Slavneft-JANOS

JNOS
🏛️ russian-federation →
17.45
Last Update: 2025-09-30
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
2024-12-30 17.80 19.70 17.80 18.80 0.0M
2024-12-28 18.15 18.55 17.55 18.30 0.0M
2024-12-27 18.55 18.60 17.70 18.10 0.0M
2024-12-26 18.40 18.65 17.60 18.55 0.0M
2024-12-25 18.45 18.55 18.05 18.55 0.0M
2024-12-24 18.25 18.75 17.95 18.45 0.0M
2024-12-23 18.50 18.75 17.75 18.05 0.0M
2024-12-20 17.10 18.25 17.00 18.20 0.0M
2024-12-19 17.10 17.30 17.00 17.30 0.1M
2024-12-18 16.60 17.00 16.50 17.00 0.0M
2024-12-17 16.65 16.65 16.35 16.65 0.0M
2024-12-16 17.20 17.20 16.40 16.60 0.0M
2024-12-13 17.90 17.90 16.50 17.15 0.1M
2024-12-12 18.55 18.65 18.05 18.20 0.0M
2024-12-11 18.65 18.70 18.10 18.60 0.0M
2024-12-10 18.65 18.70 18.25 18.65 0.0M
2024-12-09 19.05 19.15 18.40 18.85 0.0M
2024-12-06 17.55 19.00 17.30 18.65 0.0M
2024-12-05 17.55 17.70 17.35 17.70 0.0M
2024-12-04 17.70 17.85 17.50 17.55 0.0M
2024-12-03 17.70 17.70 17.60 17.70 0.0M
2024-12-02 17.65 17.90 17.65 17.80 0.0M
2024-11-29 17.70 17.70 17.55 17.70 0.0M
2024-11-28 17.70 17.70 17.10 17.70 0.0M
2024-11-27 16.10 17.95 15.45 17.95 0.0M
2024-11-26 17.40 17.40 16.10 16.55 0.0M
2024-11-25 17.70 17.85 16.50 17.20 0.0M
2024-11-22 17.90 17.95 17.60 17.70 0.0M
2024-11-21 17.50 17.95 17.50 17.80 0.0M
2024-11-20 18.25 18.25 17.40 18.10 0.0M
2024-11-19 18.15 18.30 18.00 18.10 0.0M
2024-11-18 18.30 18.30 18.20 18.30 0.0M
2024-11-15 18.35 18.75 18.25 18.50 0.0M
2024-11-14 18.35 18.50 18.35 18.45 0.0M
2024-11-13 18.25 18.45 18.25 18.45 0.0M
2024-11-12 18.50 18.65 18.20 18.50 0.0M
2024-11-11 18.35 18.40 18.25 18.35 0.0M
2024-11-08 18.10 18.10 18.00 18.10 0.0M
2024-11-07 18.15 18.15 17.50 18.10 0.0M
2024-11-06 17.75 18.15 17.70 18.15 0.0M
2024-11-05 17.70 17.90 17.35 17.75 0.0M
2024-11-02 17.75 17.75 17.35 17.75 0.0M
2024-11-01 17.40 17.75 17.40 17.75 0.0M
2024-10-31 17.90 17.90 17.25 17.90 0.0M
2024-10-30 18.25 18.30 17.25 17.90 0.1M
2024-10-29 18.45 18.95 18.10 18.40 0.0M
2024-10-28 19.30 19.30 17.65 18.45 0.0M
2024-10-25 19.35 19.35 18.35 19.30 0.0M
2024-10-24 19.35 19.35 19.10 19.35 0.0M
2024-10-23 19.45 19.55 19.15 19.35 0.0M
2024-10-22 19.40 20.45 19.15 19.45 0.0M
2024-10-21 19.60 19.65 19.25 19.65 0.0M
2024-10-18 19.50 19.65 19.15 19.55 0.0M
2024-10-17 19.95 20.10 19.35 19.90 0.0M
2024-10-16 19.95 20.10 19.90 20.00 0.0M
2024-10-15 19.70 20.05 19.55 20.05 0.0M
2024-10-14 19.90 19.90 19.80 19.80 0.0M
2024-10-11 19.95 19.95 19.75 19.85 0.0M
2024-10-10 19.75 19.95 19.75 19.95 0.0M
2024-10-09 19.85 19.90 19.85 19.90 0.0M
2024-10-08 19.95 20.00 19.80 20.00 0.0M
2024-10-07 19.80 20.05 19.75 20.05 0.0M
2024-10-04 19.85 20.00 19.75 19.95 0.0M
2024-10-03 19.80 19.85 19.35 19.85 0.0M
2024-10-02 19.85 19.85 19.60 19.80 0.0M
2024-10-01 19.90 19.90 19.15 19.85 0.0M
2024-09-30 20.00 20.10 19.85 20.00 0.0M
2024-09-27 19.75 20.05 19.75 20.05 0.0M
2024-09-26 20.25 20.25 19.75 19.75 0.0M
2024-09-25 20.05 20.30 19.95 20.30 0.0M
2024-09-24 20.05 20.45 19.10 20.15 0.1M
2024-09-23 20.50 20.50 19.70 20.10 0.0M
2024-09-20 20.20 20.90 19.90 20.50 0.0M
2024-09-19 19.60 21.10 19.50 20.20 0.1M
2024-09-18 19.85 19.90 19.70 19.80 0.0M
2024-09-17 19.90 19.95 19.20 19.60 0.0M
2024-09-16 19.00 20.00 19.00 19.80 0.0M
2024-09-13 18.80 19.00 18.60 19.00 0.0M
2024-09-12 19.25 19.30 18.80 19.00 0.0M
2024-09-11 19.05 19.30 18.50 19.25 0.0M
2024-09-10 19.35 19.35 18.85 19.00 0.0M
2024-09-09 19.00 19.90 19.00 19.35 0.0M
2024-09-06 19.10 19.10 18.80 19.05 0.0M
2024-09-05 19.10 19.25 18.70 18.80 0.1M
2024-09-04 19.00 19.15 18.40 19.00 0.0M
2024-09-03 18.80 19.45 18.75 18.90 0.0M
2024-09-02 19.70 20.20 18.80 19.60 0.0M
2024-08-30 19.55 19.75 19.35 19.75 0.0M
2024-08-29 19.55 20.10 19.00 19.85 0.0M
2024-08-28 19.85 20.05 19.30 19.95 0.0M
2024-08-27 19.85 19.95 19.85 19.95 0.0M
2024-08-26 20.10 20.10 19.75 20.05 0.0M
2024-08-23 19.90 20.00 19.00 20.00 0.0M
2024-08-22 20.40 20.40 19.90 20.05 0.0M
2024-08-21 20.45 20.60 20.00 20.60 0.0M
2024-08-20 20.40 20.60 19.90 20.60 0.0M
2024-08-19 20.20 20.80 20.20 20.55 0.0M
2024-08-16 20.65 20.70 20.15 20.45 0.0M
2024-08-15 20.90 20.95 20.50 20.70 0.0M
2024-08-14 21.10 21.70 20.50 20.85 0.0M
2024-08-13 20.45 21.25 19.90 21.00 0.1M
2024-08-12 19.95 20.55 19.55 20.05 0.0M
2024-08-09 20.15 20.15 19.50 20.15 0.0M
2024-08-08 20.40 20.55 20.05 20.45 0.0M
2024-08-07 20.60 20.70 19.80 20.40 0.0M
2024-08-06 20.85 20.90 19.65 20.50 0.0M
2024-08-05 21.40 21.40 20.25 20.35 0.0M
2024-08-02 21.55 21.55 21.25 21.50 0.0M
2024-08-01 21.55 21.90 21.30 21.60 0.0M
2024-07-31 20.65 22.00 20.55 21.60 0.0M
2024-07-30 20.10 21.05 20.10 20.80 0.0M
2024-07-29 21.40 21.40 19.75 20.60 0.0M
2024-07-26 21.35 21.45 20.50 21.20 0.0M
2024-07-25 21.45 21.65 21.15 21.40 0.0M
2024-07-24 21.15 21.70 20.65 21.70 0.0M
2024-07-23 21.65 22.40 20.90 21.20 0.0M
2024-07-22 20.95 21.90 20.50 21.30 0.0M
2024-07-19 20.30 21.55 20.05 21.05 0.0M
2024-07-18 20.30 20.70 19.60 20.35 0.0M
2024-07-17 20.05 20.55 19.60 20.20 0.0M
2024-07-16 19.85 20.35 19.35 20.05 0.0M
2024-07-15 20.70 20.85 19.00 19.95 0.0M
2024-07-12 21.00 21.00 20.00 20.25 0.0M
2024-07-11 20.65 21.05 18.80 20.30 0.1M
2024-07-10 21.45 21.25 19.45 20.65 0.0M
2024-07-09 21.75 21.75 21.10 21.35 0.0M
2024-07-08 21.90 21.90 21.45 21.70 0.0M
2024-07-05 21.90 21.90 21.20 21.90 0.0M
2024-07-04 21.90 22.45 21.55 21.90 0.0M
2024-07-03 22.40 22.40 21.85 21.85 0.0M
2024-07-02 22.00 22.70 21.95 22.30 0.0M
2024-07-01 21.85 21.90 21.75 21.90 0.0M
2024-06-28 22.10 22.10 21.70 21.85 0.0M
2024-06-27 21.80 21.95 21.65 21.80 0.0M
2024-06-26 22.00 22.35 21.80 22.00 0.0M
2024-06-24 22.45 22.50 22.25 22.25 0.0M
2024-06-14 23.60 23.60 23.10 23.45 0.0M
2024-06-13 22.50 23.40 22.15 23.40 0.0M
2024-06-11 23.15 23.45 22.50 22.85 0.0M
2024-06-10 23.40 24.30 22.90 23.20 0.0M
2024-06-07 22.85 23.75 22.60 23.30 0.1M
2024-06-06 22.95 23.00 22.45 22.75 0.0M
2024-06-05 23.40 23.60 22.95 23.00 0.0M
2024-06-04 22.55 23.50 22.40 23.45 0.0M
2024-06-03 22.80 22.85 21.45 22.45 0.0M
2024-05-31 23.20 23.00 21.70 22.50 0.0M
2024-05-30 24.10 24.25 23.45 23.45 0.0M
2024-05-29 23.35 24.00 23.00 24.00 0.0M
2024-05-28 23.15 23.70 22.30 23.25 0.0M
2024-05-27 24.35 24.35 21.95 23.10 0.1M
2024-05-24 25.55 25.55 24.00 24.25 0.1M
2024-05-23 25.45 25.60 25.15 25.55 0.0M
2024-05-22 25.50 25.45 25.20 25.45 0.0M
2024-05-21 25.80 26.35 24.85 25.30 0.1M
2024-05-20 26.40 26.95 25.30 25.70 0.0M
2024-05-17 27.00 27.00 26.00 26.40 0.1M
2024-05-16 27.10 27.15 26.20 27.00 0.0M
2024-05-15 27.80 27.95 26.50 26.80 0.2M
2024-05-14 27.80 28.05 27.20 27.65 0.0M
2024-05-13 28.00 28.15 27.75 27.85 0.0M
2024-05-10 27.90 28.65 27.10 27.90 0.0M
2024-05-08 27.55 28.00 27.55 27.70 0.0M
2024-05-07 27.90 27.90 27.15 27.45 0.0M
2024-05-06 28.15 28.45 26.95 27.70 0.1M
2024-05-03 28.00 28.40 27.10 28.00 0.0M
2024-05-02 28.10 28.10 27.60 27.85 0.0M
2024-04-30 28.00 28.20 28.00 28.10 0.0M
2024-04-29 27.60 28.45 27.55 28.00 0.0M
2024-04-27 27.85 27.85 27.25 27.60 0.0M
2024-04-26 28.60 28.60 27.15 27.80 0.0M
2024-04-25 27.95 29.45 27.10 28.60 0.2M
2024-04-24 27.90 27.90 27.70 27.80 0.0M
2024-04-23 28.30 28.30 27.65 27.85 0.0M
2024-04-22 28.10 28.45 27.60 28.25 0.0M
2024-04-19 28.40 28.40 27.10 28.10 0.1M
2024-04-18 28.55 28.65 28.30 28.40 0.0M
2024-04-17 28.50 28.65 28.30 28.65 0.0M
2024-04-16 28.60 28.60 28.00 28.45 0.0M
2024-04-15 28.60 28.65 28.35 28.55 0.0M
2024-04-12 28.45 28.70 28.00 28.60 0.0M
2024-04-11 28.75 28.80 28.30 28.60 0.0M
2024-04-10 28.70 29.10 28.05 28.75 0.0M
2024-04-09 29.30 29.20 28.15 28.70 0.1M
2024-04-08 28.65 29.50 28.40 29.20 0.1M
2024-04-05 29.05 29.15 28.40 28.45 0.0M
2024-04-04 29.25 29.50 28.85 29.20 0.0M
2024-04-03 28.85 31.90 28.75 29.20 0.2M
2024-04-02 28.20 29.30 28.20 28.60 0.1M
2024-04-01 27.55 28.50 27.50 28.10 0.0M
2024-03-29 27.65 27.75 27.20 27.50 0.0M
2024-03-28 28.05 28.15 27.35 27.75 0.0M
2024-03-27 27.65 28.00 27.25 27.80 0.0M
2024-03-26 27.25 27.70 27.30 27.50 0.0M
2024-03-25 27.80 27.75 26.35 27.20 0.1M
2024-03-22 27.85 28.40 27.45 27.80 0.0M
2024-03-21 27.85 28.30 27.70 28.00 0.0M
2024-03-20 27.90 29.50 27.45 27.70 0.1M
2024-03-19 28.35 28.60 27.45 27.80 0.0M
2024-03-18 28.85 29.10 27.35 28.30 0.0M
2024-03-15 28.65 29.20 28.40 28.80 0.0M
2024-03-14 28.80 28.85 28.10 28.40 0.0M
2024-03-13 29.15 29.20 28.10 28.75 0.0M
2024-03-12 29.30 29.45 28.70 29.15 0.0M
2024-03-11 30.10 30.10 29.10 29.55 0.2M
2024-03-07 29.80 30.25 28.95 30.25 0.0M
2024-03-06 30.25 30.45 29.50 29.65 0.0M
2024-03-05 30.00 30.40 28.50 30.20 0.0M
2024-03-04 29.95 30.00 29.70 29.70 0.0M
2024-03-01 29.70 30.10 29.65 29.85 0.0M
2024-02-29 30.15 30.50 29.50 29.55 0.0M
2024-02-28 30.35 30.35 29.60 29.85 0.0M
2024-02-27 30.00 30.50 29.70 30.35 0.0M
2024-02-26 29.75 30.55 29.65 29.65 0.0M
2024-02-22 28.00 29.85 28.00 29.35 0.0M
2024-02-21 29.65 30.10 29.00 29.60 0.1M
2024-02-20 30.80 30.80 29.50 30.20 0.0M
2024-02-19 31.30 31.60 30.50 30.80 0.0M
2024-02-16 31.65 31.85 31.20 31.25 0.0M
2024-02-15 32.00 32.60 31.65 31.80 0.0M
2024-02-14 32.00 32.20 32.00 32.00 0.0M
2024-02-13 31.70 31.90 31.50 31.85 0.0M
2024-02-12 32.10 32.30 31.55 31.85 0.0M
2024-02-09 32.35 32.35 31.85 31.95 0.0M
2024-02-08 32.35 32.40 31.85 32.40 0.0M
2024-02-07 32.00 32.35 31.85 32.35 0.0M
2024-02-06 31.85 32.00 31.35 31.90 0.0M
2024-02-05 31.50 32.05 31.35 31.80 0.0M
2024-02-02 32.25 32.25 31.80 31.80 0.0M
2024-02-01 31.65 32.05 31.30 31.95 0.0M
2024-01-31 31.85 32.30 31.05 31.90 0.0M
2024-01-30 31.95 32.25 31.95 32.10 0.0M
2024-01-29 32.20 32.25 31.85 32.00 0.0M
2024-01-26 32.10 32.15 31.45 32.15 0.0M
2024-01-25 32.20 32.20 30.85 31.80 0.1M
2024-01-24 31.80 32.10 31.80 32.10 0.0M
2024-01-23 32.00 32.40 31.80 31.80 0.1M
2024-01-22 32.80 32.80 31.85 32.30 0.1M
2024-01-19 33.15 33.15 32.15 32.80 0.0M
2024-01-18 33.05 33.85 32.10 33.15 0.1M
2024-01-17 31.95 32.90 31.50 32.90 0.1M
2024-01-16 32.00 33.00 31.20 31.90 0.1M
2024-01-15 29.60 32.70 29.50 31.60 0.5M
2024-01-12 29.35 29.75 28.75 29.40 0.0M
2024-01-11 29.45 29.65 28.75 29.25 0.1M
2024-01-10 30.35 30.35 28.85 29.45 0.1M
2024-01-09 30.10 30.15 29.75 29.85 0.0M
2024-01-08 30.50 30.50 29.45 30.25 0.1M
2024-01-05 30.00 30.90 29.65 30.60 0.0M
2024-01-04 29.95 30.05 29.75 30.00 0.0M
2024-01-03 29.80 31.00 29.70 30.00 0.0M