00	2,337.00	2,336.00	2,336.00	0.0K
11:41	2,335.50	2,335.50	2,335.50	2,335.50	0.0K
11:42	2,335.50	2,335.50	2,334.00	2,334.00	0.1K
11:43	2,333.50	2,334.00	2,330.00	2,333.00	0.1K
11:44	2,334.00	2,336.50	2,333.00	2,334.00	0.1K
11:45	2,334.00	2,334.00	2,333.00	2,333.00	0.0K
11:46	2,333.00	2,333.00	2,333.00	2,333.00	0.0K
11:47	2,333.00	2,333.50	2,333.00	2,333.00	0.0K
11:48	2,333.50	2,337.00	2,333.50	2,337.00	0.1K
11:49	2,337.00	2,339.00	2,337.00	2,338.50	0.2K
11:50	2,339.00	2,339.00	2,338.00	2,338.00	0.0K
11:51	2,338.00	2,340.00	2,338.00	2,339.50	0.1K
11:52	2,338.50	2,340.50	2,338.00	2,340.50	0.0K
11:53	2,339.00	2,342.00	2,338.00	2,341.50	0.1K
11:54	2,337.50	2,337.50	2,337.00	2,337.00	0.0K
11:55	2,337.00	2,337.00	2,337.00	2,337.00	0.0K
11:56	2,337.00	2,340.50	2,337.00	2,338.50	0.0K
11:57	2,339.00	2,339.00	2,338.00	2,338.00	0.0K
11:58	2,338.00	2,338.50	2,338.00	2,338.00	0.0K
11:59	2,338.50	2,339.00	2,338.50	2,339.00	0.0K
12:00	2,339.50	2,339.50	2,339.00	2,339.00	0.0K
12:01	2,342.50	2,343.00	2,342.50	2,343.00	0.1K
12:02	2,343.00	2,346.00	2,343.00	2,346.00	0.1K
12:03	2,346.00	2,346.00	2,346.00	2,346.00	0.0K
12:04	2,346.00	2,346.00	2,343.00	2,343.00	0.0K
12:05	2,343.00	2,343.00	2,342.50	2,343.00	0.0K
12:06	2,343.00	2,343.00	2,342.50	2,342.50	0.1K
12:07	2,342.50	2,343.50	2,342.50	2,342.50	0.0K
12:08	2,342.50	2,342.50	2,342.50	2,342.50	0.0K
12:09	2,342.50	2,343.00	2,342.50	2,342.50	0.0K
12:10	2,342.00	2,347.00	2,342.00	2,347.00	0.9K
12:11	2,344.00	2,344.50	2,344.00	2,344.00	0.0K
12:12	2,343.50	2,343.50	2,343.50	2,343.50	0.0K
12:13	2,343.50	2,343.50	2,343.50	2,343.50	0.0K
12:14	2,343.50	2,346.00	2,343.50	2,344.50	0.2K
12:15	2,344.00	2,344.00	2,343.50	2,344.00	0.0K
12:16	2,344.00	2,344.50	2,344.00	2,344.00	0.0K
12:17	2,344.00	2,344.00	2,344.00	2,344.00	0.0K
12:18	2,344.50	2,344.50	2,344.50	2,344.50	0.0K
12:19	2,345.00	2,345.00	2,345.00	2,345.00	0.0K
12:20	2,344.50	2,344.50	2,344.50	2,344.50	0.0K
12:21	2,344.50	2,344.50	2,344.50	2,344.50	0.0K
12:22	2,345.00	2,345.00	2,345.00	2,345.00	0.0K
12:23	2,345.00	2,345.00	2,345.00	2,345.00	0.0K
12:24	2,345.00	2,346.00	2,345.00	2,346.00	0.0K
12:25	2,348.00	2,349.50	2,346.00	2,349.50	0.2K
12:26	2,350.00	2,350.50	2,350.00	2,350.00	0.0K
12:27	2,350.00	2,352.00	2,350.00	2,352.00	0.2K
12:28	2,352.50	2,355.00	2,352.50	2,352.50	0.1K
12:29	2,353.00	2,355.00	2,353.00	2,353.00	0.2K
12:30	2,353.00	2,355.50	2,353.00	2,355.50	0.2K
12:31	2,353.50	2,353.50	2,353.50	2,353.50	0.0K
12:32	2,351.50	2,352.00	2,351.50	2,352.00	0.7K
12:33	2,356.50	2,357.50	2,356.50	2,357.50	0.3K
12:34	2,357.00	2,357.00	2,351.50	2,351.50	0.3K
12:35	2,352.00	2,352.50	2,352.00	2,352.00	0.1K
12:36	2,352.00	2,352.00	2,351.50	2,351.50	0.0K
12:37	2,351.50	2,351.50	2,351.50	2,351.50	0.0K
12:38	2,351.50	2,353.50	2,351.50	2,352.00	0.1K
12:39	2,352.00	2,352.00	2,351.50	2,351.50	0.0K
12:40	2,351.50	2,352.00	2,351.50	2,352.00	0.0K
12:41	2,352.00	2,352.00	2,351.50	2,351.50	0.0K
12:42	2,351.50	2,351.50	2,351.50	2,351.50	0.0K
12:43	2,351.50	2,351.50	2,351.50	2,351.50	0.0K
12:44	2,351.50	2,351.50	2,351.50	2,351.50	0.0K
12:45	2,351.50	2,351.50	2,351.50	2,351.50	0.0K
12:46	2,351.50	2,351.50	2,351.50	2,351.50	0.0K
12:47	2,351.50	2,353.00	2,351.50	2,351.50	0.1K
12:48	2,351.50	2,351.50	2,351.50	2,351.50	0.1K
12:49	2,351.50	2,351.50	2,342.50	2,342.50	0.9K
12:50	2,342.50	2,343.00	2,342.50	2,343.00	0.0K
12:51	2,342.50	2,342.50	2,342.50	2,342.50	0.1K
12:52	2,342.50	2,343.00	2,342.50	2,343.00	0.0K
12:53	2,343.00	2,343.00	2,342.50	2,342.50	0.0K
12:54	2,342.50	2,343.50	2,342.50	2,343.50	0.0K
12:55	2,343.50	2,344.00	2,343.50	2,343.50	0.0K
12:56	2,344.00	2,344.00	2,343.00	2,343.00	0.0K
12:57	2,343.00	2,343.00	2,343.00	2,343.00	0.1K
12:58	2,343.00	2,343.00	2,343.00	2,343.00	0.0K
12:59	2,343.00	2,343.50	2,343.00	2,343.50	0.0K
13:00	2,343.00	2,344.00	2,343.00	2,343.50	0.0K
13:01	2,343.50	2,343.50	2,343.00	2,343.00	0.1K
13:02	2,343.00	2,343.00	2,343.00	2,343.00	0.0K
13:03	2,343.00	2,343.50	2,343.00	2,343.00	0.0K
13:04	2,343.00	2,343.00	2,343.00	2,343.00	0.0K
13:05	2,343.00	2,343.00	2,343.00	2,343.00	0.0K
13:06	2,343.00	2,343.00	2,343.00	2,343.00	0.0K
13:07	2,342.50	2,342.50	2,342.50	2,342.50	0.2K
13:08	2,342.50	2,342.50	2,342.50	2,342.50	0.0K
13:09	2,342.50	2,342.50	2,342.50	2,342.50	0.0K
13:10	2,342.50	2,343.00	2,342.50	2,342.50	0.0K
13:11	2,343.00	2,343.00	2,342.50	2,342.50	0.1K
13:12	2,342.50	2,342.50	2,342.00	2,342.00	0.6K
13:13	2,342.00	2,342.00	2,336.50	2,336.50	0.9K
13:14	2,338.50	2,339.50	2,337.00	2,337.00	0.2K
13:15	2,337.00	2,337.50	2,337.00	2,337.50	0.0K
13:16	2,337.50	2,338.00	2,337.50	2,338.00	0.0K
13:17	2,340.00	2,340.00	2,339.00	2,339.50	0.2K
13:18	2,338.00	2,338.00	2,337.50	2,338.00	0.0K
13:19	2,337.50	2,340.00	2,337.50	2,340.00	0.0K
13:20	2,340.00	2,340.00	2,338.50	2,338.50	0.0K
13:21	2,338.50	2,338.50	2,337.50	2,337.50	0.0K
13:22	2,337.00	2,337.00	2,336.50	2,336.50	0.4K
13:23	2,336.50	2,336.50	2,336.50	2,336.50	0.2K
13:24	2,336.50	2,336.50	2,336.50	2,336.50	0.0K
13:25	2,336.50	2,336.50	2,336.50	2,336.50	0.0K
13:26	2,336.50	2,336.50	2,336.50	2,336.50	0.2K
13:27	2,336.50	2,336.50	2,336.50	2,336.50	0.1K
13:28	2,336.50	2,337.00	2,336.50	2,337.00	0.0K
13:29	2,336.50	2,338.50	2,336.50	2,337.00	0.0K
13:30	2,337.00	2,337.50	2,337.00	2,337.00	0.0K
13:31	2,337.00	2,337.50	2,337.00	2,337.50	0.0K
13:32	2,337.50	2,338.50	2,337.00	2,338.50	0.0K
13:33	2,339.00	2,339.00	2,337.50	2,337.50	0.1K
13:34	2,337.00	2,337.00	2,337.00	2,337.00	0.0K
13:35	2,337.00	2,337.50	2,337.00	2,337.00	0.0K
13:36	2,337.00	2,338.00	2,337.00	2,337.00	0.0K
13:37	2,337.00	2,338.00	2,337.00	2,338.00	0.0K
13:38	2,338.00	2,338.00	2,337.00	2,337.00	0.0K
13:39	2,337.00	2,337.00	2,333.00	2,333.00	0.2K
13:40	2,332.00	2,332.00	2,331.00	2,331.50	0.0K
13:41	2,330.50	2,330.50	2,325.50	2,326.00	0.3K
13:42	2,326.50	2,331.00	2,326.50	2,328.00	0.0K
13:43	2,328.00	2,336.50	2,328.00	2,336.00	0.5K
13:44	2,335.00	2,335.50	2,334.50	2,334.50	0.0K
13:45	2,333.50	2,333.50	2,333.00	2,333.00	0.0K
13:46	2,331.50	2,331.50	2,329.50	2,329.50	0.0K
13:47	2,329.00	2,329.50	2,329.00	2,329.50	0.0K
13:48	2,329.50	2,330.00	2,329.00	2,329.00	0.0K
13:49	2,329.00	2,329.00	2,328.00	2,328.00	0.0K
13:50	2,328.00	2,328.00	2,327.50	2,327.50	0.0K
13:51	2,327.50	2,327.50	2,327.50	2,327.50	0.0K
13:52	2,327.50	2,331.00	2,327.50	2,328.50	0.0K
13:53	2,328.00	2,328.00	2,328.00	2,328.00	0.0K
13:54	2,328.00	2,328.00	2,326.00	2,326.00	0.1K
13:55	2,326.00	2,326.00	2,326.00	2,326.00	0.0K
13:56	2,326.00	2,326.50	2,326.00	2,326.00	0.0K
13:57	2,326.00	2,326.50	2,326.00	2,326.50	0.0K
13:58	2,326.00	2,327.00	2,326.00	2,327.00	0.0K
13:59	2,328.00	2,328.50	2,327.00	2,328.50	0.0K
14:00	2,328.50	2,328.50	2,328.50	2,328.50	0.0K
14:01	2,330.50	2,331.00	2,329.00	2,329.00	0.0K
14:02	2,329.50	2,330.00	2,329.50	2,330.00	0.0K
14:03	2,330.00	2,330.00	2,330.00	2,330.00	0.0K
14:04	2,330.00	2,330.50	2,330.00	2,330.00	0.0K
14:05	2,330.00	2,330.00	2,329.50	2,329.50	0.0K
14:06	2,329.50	2,329.50	2,329.50	2,329.50	0.0K
14:07	2,329.50	2,329.50	2,329.00	2,329.00	0.0K
14:08	2,329.00	2,331.00	2,329.00	2,331.00	0.0K
14:09	2,331.00	2,333.00	2,331.00	2,332.50	0.0K
14:10	2,333.00	2,333.00	2,332.00	2,332.00	0.0K
14:11	2,332.50	2,332.50	2,332.00	2,332.00	0.0K
14:12	2,332.00	2,332.50	2,332.00	2,332.50	0.0K
14:13	2,332.50	2,333.00	2,332.50	2,333.00	0.0K
14:14	2,333.00	2,335.00	2,333.00	2,335.00	0.0K
14:15	2,335.00	2,336.00	2,335.00	2,335.50	0.0K
14:16	2,335.00	2,335.00	2,335.00	2,335.00	0.0K
14:17	2,334.50	2,334.50	2,333.50	2,334.00	0.0K
14:18	2,334.00	2,334.00	2,334.00	2,334.00	0.0K
14:19	2,334.00	2,334.00	2,334.00	2,334.00	0.0K
14:20	2,333.50	2,333.50	2,333.00	2,333.00	0.0K
14:21	2,333.00	2,333.00	2,332.50	2,332.50	0.0K
14:22	2,332.50	2,332.50	2,332.50	2,332.50	0.0K
14:23	2,332.50	2,332.50	2,332.50	2,332.50	0.0K
14:24	2,332.50	2,332.50	2,332.50	2,332.50	0.0K
14:25	2,332.50	2,332.50	2,332.00	2,332.00	0.0K
14:26	2,332.00	2,332.00	2,332.00	2,332.00	0.0K
14:27	2,332.00	2,332.00	2,332.00	2,332.00	0.0K
14:28	2,332.50	2,333.00	2,332.50	2,333.00	0.0K
14:29	2,333.00	2,333.00	2,332.50	2,333.00	0.0K
14:30	2,332.50	2,333.00	2,332.50	2,333.00	0.0K
14:31	2,333.00	2,333.00	2,333.00	2,333.00	0.0K
14:32	2,333.00	2,333.00	2,333.00	2,333.00	0.0K
14:33	2,333.00	2,333.00	2,333.00	2,333.00	0.0K
14:34	2,333.00	2,333.50	2,333.00	2,333.50	0.0K
14:35	2,333.00	2,335.00	2,333.00	2,335.00	0.0K
14:36	2,335.00	2,335.00	2,334.50	2,334.50	0.0K
14:37	2,334.00	2,334.00	2,334.00	2,334.00	0.2K
14:38	2,333.50	2,333.50	2,332.50	2,332.50	0.0K
14:39	2,332.50	2,332.50	2,332.50	2,332.50	0.0K
14:40	2,332.50	2,332.50	2,332.50	2,332.50	0.0K
14:41	2,332.00	2,332.00	2,332.00	2,332.00	0.0K
14:42	2,332.00	2,332.00	2,331.50	2,331.50	0.0K
14:43	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
14:44	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
14:45	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
14:46	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
14:47	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
14:48	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
14:49	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
14:50	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
14:51	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
14:52	2,331.50	2,332.00	2,331.50	2,332.00	0.0K
14:53	2,332.00	2,332.00	2,332.00	2,332.00	0.0K
14:54	2,332.00	2,333.50	2,332.00	2,333.50	0.0K
14:55	2,333.50	2,333.50	2,333.50	2,333.50	0.0K
14:56	2,333.50	2,334.00	2,333.50	2,333.50	0.0K
14:57	2,333.50	2,333.50	2,333.50	2,333.50	0.0K
14:58	2,333.50	2,333.50	2,333.50	2,333.50	0.0K
14:59	2,333.50	2,333.50	2,332.50	2,332.50	0.0K
15:00	2,332.00	2,332.00	2,332.00	2,332.00	0.0K
15:01	2,332.00	2,332.00	2,332.00	2,332.00	0.0K
15:02	2,332.00	2,332.00	2,331.50	2,331.50	0.0K
15:03	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
15:04	2,331.50	2,331.50	2,331.00	2,331.00	0.1K
15:05	2,331.00	2,331.00	2,331.00	2,331.00	0.0K
15:06	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
15:07	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
15:08	2,331.50	2,331.50	2,331.00	2,331.00	0.0K
15:09	2,331.00	2,331.50	2,331.00	2,331.50	0.0K
15:10	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
15:11	2,331.50	2,332.00	2,331.50	2,331.50	0.0K
15:12	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
15:13	2,331.50	2,332.00	2,331.50	2,332.00	0.0K
15:14	2,333.00	2,333.00	2,332.00	2,332.00	0.0K
15:15	2,332.00	2,332.00	2,332.00	2,332.00	0.0K
15:16	2,332.00	2,332.50	2,332.00	2,332.50	0.0K
15:17	2,333.00	2,333.00	2,333.00	2,333.00	0.0K
15:18	2,332.50	2,333.00	2,332.50	2,333.00	0.0K
15:19	2,333.00	2,334.50	2,333.00	2,334.50	0.0K
15:20	2,335.00	2,337.00	2,335.00	2,337.00	0.0K
15:21	2,336.50	2,336.50	2,336.50	2,336.50	0.0K
15:22	2,336.50	2,337.00	2,336.50	2,337.00	0.0K
15:23	2,336.50	2,337.50	2,336.50	2,337.50	0.0K
15:24	2,338.00	2,338.00	2,335.50	2,335.50	0.1K
15:25	2,335.50	2,335.50	2,332.50	2,333.00	0.0K
15:26	2,333.00	2,333.50	2,333.00	2,333.50	0.0K
15:27	2,333.50	2,334.00	2,333.50	2,334.00	0.0K
15:28	2,334.00	2,334.00	2,334.00	2,334.00	0.0K
15:29	2,334.00	2,338.00	2,334.00	2,335.50	0.0K
15:30	2,336.00	2,336.00	2,335.50	2,335.50	0.0K
15:31	2,335.50	2,337.50	2,335.50	2,336.00	0.0K
15:32	2,336.00	2,336.00	2,336.00	2,336.00	0.0K
15:33	2,336.00	2,336.50	2,336.00	2,336.50	0.0K
15:34	2,336.50	2,336.50	2,336.50	2,336.50	0.0K
15:35	2,336.50	2,337.00	2,332.00	2,332.00	0.1K
15:36	2,332.00	2,334.00	2,332.00	2,332.00	0.0K
15:37	2,332.00	2,332.00	2,332.00	2,332.00	0.0K
15:38	2,332.00	2,332.00	2,332.00	2,332.00	0.0K
15:39	2,332.00	2,332.00	2,331.50	2,331.50	0.0K
15:40	2,331.50	2,331.50	2,331.50	2,331.50	0.0K
15:41	2,331.50	2,331.50	2,331.00	2,331.00	0.1K
15:42	2,331.00	2,331.00	2,331.00	2,331.00	0.0K
15:43	2,331.00	2,331.00	2,331.00	2,331.00	0.0K
15:44	2,331.00	2,331.00	2,331.00	2,331.00	0.0K
15:45	2,331.00	2,331.00	2,329.50	2,329.50	0.1K
15:46	2,330.50	2,330.50	2,329.50	2,329.50	0.0K
15:47	2,330.00	2,330.00	2,330.00	2,330.00	0.0K
15:48	2,330.00	2,330.00	2,330.00	2,330.00	0.0K
15:49	2,330.00	2,331.00	2,330.00	2,330.50	0.0K
15:50	2,330.50	2,331.50	2,330.50	2,331.50	0.0K
15:51	2,331.50	2,331.50	2,330.00	2,330.00	0.0K
15:52	2,329.50	2,329.50	2,329.50	2,329.50	0.0K
15:53	2,329.50	2,330.00	2,329.50	2,330.00	0.0K
15:54	2,329.50	2,332.00	2,329.00	2,329.00	0.0K
15:55	2,329.50	2,329.50	2,329.00	2,329.50	0.0K
15:56	2,329.00	2,329.00	2,328.50	2,328.50	0.0K
15:57	2,328.50	2,328.50	2,328.50	2,328.50	0.0K
15:58	2,328.00	2,328.00	2,326.50	2,326.50	0.0K
15:59	2,326.50	2,326.50	2,326.50	2,326.50	0.0K
16:00	2,326.50	2,326.50	2,326.50	2,326.50	0.0K
16:01	2,326.50	2,326.50	2,325.00	2,325.00	0.1K
16:02	2,325.00	2,327.00	2,325.00	2,325.00	0.0K
16:03	2,323.50	2,323.50	2,323.50	2,323.50	0.0K
16:04	2,323.50	2,323.50	2,322.50	2,322.50	0.0K
16:05	2,322.00	2,322.50	2,322.00	2,322.50	0.0K
16:06	2,321.50	2,322.50	2,321.50	2,322.50	0.0K
16:07	2,322.50	2,323.00	2,322.50	2,323.00	0.0K
16:08	2,323.50	2,323.50	2,322.50	2,322.50	0.0K
16:09	2,322.50	2,323.00	2,322.50	2,323.00	0.0K
16:10	2,323.00	2,324.00	2,323.00	2,324.00	0.0K
16:11	2,323.50	2,324.00	2,323.00	2,323.50	0.0K
16:12	2,323.50	2,323.50	2,323.00	2,323.00	0.0K
16:13	2,323.00	2,323.00	2,323.00	2,323.00	0.0K
16:14	2,323.00	2,323.50	2,323.00	2,323.50	0.0K
16:15	2,329.00	2,329.50	2,324.00	2,328.00	0.4K
16:16	2,329.00	2,331.00	2,329.00	2,329.50	0.3K
16:17	2,334.50	2,344.00	2,334.50	2,337.00	0.5K
16:18	2,336.00	2,336.00	2,335.50	2,335.50	0.1K
16:19	2,336.00	2,336.00	2,334.00	2,334.00	0.1K
16:20	2,334.50	2,334.50	2,333.00	2,333.50	0.0K
16:21	2,336.00	2,336.00	2,332.50	2,332.50	0.0K
16:22	2,332.50	2,334.50	2,332.50	2,334.00	0.0K
16:23	2,334.00	2,334.00	2,333.50	2,333.50	0.0K
16:24	2,333.00	2,333.00	2,331.00	2,331.00	0.0K
16:25	2,330.50	2,331.00	2,330.00	2,330.50	0.0K
16:26	2,330.50	2,330.50	2,329.50	2,329.50	0.0K
16:27	2,329.50	2,329.50	2,328.50	2,328.50	0.0K
16:28	2,329.00	2,329.00	2,329.00	2,329.00	0.0K
16:29	2,329.00	2,329.00	2,326.00	2,326.00	0.0K
16:30	2,327.00	2,328.00	2,326.00	2,326.00	0.0K
16:31	2,326.00	2,328.50	2,326.00	2,328.50	0.0K
16:32	2,329.50	2,329.50	2,328.50	2,329.00	0.0K
16:33	2,328.50	2,329.00	2,326.50	2,326.50	0.0K
16:34	2,327.00	2,327.00	2,326.50	2,326.50	0.0K
16:35	2,327.50	2,327.50	2,326.50	2,326.50	0.0K
16:36	2,327.00	2,327.50	2,326.50	2,326.50	0.0K
16:37	2,327.00	2,329.50	2,327.00	2,329.00	0.0K
16:38	2,329.00	2,331.50	2,329.00	2,331.50	0.0K
16:39	2,332.00	2,333.00	2,331.50	2,332.00	0.0K
16:40	2,331.00	2,331.00	2,330.50	2,330.50	0.0K
16:41	2,330.50	2,330.50	2,330.00	2,330.00	0.0K
16:42	2,330.00	2,330.00	2,330.00	2,330.00	0.0K
16:43	2,330.00	2,330.00	2,330.00	2,330.00	0.0K
16:44	2,330.00	2,330.50	2,330.00	2,330.50	0.0K
16:45	2,330.50	2,330.50	2,330.50	2,330.50	0.0K
16:46	2,330.50	2,330.50	2,330.00	2,330.00	0.0K
16:47	2,330.00	2,330.00	2,330.00	2,330.00	0.0K
16:48	2,330.00	2,330.00	2,330.00	2,330.00	0.0K
16:49	2,330.00	2,330.00	2,330.00	2,330.00	0.0K
16:50	2,330.00	2,330.00	2,326.50	2,326.50	0.2K
16:51	2,326.50	2,326.50	2,326.50	2,326.50	0.0K
16:52	2,326.50	2,332.00	2,326.50	2,331.00	0.1K
16:53	2,330.50	2,330.50	2,330.00	2,330.50	0.0K
16:54	2,330.50	2,330.50	2,330.00	2,330.00	0.0K
16:55	2,330.00	2,334.50	2,328.50	2,331.00	0.0K
16:56	2,331.00	2,331.00	2,330.50	2,330.50	0.0K
16:57	2,330.50	2,330.50	2,330.50	2,330.50	0.0K
16:58	2,331.00	2,331.00	2,330.50	2,330.50	0.0K
16:59	2,330.50	2,330.50	2,328.00	2,328.00	0.0K
17:00	2,328.50	2,328.50	2,328.00	2,328.00	0.0K
17:01	2,326.50	2,326.50	2,326.50	2,326.50	0.0K
17:02	2,326.50	2,327.00	2,323.00	2,323.00	0.0K
17:03	2,323.00	2,325.50	2,323.00	2,323.00	0.0K
17:04	2,323.00	2,323.00	2,323.00	2,323.00	0.0K
17:05	2,323.00	2,323.00	2,323.00	2,323.00	0.0K
17:06	2,323.00	2,323.00	2,323.00	2,323.00	0.0K
17:07	2,323.00	2,323.00	2,323.00	2,323.00	0.0K
17:08	2,323.00	2,323.00	2,323.00	2,323.00	0.0K
17:09	2,323.00	2,325.00	2,323.00	2,323.00	0.1K
17:10	2,321.00	2,322.00	2,320.50	2,320.50	0.0K
17:11	2,320.50	2,320.50	2,320.50	2,320.50	0.0K
17:12	2,319.00	2,319.00	2,319.00	2,319.00	0.0K
17:13	2,318.50	2,319.00	2,318.50	2,319.00	0.2K
17:16	2,319.00	2,319.00	2,317.00	2,317.00	0.3K
17:21	2,315.50	2,315.50	2,315.50	2,315.50	0.0K
17:22	2,320.50	2,320.50	2,315.50	2,315.50	0.1K
17:24	2,313.00	2,320.50	2,313.00	2,320.50	0.2K
17:27	2,318.00	2,318.00	2,318.00	2,318.00	0.0K
17:31	2,315.00	2,320.50	2,315.00	2,320.50	0.0K
17:32	2,318.50	2,318.50	2,317.00	2,317.00	0.0K
17:39	2,315.50	2,315.50	2,315.50	2,315.50	0.4K
17:41	2,316.00	2,316.00	2,316.00	2,316.00	0.0K
17:45	2,314.50	2,314.50	2,314.50	2,314.50	0.0K
17:46	2,314.50	2,314.50	2,311.50	2,311.50	0.0K
17:47	2,315.50	2,315.50	2,315.50	2,315.50	0.0K
17:52	2,316.00	2,316.00	2,316.00	2,316.00	0.1K
17:54	2,315.50	2,315.50	2,315.50	2,315.50	0.0K
17:57	2,316.50	2,322.50	2,316.50	2,322.50	0.1K
18:00	2,319.00	2,319.00	2,319.00	2,319.00	0.0K
18:02	2,319.00	2,319.00	2,319.00	2,319.00	0.0K
18:03	2,317.00	2,317.00	2,316.50	2,316.50	0.0K
18:04	2,315.50	2,315.50	2,315.50	2,315.50	0.0K
18:05	2,315.50	2,315.50	2,315.00	2,315.00	0.0K
18:06	2,313.00	2,313.00	2,313.00	2,313.00	0.0K
18:07	2,321.00	2,321.00	2,321.00	2,321.00	0.0K
18:08	2,323.50	2,323.50	2,323.50	2,323.50	0.0K
18:09	2,324.50	2,324.50	2,324.50	2,324.50	0.0K
18:10	2,320.00	2,325.50	2,320.00	2,325.50	0.1K
18:11	2,321.00	2,321.00	2,320.50	2,321.00	0.2K
18:12	2,327.00	2,327.00	2,319.50	2,319.50	0.2K
18:14	2,325.00	2,325.50	2,320.00	2,325.50	0.1K
18:15	2,325.50	2,325.50	2,320.50	2,320.50	0.2K
18:16	2,320.00	2,320.00	2,320.00	2,320.00	0.1K
18:17	2,320.50	2,320.50	2,320.00	2,320.00	0.1K
18:18	2,320.50	2,320.50	2,320.50	2,320.50	0.3K
18:19	2,320.50	2,320.50	2,320.50	2,320.50	0.5K
18:20	2,323.00	2,323.00	2,323.00	2,323.00	0.0K
18:21	2,322.00	2,322.00	2,322.00	2,322.00	0.0K
18:23	2,323.50	2,323.50	2,322.50	2,323.00	0.0K
18:24	2,324.50	2,324.50	2,324.50	2,324.50	0.0K
18:25	2,327.00	2,327.00	2,327.00	2,327.00	0.0K
18:26	2,326.00	2,326.50	2,325.00	2,325.00	0.1K
18:27	2,327.00	2,327.00	2,327.00	2,327.00	0.2K
18:29	2,328.00	2,328.00	2,328.00	2,328.00	0.0K
18:30	2,325.50	2,327.00	2,325.50	2,327.00	0.0K
18:31	2,327.00	2,327.00	2,327.00	2,327.00	0.0K
18:32	2,328.50	2,329.00	2,325.50	2,325.50	0.1K
18:33	2,324.50	2,324.50	2,324.00	2,324.00	0.1K
18:39	2,329.00	2,329.00	2,329.00	2,329.00	0.0K
18:48	2,329.00	2,329.00	2,329.00	2,329.00	0.0K
19:04	2,332.50	2,332.50	2,332.50	2,332.50	0.2K
19:05	2,332.50	2,337.50	2,332.50	2,337.50	0.1K
19:06	2,338.00	2,338.00	2,336.00	2,336.00	0.1K
19:07	2,336.00	2,344.00	2,336.00	2,344.00	0.5K
19:08	2,344.00	2,344.00	2,344.00	2,344.00	0.0K
19:09	2,343.50	2,344.00	2,343.50	2,344.00	0.0K
19:10	2,346.50	2,349.00	2,346.50	2,349.00	0.1K
19:11	2,350.50	2,350.50	2,347.00	2,350.50	0.2K
19:13	2,352.50	2,352.50	2,342.50	2,342.50	0.5K
19:14	2,343.50	2,343.50	2,338.00	2,338.00	0.3K
19:17	2,345.00	2,346.00	2,345.00	2,346.00	0.1K
19:18	2,342.00	2,342.00	2,337.50	2,337.50	0.2K
19:19	2,338.00	2,338.00	2,338.00	2,338.00	0.0K
19:20	2,342.50	2,342.50	2,342.50	2,342.50	0.1K
19:23	2,347.00	2,347.00	2,347.00	2,347.00	0.0K
19:24	2,346.50	2,347.00	2,346.50	2,347.00	0.1K
19:25	2,347.00	2,347.00	2,347.00	2,347.00	0.0K
19:28	2,349.00	2,349.00	2,349.00	2,349.00	0.0K
19:29	2,352.00	2,353.00	2,352.00	2,353.00	0.0K
19:31	2,354.50	2,354.50	2,354.50	2,354.50	0.0K
19:32	2,356.00	2,356.00	2,356.00	2,356.00	0.0K
19:33	2,355.50	2,358.50	2,355.50	2,355.50	0.2K
19:34	2,355.50	2,356.00	2,355.50	2,356.00	0.1K
19:36	2,356.50	2,356.50	2,356.50	2,356.50	0.1K
19:37	2,356.50	2,356.50	2,353.00	2,353.00	0.2K
19:38	2,350.50	2,350.50	2,347.00	2,347.00	0.2K
19:39	2,354.50	2,354.50	2,354.50	2,354.50	0.0K
19:46	2,352.00	2,352.00	2,352.00	2,352.00	0.0K
19:47	2,351.00	2,351.00	2,351.00	2,351.00	0.0K
19:49	2,352.50	2,352.50	2,352.50	2,352.50	0.0K
19:50	2,352.50	2,352.50	2,352.50	2,352.50	0.0K
19:52	2,352.50	2,352.50	2,352.50	2,352.50	0.0K
19:53	2,355.50	2,355.50	2,355.50	2,355.50	0.0K
19:56	2,355.50	2,355.50	2,355.50	2,355.50	0.0K
19:57	2,353.00	2,355.50	2,353.00	2,355.50	0.0K
20:00	2,355.00	2,355.00	2,355.00	2,355.00	0.0K
20:01	2,357.00	2,357.00	2,357.00	2,357.00	0.0K
20:02	2,357.50	2,357.50	2,357.50	2,357.50	0.0K
20:04	2,361.50	2,361.50	2,359.50	2,359.50	0.3K
20:05	2,362.00	2,362.00	2,362.00	2,362.00	0.3K
20:06	2,362.00	2,362.00	2,362.00	2,362.00	0.0K
20:07	2,362.00	2,362.00	2,362.00	2,362.00	0.0K
20:08	2,361.00	2,361.00	2,360.00	2,360.00	0.0K
20:10	2,360.00	2,360.00	2,360.00	2,360.00	0.0K
20:11	2,362.00	2,362.00	2,359.50	2,359.50	0.0K
20:13	2,362.00	2,362.00	2,362.00	2,362.00	0.0K
20:16	2,362.00	2,362.00	2,360.50	2,360.50	0.2K
20:17	2,360.50	2,360.50	2,360.50	2,360.50	0.0K
20:18	2,361.00	2,361.00	2,361.00	2,361.00	0.0K
20:19	2,361.00	2,362.00	2,361.00	2,362.00	0.0K
20:20	2,364.00	2,364.50	2,363.00	2,363.00	0.2K
20:21	2,367.50	2,367.50	2,367.50	2,367.50	0.0K
20:22	2,366.00	2,366.00	2,366.00	2,366.00	0.1K
20:23	2,361.50	2,366.00	2,361.50	2,366.00	0.1K
20:24	2,365.50	2,370.50	2,365.50	2,370.50	0.2K
20:25	2,372.00	2,372.00	2,372.00	2,372.00	0.0K
20:26	2,373.50	2,374.00	2,373.50	2,374.00	0.0K
20:27	2,373.00	2,373.00	2,373.00	2,373.00	0.0K
20:28	2,372.50	2,372.50	2,372.00	2,372.00	0.1K
20:29	2,371.50	2,371.50	2,371.50	2,371.50	0.1K
20:30	2,372.50	2,375.00	2,369.00	2,375.00	0.3K
20:31	2,375.00	2,375.00	2,375.00	2,375.00	0.0K
20:32	2,375.00	2,375.50	2,375.00	2,375.00	0.0K
20:37	2,373.50	2,373.50	2,373.50	2,373.50	0.0K
20:39	2,373.00	2,373.00	2,369.50	2,369.50	0.0K
20:42	2,369.50	2,369.50	2,368.00	2,368.00	0.0K
20:44	2,368.00	2,368.00	2,366.50	2,366.50	0.0K
20:45	2,365.50	2,365.50	2,365.50	2,365.50	0.1K
20:46	2,366.00	2,366.00	2,366.00	2,366.00	0.0K
20:48	2,362.00	2,362.00	2,362.00	2,362.00	0.0K
20:49	2,364.50	2,364.50	2,364.50	2,364.50	0.0K
20:52	2,362.50	2,362.50	2,362.50	2,362.50	0.0K
20:56	2,362.50	2,362.50	2,362.00	2,362.00	0.0K
21:00	2,361.50	2,361.50	2,361.50	2,361.50	0.0K
21:01	2,361.00	2,361.00	2,361.00	2,361.00	0.0K
21:02	2,360.50	2,360.50	2,360.00	2,360.00	0.0K
21:03	2,358.50	2,358.50	2,358.50	2,358.50	0.0K
21:04	2,358.00	2,358.00	2,358.00	2,358.00	0.0K
21:08	2,357.00	2,357.00	2,357.00	2,357.00	0.0K
21:09	2,357.00	2,357.00	2,357.00	2,357.00	0.0K
21:11	2,359.00	2,359.00	2,359.00	2,359.00	0.0K
21:15	2,360.00	2,360.00	2,360.00	2,360.00	0.0K
21:16	2,357.50	2,357.50	2,357.00	2,357.00	0.0K
21:21	2,359.00	2,359.00	2,359.00	2,359.00	0.0K
21:25	2,360.00	2,360.50	2,360.00	2,360.50	0.0K
21:28	2,360.50	2,360.50	2,360.50	2,360.50	0.0K
21:41	2,363.00	2,363.00	2,363.00	2,363.00	0.0K
21:46	2,360.00	2,360.00	2,360.00	2,360.00	0.0K
21:50	2,360.00	2,360.00	2,360.00	2,360.00	0.0K
21:51	2,359.50	2,359.50	2,359.50	2,359.50	0.0K
21:52	2,359.00	2,359.00	2,359.00	2,359.00	0.0K
21:53	2,358.50	2,358.50	2,358.50	2,358.50	0.0K
21:54	2,358.00	2,358.00	2,358.00	2,358.00	0.0K
21:55	2,357.50	2,357.50	2,357.50	2,357.50	0.0K
21:56	2,357.50	2,357.50	2,357.50	2,357.50	0.0K
21:57	2,357.00	2,360.50	2,357.00	2,360.50	0.0K
22:03	2,360.00	2,360.00	2,360.00	2,360.00	0.0K
22:09	2,360.50	2,360.50	2,360.50	2,360.50	0.0K
22:10	2,356.50	2,356.50	2,355.50	2,355.50	0.0K
22:11	2,355.50	2,355.50	2,355.50	2,355.50	0.0K
22:13	2,358.00	2,358.00	2,358.00	2,358.00	0.0K
22:15	2,362.50	2,362.50	2,362.50	2,362.50	0.0K
22:20	2,357.00	2,357.00	2,357.00	2,357.00	0.0K
22:21	2,357.50	2,357.50	2,357.50	2,357.50	0.0K
22:22	2,361.00	2,361.00	2,361.00	2,361.00	0.0K
22:23	2,362.00	2,362.00	2,362.00	2,362.00	0.0K
22:24	2,364.00	2,364.00	2,364.00	2,364.00	0.1K
22:25	2,367.00	2,367.00	2,367.00	2,367.00	0.1K
22:26	2,367.50	2,367.50	2,367.50	2,367.50	0.0K
22:31	2,366.00	2,366.00	2,366.00	2,366.00	0.0K
22:34	2,366.00	2,366.00	2,366.00	2,366.00	0.0K
22:35	2,366.50	2,366.50	2,366.50	2,366.50	0.0K
22:36	2,367.00	2,367.00	2,367.00	2,367.00	0.0K
22:38	2,367.00	2,367.00	2,367.00	2,367.00	0.0K
22:45	2,367.00	2,367.00	2,367.00	2,367.00	0.0K
22:47	2,367.00	2,368.00	2,367.00	2,368.00	0.0K
22:48	2,368.00	2,368.00	2,368.00	2,368.00	0.0K
22:52	2,368.00	2,368.00	2,368.00	2,368.00	0.0K
22:56	2,368.00	2,368.00	2,368.00	2,368.00	0.0K
23:03	2,369.00	2,369.00	2,369.00	2,369.00	0.3K
23:04	2,368.50	2,368.50	2,368.50	2,368.50	0.0K
23:09	2,369.00	2,369.00	2,369.00	2,369.00	0.0K
23:10	2,370.00	2,370.00	2,370.00	2,370.00	0.1K
23:11	2,370.00	2,370.00	2,370.00	2,370.00	0.0K
23:12	2,370.50	2,370.50	2,370.50	2,370.50	0.0K
23:14	2,371.00	2,371.00	2,371.00	2,371.00	0.0K
23:15	2,371.00	2,371.50	2,371.00	2,371.50	0.0K
23:16	2,372.00	2,372.00	2,372.00	2,372.00	0.0K
23:17	2,372.00	2,372.00	2,372.00	2,372.00	0.0K
23:18	2,371.50	2,371.50	2,371.50	2,371.50	0.0K
23:19	2,372.00	2,372.00	2,372.00	2,372.00	0.0K
23:20	2,373.00	2,373.00	2,373.00	2,373.00	0.0K
23:23	2,373.00	2,373.00	2,373.00	2,373.00	0.0K
23:26	2,373.00	2,373.00	2,373.00	2,373.00	0.0K
23:27	2,373.00	2,373.00	2,373.00	2,373.00	0.0K
23:29	2,373.00	2,373.00	2,372.50	2,372.50	0.0K
23:31	2,372.50	2,372.50	2,372.50	2,372.50	0.0K
23:32	2,373.50	2,373.50	2,373.50	2,373.50	0.0K
23:34	2,373.00	2,373.00	2,372.50	2,372.50	0.1K
23:35	2,373.50	2,373.50	2,373.50	2,373.50	0.0K
23:36	2,372.50	2,372.50	2,372.00	2,372.00	0.0K
23:38	2,371.00	2,371.00	2,371.00	2,371.00	0.2K
23:39	2,370.00	2,370.00	2,370.00	2,370.00	0.1K
23:42	2,370.00	2,370.00	2,370.00	2,370.00	0.0K
23:44	2,371.00	2,371.00	2,371.00	2,371.00	0.0K
23:47	2,371.50	2,371.50	2,371.50	2,371.50	0.0K
23:49	2,371.50	2,371.50	2,371.50	2,371.50	0.0K

Select Year：

2021 2022 2023 2024 2025

Date	Open Price	High Price	Low Price	Close Price	Volume
No daily K-line data available

Bashneft

Historical Data Overview

Related Stocks

Hot Stocks