Slavneft-JANOS

JNOS
🏛️ russian-federation →
17.65
Last Update: 2025-09-26
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
2023-12-29 28.75 33.10 28.75 30.60 0.1M
2023-12-28 29.10 29.10 28.30 28.50 0.1M
2023-12-27 29.35 29.85 28.65 29.50 0.0M
2023-12-26 29.00 29.50 28.80 29.50 0.0M
2023-12-25 30.85 31.75 28.20 29.30 0.1M
2023-12-22 28.60 30.95 28.60 30.75 0.0M
2023-12-21 28.60 29.80 28.15 28.75 0.0M
2023-12-20 28.50 30.20 28.15 29.25 0.1M
2023-12-19 27.10 29.00 27.10 28.50 0.0M
2023-12-18 26.50 27.60 25.85 27.25 0.0M
2023-12-15 24.95 27.40 24.95 26.45 0.0M
2023-12-14 25.15 26.40 24.10 25.15 0.1M
2023-12-13 24.00 25.80 23.60 25.80 0.0M
2023-12-12 24.70 24.70 23.80 24.15 0.0M
2023-12-11 25.40 25.40 24.55 24.70 0.0M
2023-12-08 25.25 25.40 24.70 25.25 0.0M
2023-12-07 25.00 25.20 23.90 25.00 0.0M
2023-12-06 26.95 27.00 24.40 24.95 0.1M
2023-12-05 26.35 28.00 25.30 26.25 0.1M
2023-12-04 27.65 27.65 26.00 26.00 0.0M
2023-12-01 27.40 27.40 26.25 27.00 0.0M
2023-11-30 27.65 28.50 27.00 27.65 0.0M
2023-11-29 29.25 29.25 26.50 27.75 0.1M
2023-11-28 28.15 29.60 27.45 28.90 0.0M
2023-11-27 28.60 28.75 27.80 27.80 0.0M
2023-11-24 29.20 29.35 28.80 28.80 0.0M
2023-11-23 29.55 30.10 28.45 29.05 0.0M
2023-11-22 29.60 30.50 29.50 29.55 0.0M
2023-11-21 30.15 30.35 29.50 29.95 0.0M
2023-11-20 30.20 30.95 29.05 29.85 0.1M
2023-11-17 31.00 31.00 28.95 30.25 0.1M
2023-11-16 29.60 32.90 29.40 31.20 0.1M
2023-11-15 27.65 29.50 27.40 29.50 0.1M
2023-11-14 29.40 32.90 26.15 28.55 0.3M
2023-11-13 28.05 28.90 26.15 28.50 0.1M
2023-11-10 29.10 29.10 26.65 27.75 0.2M
2023-11-09 30.25 30.25 28.55 29.10 0.3M
2023-11-08 30.15 30.80 29.40 30.30 0.1M
2023-11-07 30.95 31.15 30.00 30.35 0.0M
2023-11-06 30.85 31.50 29.35 30.45 0.0M
2023-11-03 30.95 31.00 30.20 30.60 0.0M
2023-11-02 31.15 31.45 30.75 30.75 0.0M
2023-11-01 31.40 31.60 30.45 31.30 0.0M
2023-10-31 32.45 32.45 31.00 31.20 0.1M
2023-10-30 32.55 32.85 32.30 32.75 0.0M
2023-10-27 32.80 32.80 31.50 32.50 0.1M
2023-10-26 33.40 33.55 32.70 32.75 0.0M
2023-10-25 33.35 33.60 32.40 33.60 0.0M
2023-10-24 33.60 33.70 33.05 33.55 0.0M
2023-10-23 34.30 34.30 33.10 33.55 0.0M
2023-10-20 34.20 34.30 33.50 33.70 0.0M
2023-10-19 34.55 34.75 34.35 34.45 0.0M
2023-10-18 34.90 35.20 34.40 34.75 0.0M
2023-10-17 35.05 35.40 33.50 34.50 0.0M
2023-10-16 35.25 35.45 34.70 34.90 0.1M
2023-10-13 34.95 35.35 34.65 35.10 0.1M
2023-10-12 35.60 35.70 34.55 34.95 0.0M
2023-10-11 35.00 35.50 34.35 35.40 0.0M
2023-10-10 35.00 35.45 34.05 34.95 0.0M
2023-10-09 35.05 35.90 34.00 34.55 0.0M
2023-10-06 35.10 35.45 34.30 34.90 0.0M
2023-10-05 36.40 36.40 35.30 35.30 0.0M
2023-10-04 36.05 36.50 35.05 35.70 0.0M
2023-10-03 36.75 36.75 35.35 36.55 0.1M
2023-10-02 36.55 38.30 36.55 37.05 0.1M
2023-09-29 38.90 38.90 35.60 36.10 0.0M
2023-09-28 37.50 37.85 36.25 37.05 0.0M
2023-09-27 36.55 37.40 36.45 37.35 0.0M
2023-09-26 38.00 38.05 36.05 36.15 0.0M
2023-09-25 35.75 38.00 35.60 37.45 0.0M
2023-09-22 36.25 36.90 35.50 36.15 0.0M
2023-09-21 34.90 36.15 34.70 36.15 0.1M
2023-09-20 32.45 37.00 30.30 34.75 0.2M
2023-09-19 35.50 35.60 32.25 33.15 0.1M
2023-09-18 36.35 38.00 34.30 35.50 0.1M
2023-09-15 35.10 36.15 34.30 35.50 0.0M
2023-09-14 36.75 36.75 30.75 34.80 0.1M
2023-09-13 37.90 38.65 35.50 36.85 0.0M
2023-09-12 37.70 37.95 36.90 37.95 0.0M
2023-09-11 36.95 38.45 35.90 37.65 0.1M
2023-09-08 37.10 37.35 33.70 36.90 0.2M
2023-09-07 40.40 41.00 34.50 35.75 0.7M
2023-09-06 38.85 40.50 37.25 40.20 0.5M
2023-09-05 38.55 41.25 37.15 38.00 0.2M
2023-09-04 33.75 39.00 33.45 37.80 0.5M
2023-09-01 33.70 34.45 33.60 33.75 0.0M
2023-08-31 34.60 34.65 33.65 34.35 0.0M
2023-08-30 33.65 35.10 33.30 34.15 0.1M
2023-08-29 34.70 34.70 32.55 33.35 0.1M
2023-08-28 32.75 34.70 32.30 34.65 0.0M
2023-08-25 33.20 33.20 32.35 32.85 0.0M
2023-08-24 33.25 33.25 32.05 32.60 0.0M
2023-08-23 31.60 34.00 31.45 32.90 0.1M
2023-08-22 32.40 33.10 30.70 31.70 0.1M
2023-08-21 31.40 32.40 30.00 32.40 0.1M
2023-08-18 29.95 30.05 29.60 30.00 0.0M
2023-08-17 31.50 31.50 29.10 29.80 0.1M
2023-08-16 31.80 31.90 29.00 29.95 0.0M
2023-08-15 31.50 33.65 30.05 31.75 0.0M
2023-08-14 33.00 33.60 31.50 32.00 0.0M
2023-08-11 32.65 33.50 32.10 32.60 0.1M
2023-08-10 33.40 33.40 31.60 33.20 0.1M
2023-08-09 34.65 34.65 32.35 33.00 0.1M
2023-08-08 32.40 32.90 30.65 32.50 0.1M
2023-08-07 31.30 33.00 31.00 31.75 0.2M
2023-08-04 30.30 30.95 29.95 30.60 0.1M
2023-08-03 30.45 30.90 29.95 30.20 0.0M
2023-08-02 30.50 31.00 29.80 30.30 0.1M
2023-08-01 30.70 30.85 29.40 30.15 0.0M
2023-07-31 30.50 30.70 29.85 30.25 0.0M
2023-07-28 29.25 30.45 29.20 30.35 0.0M
2023-07-27 29.30 29.70 29.20 29.60 0.0M
2023-07-26 30.00 30.00 29.20 29.45 0.0M
2023-07-25 29.95 30.10 29.60 29.70 0.0M
2023-07-24 29.15 30.00 29.10 29.85 0.0M
2023-07-21 29.90 29.95 28.85 29.80 0.0M
2023-07-20 29.55 30.00 29.10 29.85 0.0M
2023-07-19 29.70 30.00 29.40 29.65 0.0M
2023-07-18 29.70 29.90 29.50 29.55 0.0M
2023-07-17 30.35 30.35 29.05 29.75 0.0M
2023-07-14 29.05 30.45 28.70 29.55 0.1M
2023-07-13 29.30 29.35 25.00 28.70 0.1M
2023-07-12 29.50 30.50 28.65 28.95 0.4M
2023-07-11 29.35 29.60 28.50 29.05 0.0M
2023-07-10 29.50 29.80 28.95 29.20 0.1M
2023-07-07 29.80 29.85 28.85 29.75 0.0M
2023-07-06 29.80 30.15 29.25 29.80 0.0M
2023-07-05 31.60 31.60 29.05 29.60 0.0M
2023-07-04 30.00 30.70 28.80 30.10 0.2M
2023-07-03 28.95 30.15 28.20 29.55 0.2M
2023-06-30 28.45 29.00 28.10 28.85 0.1M
2023-06-29 27.50 28.45 27.00 28.45 0.0M
2023-06-28 28.25 28.60 27.00 27.55 0.1M
2023-06-27 26.00 28.30 25.70 28.25 0.2M
2023-06-26 26.40 26.40 24.25 25.80 0.1M
2023-06-23 27.15 27.40 26.05 26.85 0.0M
2023-06-22 26.40 28.15 26.35 27.05 0.1M
2023-06-21 26.55 31.70 26.55 27.00 0.7M
2023-06-20 26.70 27.00 25.40 25.60 0.0M
2023-06-19 26.90 27.35 26.40 26.55 0.0M
2023-06-16 27.45 27.45 26.00 26.95 0.0M
2023-06-15 26.35 27.10 25.80 27.10 0.0M
2023-06-14 25.50 26.90 25.00 26.45 0.1M
2023-06-13 25.85 25.85 24.20 25.50 0.0M
2023-06-09 25.25 25.80 24.35 25.80 0.0M
2023-06-08 24.85 25.05 24.65 24.95 0.0M
2023-06-07 24.40 25.00 24.40 24.95 0.0M
2023-06-06 24.85 24.85 24.00 24.40 0.0M
2023-06-05 24.15 24.55 23.70 24.35 0.0M
2023-06-02 23.60 23.80 23.50 23.70 0.0M
2023-06-01 23.75 24.00 23.40 23.70 0.0M
2023-05-31 23.80 23.80 23.70 23.75 0.0M
2023-05-30 24.45 24.45 23.65 23.65 0.0M
2023-05-29 24.00 24.75 23.30 24.50 0.1M
2023-05-26 24.75 24.95 23.50 24.50 0.1M
2023-05-25 24.20 26.05 24.00 24.85 0.0M
2023-05-24 24.75 26.20 24.10 25.75 0.1M
2023-05-23 24.75 24.75 23.50 24.75 0.0M
2023-05-22 24.60 26.90 23.85 24.65 0.1M
2023-05-19 22.65 26.35 22.65 24.20 0.6M
2023-05-18 23.00 23.00 21.70 22.55 0.0M
2023-05-17 22.85 23.05 22.25 22.55 0.0M
2023-05-16 23.15 23.35 22.70 22.90 0.0M
2023-05-15 23.00 23.50 22.70 23.10 0.0M
2023-05-12 23.00 23.70 22.95 23.10 0.0M
2023-05-11 23.30 23.70 22.50 23.40 0.0M
2023-05-10 22.95 23.75 22.85 23.50 0.0M
2023-05-08 21.75 23.10 20.40 23.10 0.0M
2023-05-05 21.85 22.75 20.30 22.55 0.0M
2023-05-04 21.20 21.60 20.10 20.95 0.0M
2023-05-03 21.65 21.85 20.70 21.20 0.1M
2023-05-02 22.35 22.55 21.10 21.65 0.1M
2023-04-28 22.75 23.50 21.00 22.60 0.0M
2023-04-27 22.90 23.20 22.90 23.00 0.0M
2023-04-26 23.05 23.25 22.90 23.05 0.0M
2023-04-25 23.10 23.45 23.00 23.20 0.0M
2023-04-24 23.25 23.65 23.10 23.10 0.0M
2023-04-21 23.45 23.70 23.00 23.40 0.0M
2023-04-20 23.00 23.80 22.50 23.80 0.1M
2023-04-19 23.50 23.85 22.80 23.25 0.0M
2023-04-18 23.55 24.00 23.40 23.80 0.1M
2023-04-17 23.60 23.75 23.20 23.45 0.0M
2023-04-14 23.35 23.65 23.00 23.60 0.0M
2023-04-13 22.60 23.40 22.60 23.00 0.0M
2023-04-12 23.15 23.20 22.30 22.95 0.0M
2023-04-11 23.30 23.30 22.50 23.10 0.0M
2023-04-10 23.00 23.50 23.00 23.30 0.0M
2023-04-07 23.10 23.45 22.55 23.05 0.0M
2023-04-06 22.65 23.15 22.55 23.05 0.0M
2023-04-05 23.75 23.75 22.20 22.85 0.0M
2023-04-04 22.60 23.70 22.60 23.10 0.2M
2023-04-03 23.25 23.70 22.00 23.00 0.2M
2023-03-31 22.20 23.25 21.80 23.25 0.1M
2023-03-30 22.90 25.00 21.55 22.20 0.4M
2023-03-29 21.15 23.10 20.95 22.15 0.1M
2023-03-28 21.10 21.75 20.65 21.20 0.1M
2023-03-27 20.80 21.05 20.60 20.85 0.0M
2023-03-24 21.05 21.05 20.40 20.80 0.0M
2023-03-23 20.40 21.00 20.00 20.80 0.0M
2023-03-22 20.00 20.45 19.95 20.30 0.0M
2023-03-21 19.80 21.20 19.75 19.95 0.1M
2023-03-20 19.95 20.10 19.40 19.90 0.0M
2023-03-17 19.85 20.25 19.70 20.10 0.0M
2023-03-16 20.15 20.15 19.65 19.90 0.0M
2023-03-15 20.15 20.90 19.75 20.30 0.1M
2023-03-14 20.60 20.60 19.80 20.55 0.1M
2023-03-13 20.95 21.00 20.10 20.40 0.0M
2023-03-10 19.10 21.35 19.10 20.55 0.1M
2023-03-09 19.60 21.05 19.50 21.05 0.1M
2023-03-07 19.65 19.95 19.15 19.65 0.0M
2023-03-06 19.70 19.75 19.35 19.60 0.0M
2023-03-03 19.35 19.65 18.85 19.40 0.0M
2023-03-02 19.60 19.95 18.90 19.40 0.1M
2023-03-01 19.35 19.55 19.25 19.45 0.0M
2023-02-28 19.85 19.95 19.10 19.55 0.1M
2023-02-27 19.55 20.65 19.40 19.90 0.0M
2023-02-24 19.55 19.65 19.20 19.55 0.0M
2023-02-22 19.75 20.00 19.25 19.40 0.0M
2023-02-21 19.90 19.90 19.15 19.80 0.0M
2023-02-20 21.25 22.65 18.90 19.70 0.2M
2023-02-17 19.95 23.70 19.00 21.20 0.7M
2023-02-16 19.25 21.00 18.40 19.05 0.2M
2023-02-15 19.80 19.95 18.65 19.30 0.1M
2023-02-14 18.80 19.75 18.00 19.45 0.2M
2023-02-13 18.75 18.90 18.05 18.35 0.0M
2023-02-10 19.10 19.75 18.30 18.50 0.1M
2023-02-09 17.70 19.35 17.70 19.00 0.2M
2023-02-08 17.55 18.00 17.15 17.70 0.0M
2023-02-07 17.85 18.05 17.25 17.55 0.1M
2023-02-06 18.00 18.25 17.80 17.85 0.0M
2023-02-03 17.95 18.10 17.55 18.00 0.0M
2023-02-02 17.85 18.40 17.55 17.75 0.0M
2023-02-01 17.85 18.00 17.30 17.90 0.1M
2023-01-31 18.80 18.85 17.20 17.80 0.1M
2023-01-30 16.65 18.55 16.65 17.75 0.3M
2023-01-27 16.00 17.00 15.95 16.70 0.1M
2023-01-26 15.60 16.80 15.60 16.25 0.0M
2023-01-25 15.90 15.90 15.30 15.80 0.0M
2023-01-24 16.25 16.70 15.55 16.00 0.0M
2023-01-23 15.35 17.25 15.10 16.15 0.2M
2023-01-20 15.55 15.60 15.20 15.55 0.0M
2023-01-19 15.20 15.45 14.85 15.15 0.0M
2023-01-18 15.25 15.45 14.85 15.20 0.0M
2023-01-17 15.65 15.65 15.15 15.25 0.0M
2023-01-16 16.35 16.35 15.40 15.65 0.0M
2023-01-13 15.65 15.80 15.10 15.55 0.0M
2023-01-12 14.85 15.70 14.85 15.50 0.0M
2023-01-11 14.80 15.50 14.70 15.50 0.0M
2023-01-10 14.30 15.00 14.30 14.75 0.0M
2023-01-09 14.55 15.00 14.30 14.85 0.0M
2023-01-06 14.40 14.50 14.35 14.50 0.0M
2023-01-05 14.40 14.50 14.25 14.35 0.0M
2023-01-04 14.30 14.45 14.30 14.45 0.0M
2023-01-03 14.20 14.45 14.10 14.25 0.0M