Slavneft’ Yaroslavnefteorgsintez PAO Prf

JNOS_p
🏛️ russian-federation →
10.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 15.44 15.54 15.08 15.54 0.0M
2021-12-29 15.58 15.94 15.46 15.62 0.0M
2021-12-28 15.74 15.94 15.52 15.56 0.0M
2021-12-27 15.38 15.74 15.20 15.58 0.0M
2021-12-24 15.26 15.28 15.06 15.06 0.0M
2021-12-23 15.04 15.08 14.60 15.00 0.1M
2021-12-22 15.36 15.36 15.00 15.10 0.0M
2021-12-21 15.24 15.30 15.24 15.26 0.0M
2021-12-20 15.26 15.32 15.04 15.30 0.0M
2021-12-17 15.84 15.84 15.28 15.46 0.0M
2021-12-16 15.30 16.24 15.30 15.80 0.0M
2021-12-15 15.46 15.46 15.12 15.22 0.0M
2021-12-14 15.52 15.52 14.56 15.28 0.0M
2021-12-13 15.96 16.02 15.50 15.50 0.0M
2021-12-10 16.16 16.64 15.80 16.02 0.0M
2021-12-09 15.98 16.62 15.98 16.10 0.0M
2021-12-08 16.14 16.40 15.64 16.02 0.0M
2021-12-07 15.96 16.22 15.96 16.02 0.0M
2021-12-06 15.66 16.02 15.66 15.86 0.0M
2021-12-03 16.08 16.12 15.70 15.88 0.0M
2021-12-02 16.12 16.22 15.90 15.90 0.0M
2021-12-01 17.14 17.56 15.90 16.12 0.1M
2021-11-30 16.50 18.26 15.04 17.08 0.1M
2021-11-29 16.06 16.60 15.92 16.60 0.0M
2021-11-26 16.86 16.86 16.04 16.04 0.0M
2021-11-25 16.18 17.60 15.76 16.80 0.0M
2021-11-24 16.06 16.48 15.94 16.26 0.0M
2021-11-23 16.10 16.40 15.90 16.16 0.0M
2021-11-22 16.86 17.14 15.96 16.40 0.0M
2021-11-19 17.44 17.86 16.98 17.26 0.0M
2021-11-18 17.36 17.84 16.60 17.60 0.0M
2021-11-17 19.18 19.18 16.12 17.76 0.1M
2021-11-16 16.18 19.00 15.62 17.98 0.4M
2021-11-15 15.96 16.36 15.58 16.20 0.0M
2021-11-12 16.88 17.28 15.50 16.02 0.1M
2021-11-11 16.80 16.80 16.54 16.68 0.0M
2021-11-10 16.94 17.08 16.52 16.68 0.0M
2021-11-09 17.22 17.22 17.00 17.00 0.0M
2021-11-08 17.12 17.36 17.00 17.10 0.0M
2021-11-05 17.36 17.74 17.06 17.06 0.0M
2021-11-03 17.28 19.34 17.28 17.46 0.0M
2021-11-02 17.86 17.88 17.26 17.70 0.0M
2021-11-01 17.64 17.98 17.20 17.20 0.0M
2021-10-29 17.52 17.74 17.16 17.44 0.0M
2021-10-28 17.98 17.98 17.40 17.74 0.0M
2021-10-27 18.06 18.06 17.60 17.98 0.0M
2021-10-26 17.98 19.30 17.14 18.10 0.1M
2021-10-25 18.22 19.16 17.72 17.92 0.1M
2021-10-22 17.96 19.08 17.06 18.24 0.1M
2021-10-21 19.26 19.26 17.14 18.18 0.2M
2021-10-20 19.90 19.92 18.90 19.50 0.1M
2021-10-19 19.86 21.82 19.10 19.74 0.0M
2021-10-18 19.00 22.08 18.10 19.84 0.1M
2021-10-15 19.94 19.94 18.78 19.14 0.0M
2021-10-14 19.54 20.98 19.38 19.60 0.1M
2021-10-13 19.70 19.96 19.52 19.66 0.0M
2021-10-12 20.02 20.16 19.70 19.70 0.0M
2021-10-11 21.32 21.32 19.82 20.00 0.0M
2021-10-08 20.68 21.06 20.24 20.46 0.0M
2021-10-07 20.88 22.32 20.30 20.66 0.1M
2021-10-06 21.98 22.60 21.00 21.28 0.1M
2021-10-05 22.60 23.98 20.30 21.80 0.1M
2021-10-04 21.96 23.00 20.08 22.00 0.0M
2021-10-01 20.14 21.46 19.38 21.26 0.0M
2021-09-30 21.78 22.10 20.00 20.64 0.1M
2021-09-29 23.80 24.44 21.06 21.72 0.2M
2021-09-28 22.20 24.98 21.22 23.70 0.2M
2021-09-27 21.20 24.62 19.10 22.10 0.2M
2021-09-24 22.94 23.82 19.50 19.98 0.3M
2021-09-23 17.90 24.04 16.54 22.52 1.1M
2021-09-22 16.96 17.60 16.26 17.18 0.0M
2021-09-21 16.90 18.40 16.50 17.38 0.3M
2021-09-20 16.16 20.78 15.12 16.46 1.1M
2021-09-17 17.06 17.10 15.48 15.64 0.0M
2021-09-16 14.92 17.82 14.92 16.58 0.8M
2021-09-15 15.28 15.50 14.86 15.36 0.0M
2021-09-14 14.70 15.38 14.40 15.24 0.1M
2021-09-13 14.54 14.68 14.36 14.68 0.0M
2021-09-10 13.98 15.50 13.94 14.32 0.2M
2021-09-09 13.90 14.68 13.80 14.14 0.1M
2021-09-08 13.90 14.06 13.90 13.90 0.0M
2021-09-07 13.76 14.10 13.68 14.10 0.0M
2021-09-06 13.92 14.00 13.76 13.76 0.0M
2021-09-03 13.90 14.00 13.90 13.90 0.0M
2021-09-02 13.60 13.94 13.56 13.92 0.0M
2021-09-01 13.64 13.86 13.56 13.72 0.0M
2021-08-31 13.82 13.86 13.68 13.68 0.0M
2021-08-30 13.66 13.80 13.60 13.80 0.0M
2021-08-27 13.70 13.84 13.68 13.84 0.0M
2021-08-26 13.66 13.88 13.66 13.78 0.0M
2021-08-25 13.82 13.90 13.72 13.82 0.0M
2021-08-24 13.78 13.78 13.66 13.66 0.0M
2021-08-23 13.72 13.72 13.70 13.72 0.0M
2021-08-20 13.70 13.72 13.64 13.72 0.0M
2021-08-19 13.82 13.82 13.56 13.64 0.0M
2021-08-18 13.58 13.88 13.58 13.64 0.0M
2021-08-17 13.64 13.64 13.50 13.60 0.0M
2021-08-16 13.88 13.94 13.70 13.70 0.0M
2021-08-13 13.88 13.90 13.80 13.90 0.0M
2021-08-12 13.80 13.80 13.80 13.80 0.0M
2021-08-11 13.80 13.90 13.72 13.72 0.0M
2021-08-10 13.82 13.82 13.82 13.82 0.0M
2021-08-09 13.60 13.82 13.58 13.74 0.0M
2021-08-06 13.82 13.82 13.72 13.82 0.0M
2021-08-05 13.58 13.80 13.52 13.64 0.0M
2021-08-04 13.70 13.78 13.56 13.56 0.0M
2021-08-03 13.94 13.98 13.66 13.70 0.0M
2021-08-02 13.88 15.18 13.72 13.76 0.3M
2021-07-30 13.74 13.86 13.74 13.84 0.0M
2021-07-29 13.82 13.82 13.66 13.70 0.0M
2021-07-28 13.60 14.00 13.60 13.72 0.0M
2021-07-27 13.58 13.58 13.58 13.58 0.0M
2021-07-26 13.60 13.72 13.60 13.72 0.0M
2021-07-23 13.44 14.00 13.30 13.74 0.0M
2021-07-21 13.44 13.60 13.42 13.60 0.0M
2021-07-20 13.70 13.88 13.44 13.46 0.0M
2021-07-19 13.50 13.70 13.30 13.46 0.0M
2021-07-16 13.64 13.64 13.28 13.46 0.0M
2021-07-15 13.76 13.76 13.72 13.72 0.0M
2021-07-14 13.64 13.74 13.64 13.74 0.0M
2021-07-13 13.84 13.86 13.72 13.80 0.0M
2021-07-12 13.56 13.66 13.56 13.66 0.0M
2021-07-09 13.76 13.80 13.44 13.80 0.0M
2021-07-08 13.90 13.90 13.68 13.90 0.0M
2021-07-07 13.72 14.10 13.72 13.96 0.0M
2021-07-06 13.72 13.90 13.72 13.78 0.0M
2021-07-05 13.90 13.90 13.72 13.72 0.0M
2021-07-02 13.80 13.92 13.80 13.92 0.0M
2021-07-01 13.96 13.98 13.80 13.92 0.0M
2021-06-30 13.80 13.80 13.78 13.78 0.0M
2021-06-29 13.78 13.96 13.78 13.80 0.0M
2021-06-28 13.98 13.98 13.78 13.82 0.0M
2021-06-24 13.92 13.92 13.82 13.82 0.0M
2021-06-23 13.88 14.00 13.88 13.94 0.0M
2021-06-22 14.08 14.10 13.90 13.90 0.0M
2021-06-21 14.18 14.18 13.90 13.90 0.0M
2021-06-18 14.02 14.04 13.82 13.88 0.0M
2021-06-17 13.96 14.00 13.96 13.96 0.0M
2021-06-16 13.90 14.12 13.78 13.96 0.0M
2021-06-15 13.88 13.90 13.88 13.90 0.0M
2021-06-14 13.74 13.82 13.68 13.82 0.0M
2021-06-11 13.80 13.90 13.70 13.76 0.0M
2021-06-10 13.84 13.84 13.78 13.78 0.1M
2021-06-09 13.92 13.96 13.76 13.84 0.0M
2021-06-08 14.04 14.04 13.88 13.88 0.0M
2021-06-07 14.04 14.10 13.90 14.04 0.0M
2021-06-04 13.88 13.92 13.80 13.86 0.0M
2021-06-03 13.88 13.94 13.80 13.80 0.0M
2021-06-02 13.76 13.80 13.74 13.80 0.0M
2021-06-01 13.80 13.96 13.76 13.86 0.0M
2021-05-31 13.64 13.96 13.64 13.92 0.0M
2021-05-28 13.70 13.78 13.70 13.70 0.0M
2021-05-27 13.84 13.84 13.66 13.82 0.0M
2021-05-26 13.88 13.88 13.70 13.70 0.0M
2021-05-25 13.94 13.94 13.70 13.90 0.0M
2021-05-24 13.98 14.00 13.80 13.80 0.0M
2021-05-21 14.06 14.06 13.88 13.88 0.0M
2021-05-20 13.92 14.00 13.70 14.00 0.0M
2021-05-19 13.78 13.94 13.76 13.94 0.0M
2021-05-18 13.60 14.50 13.32 13.96 0.2M
2021-05-17 13.50 13.50 13.48 13.50 0.0M
2021-05-14 13.50 13.50 13.50 13.50 0.0M
2021-05-13 13.50 13.52 13.32 13.32 0.0M
2021-05-12 13.32 13.70 13.30 13.52 0.0M
2021-05-11 13.66 13.90 12.98 13.30 0.1M
2021-05-10 13.68 13.68 13.60 13.60 0.0M
2021-05-07 13.80 14.10 13.10 13.62 0.1M
2021-05-06 13.82 13.86 13.68 13.68 0.0M
2021-05-05 13.70 13.86 13.58 13.70 0.0M
2021-05-04 13.78 13.78 13.68 13.74 0.0M
2021-04-30 13.94 13.94 13.48 13.72 0.0M
2021-04-29 13.90 13.96 13.86 13.96 0.0M
2021-04-28 13.94 13.94 13.88 13.88 0.0M
2021-04-27 13.90 13.94 13.90 13.92 0.0M
2021-04-26 13.96 14.02 13.88 13.88 0.0M
2021-04-23 13.94 14.02 13.92 14.02 0.0M
2021-04-22 14.00 14.02 14.00 14.00 0.0M
2021-04-21 13.92 14.06 13.90 13.92 0.0M
2021-04-20 14.18 14.20 13.90 13.92 0.0M
2021-04-19 14.00 14.16 14.00 14.16 0.0M
2021-04-16 14.10 14.10 14.04 14.04 0.0M
2021-04-15 14.10 14.10 14.00 14.10 0.0M
2021-04-14 14.28 14.28 14.02 14.02 0.0M
2021-04-13 14.14 14.20 13.96 13.96 0.0M
2021-04-12 14.04 14.24 13.88 14.00 0.1M
2021-04-09 14.00 14.06 13.82 14.06 0.0M
2021-04-08 13.94 14.02 13.92 14.02 0.0M
2021-04-07 14.02 14.06 13.84 14.06 0.0M
2021-04-06 13.98 14.08 13.92 14.04 0.0M
2021-04-05 14.16 14.20 14.00 14.16 0.0M
2021-04-02 14.02 14.16 14.02 14.16 0.0M
2021-04-01 13.98 14.12 13.98 14.10 0.0M
2021-03-31 14.00 14.00 13.94 13.98 0.0M
2021-03-30 14.04 14.24 13.94 14.00 0.0M
2021-03-29 13.90 14.00 13.90 13.98 0.0M
2021-03-26 13.88 13.98 13.86 13.98 0.0M
2021-03-25 13.98 14.02 13.88 14.00 0.0M
2021-03-24 13.88 14.04 13.88 14.04 0.0M
2021-03-23 14.00 14.04 13.92 13.96 0.0M
2021-03-22 14.00 14.00 13.94 14.00 0.0M
2021-03-19 14.02 14.02 13.92 14.00 0.0M
2021-03-18 13.98 13.98 13.92 13.98 0.0M
2021-03-17 13.88 14.00 13.80 13.98 0.0M
2021-03-16 13.96 14.08 13.90 14.06 0.0M
2021-03-15 13.86 14.04 13.82 14.00 0.0M
2021-03-12 13.92 14.06 13.84 14.00 0.0M
2021-03-11 14.08 14.10 13.96 14.08 0.0M
2021-03-10 14.20 14.20 13.90 14.16 0.1M
2021-03-09 14.68 14.68 14.00 14.20 0.1M
2021-03-05 14.08 14.66 14.08 14.50 0.1M
2021-03-04 14.08 14.08 13.98 14.08 0.0M
2021-03-03 14.00 14.18 13.94 14.10 0.0M
2021-03-02 13.98 14.06 13.98 14.00 0.0M
2021-03-01 14.04 14.06 14.00 14.00 0.0M
2021-02-26 14.24 14.26 13.98 14.06 0.0M
2021-02-25 14.46 14.46 14.02 14.46 0.0M
2021-02-24 14.40 14.66 14.32 14.36 0.0M
2021-02-22 14.32 14.56 14.10 14.34 0.0M
2021-02-20 13.98 14.50 13.98 14.30 0.0M
2021-02-19 14.14 14.20 13.96 14.12 0.0M
2021-02-18 14.30 14.46 14.14 14.30 0.0M
2021-02-17 14.40 14.50 14.20 14.28 0.0M
2021-02-16 14.60 14.66 14.40 14.50 0.0M
2021-02-15 15.02 15.02 14.50 14.70 0.0M
2021-02-12 14.98 15.00 14.60 14.94 0.0M
2021-02-11 15.02 15.12 14.66 14.86 0.0M
2021-02-10 15.02 15.20 14.50 14.82 0.0M
2021-02-09 14.82 15.00 14.60 15.00 0.0M
2021-02-08 14.80 14.98 14.66 14.94 0.0M
2021-02-05 14.56 14.96 14.20 14.84 0.1M
2021-02-04 15.06 15.12 14.04 14.56 0.1M
2021-02-03 15.50 15.50 14.86 15.00 0.1M
2021-02-02 16.28 16.30 15.00 15.38 0.1M
2021-02-01 16.04 16.20 15.76 15.90 0.0M
2021-01-29 16.22 16.68 15.80 16.00 0.1M
2021-01-28 15.98 16.28 15.66 16.02 0.1M
2021-01-27 15.64 16.32 15.40 15.98 0.1M
2021-01-26 16.58 16.58 15.58 15.88 0.1M
2021-01-25 16.40 16.90 16.14 16.50 0.1M
2021-01-22 16.32 17.50 15.38 16.32 0.3M
2021-01-21 17.04 17.90 16.04 16.10 0.3M
2021-01-20 15.22 17.70 15.22 16.90 0.6M
2021-01-19 16.00 16.00 15.10 15.20 0.1M
2021-01-18 16.24 18.00 15.76 16.00 0.2M
2021-01-15 15.08 17.54 14.32 16.06 0.2M
2021-01-14 14.72 14.98 14.00 14.98 0.0M
2021-01-13 14.22 18.38 14.22 14.74 0.2M
2021-01-12 13.96 14.46 13.90 14.14 0.0M
2021-01-11 14.10 14.14 14.00 14.08 0.0M
2021-01-08 14.14 14.14 13.80 14.02 0.0M
2021-01-06 14.14 14.14 14.14 14.14 0.0M
2021-01-05 13.92 14.14 13.90 14.14 0.0M
2021-01-04 13.72 13.88 13.58 13.88 0.0M