Bashneft PJSC (BANE)

BANE
🏛️ 러시아 연방 →
1,510.50
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:03 1,976.00 1,976.00 1,976.00 1,976.00 0.0K
07:04 1,975.00 1,975.00 1,975.00 1,975.00 0.0K
07:10 1,975.00 1,975.00 1,975.00 1,975.00 0.0K
07:18 1,978.50 1,978.50 1,978.50 1,978.50 0.0K
07:23 1,981.50 1,981.50 1,979.00 1,979.00 0.0K
07:24 1,977.50 1,977.50 1,977.50 1,977.50 0.0K
07:25 1,979.00 1,979.00 1,979.00 1,979.00 0.0K
07:28 1,979.50 1,979.50 1,979.50 1,979.50 0.0K
07:55 1,982.00 1,983.00 1,982.00 1,983.00 0.0K
08:04 1,985.00 1,985.00 1,985.00 1,985.00 0.0K
08:08 1,985.00 1,985.00 1,985.00 1,985.00 0.0K
08:17 1,985.50 1,985.50 1,985.50 1,985.50 0.0K
08:18 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
08:22 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
08:27 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
08:29 1,988.50 1,988.50 1,988.50 1,988.50 0.1K
08:44 1,986.50 1,986.50 1,986.50 1,986.50 0.0K
09:01 1,985.50 1,985.50 1,985.50 1,985.50 0.0K
09:27 1,985.50 1,985.50 1,985.50 1,985.50 0.0K
09:29 1,985.50 1,985.50 1,985.50 1,985.50 0.0K
09:32 1,985.50 1,985.50 1,985.50 1,985.50 0.0K
09:34 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
10:00 1,982.00 1,982.00 1,981.50 1,981.50 0.1K
10:04 1,980.00 1,980.00 1,980.00 1,980.00 0.0K
10:05 1,980.00 1,980.00 1,979.50 1,979.50 0.0K
10:06 1,979.50 1,979.50 1,979.50 1,979.50 0.0K
10:07 1,981.00 1,981.00 1,981.00 1,981.00 0.0K
10:08 1,980.00 1,980.00 1,980.00 1,980.00 0.0K
10:09 1,979.50 1,980.00 1,979.50 1,980.00 0.0K
10:10 1,979.50 1,979.50 1,979.50 1,979.50 0.0K
10:13 1,980.00 1,980.00 1,980.00 1,980.00 0.0K
10:14 1,982.50 1,982.50 1,982.50 1,982.50 0.0K
10:20 1,984.50 1,984.50 1,984.50 1,984.50 0.0K
10:23 1,984.00 1,984.00 1,984.00 1,984.00 0.0K
10:25 1,982.00 1,982.00 1,982.00 1,982.00 0.0K
10:26 1,982.00 1,982.00 1,982.00 1,982.00 0.0K
10:27 1,982.00 1,982.00 1,977.50 1,977.50 0.1K
10:32 1,977.00 1,977.00 1,977.00 1,977.00 0.0K
10:34 1,977.50 1,977.50 1,977.50 1,977.50 0.0K
10:36 1,977.50 1,977.50 1,977.50 1,977.50 0.0K
10:37 1,977.50 1,977.50 1,977.50 1,977.50 0.0K
10:41 1,977.50 1,977.50 1,977.50 1,977.50 0.0K
10:43 1,977.00 1,977.00 1,977.00 1,977.00 0.0K
10:44 1,975.50 1,975.50 1,975.00 1,975.00 0.0K
10:46 1,976.50 1,976.50 1,976.50 1,976.50 0.1K
10:47 1,977.50 1,977.50 1,977.50 1,977.50 0.0K
10:50 1,976.50 1,976.50 1,976.50 1,976.50 0.0K
10:53 1,976.50 1,977.50 1,976.50 1,977.50 0.0K
11:02 1,977.50 1,977.50 1,977.50 1,977.50 0.0K
11:03 1,977.50 1,977.50 1,977.50 1,977.50 0.2K
11:04 1,979.50 1,979.50 1,979.50 1,979.50 0.0K
11:05 1,979.00 1,979.00 1,979.00 1,979.00 0.0K
11:07 1,977.50 1,978.00 1,977.50 1,978.00 0.0K
11:11 1,977.00 1,977.00 1,976.00 1,976.00 0.0K
11:13 1,975.00 1,975.00 1,975.00 1,975.00 0.0K
11:14 1,973.50 1,973.50 1,973.50 1,973.50 0.0K
11:15 1,970.50 1,970.50 1,970.50 1,970.50 0.1K
11:18 1,970.00 1,970.00 1,970.00 1,970.00 0.0K
11:22 1,970.00 1,970.00 1,970.00 1,970.00 0.0K
11:23 1,970.00 1,970.00 1,969.50 1,969.50 0.0K
11:24 1,968.50 1,968.50 1,968.50 1,968.50 0.0K
11:26 1,968.50 1,968.50 1,968.50 1,968.50 0.0K
11:27 1,968.50 1,968.50 1,968.50 1,968.50 0.0K
11:34 1,969.50 1,969.50 1,969.50 1,969.50 0.0K
11:37 1,968.50 1,968.50 1,968.50 1,968.50 0.1K
11:41 1,971.00 1,971.00 1,971.00 1,971.00 0.0K
11:50 1,969.50 1,969.50 1,969.50 1,969.50 0.0K
11:51 1,968.50 1,968.50 1,968.50 1,968.50 0.0K
11:52 1,968.50 1,968.50 1,963.50 1,963.50 0.1K
11:55 1,960.50 1,960.50 1,960.50 1,960.50 0.0K
11:57 1,959.00 1,959.00 1,959.00 1,959.00 0.1K
11:59 1,958.00 1,958.00 1,958.00 1,958.00 0.0K
12:00 1,958.50 1,959.50 1,958.50 1,959.50 0.0K
12:02 1,964.00 1,964.00 1,964.00 1,964.00 0.1K
12:04 1,960.50 1,960.50 1,960.50 1,960.50 0.0K
12:06 1,958.00 1,958.00 1,958.00 1,958.00 0.0K
12:18 1,960.00 1,960.00 1,960.00 1,960.00 0.0K
12:25 1,962.50 1,962.50 1,962.50 1,962.50 0.0K
12:26 1,962.00 1,962.00 1,960.50 1,960.50 0.1K
12:27 1,960.00 1,960.00 1,959.50 1,959.50 0.2K
12:32 1,961.50 1,961.50 1,961.50 1,961.50 0.0K
12:34 1,961.50 1,961.50 1,961.50 1,961.50 0.0K
12:35 1,961.50 1,961.50 1,961.50 1,961.50 0.0K
12:37 1,961.50 1,961.50 1,961.50 1,961.50 0.0K
12:38 1,962.50 1,962.50 1,962.50 1,962.50 0.1K
12:39 1,965.00 1,965.00 1,965.00 1,965.00 0.0K
12:45 1,964.50 1,964.50 1,964.50 1,964.50 0.0K
12:49 1,965.50 1,965.50 1,965.50 1,965.50 0.0K
12:50 1,967.00 1,967.00 1,967.00 1,967.00 0.0K
12:51 1,967.50 1,968.00 1,967.50 1,968.00 0.2K
12:52 1,968.50 1,968.50 1,964.50 1,964.50 0.0K
12:57 1,970.50 1,970.50 1,970.50 1,970.50 0.0K
12:58 1,971.00 1,971.00 1,971.00 1,971.00 0.0K
13:02 1,967.50 1,967.50 1,967.50 1,967.50 0.0K
13:03 1,966.50 1,966.50 1,966.50 1,966.50 0.0K
13:04 1,967.50 1,967.50 1,967.50 1,967.50 0.0K
13:06 1,962.50 1,962.50 1,959.50 1,959.50 0.2K
13:07 1,960.00 1,960.00 1,960.00 1,960.00 0.0K
13:09 1,959.00 1,959.00 1,959.00 1,959.00 0.0K
13:22 1,960.50 1,960.50 1,960.50 1,960.50 0.0K
13:24 1,960.50 1,960.50 1,960.50 1,960.50 0.0K
13:39 1,958.50 1,958.50 1,958.50 1,958.50 0.0K
13:40 1,955.00 1,955.00 1,955.00 1,955.00 0.0K
13:57 1,955.00 1,955.00 1,955.00 1,955.00 0.1K
14:05 1,952.50 1,952.50 1,952.50 1,952.50 0.0K
14:09 1,953.50 1,953.50 1,953.50 1,953.50 0.0K
14:19 1,950.50 1,950.50 1,950.50 1,950.50 0.0K
14:21 1,950.50 1,950.50 1,950.50 1,950.50 0.0K
14:22 1,945.50 1,945.50 1,945.50 1,945.50 0.2K
14:23 1,944.00 1,944.00 1,944.00 1,944.00 0.0K
14:26 1,943.50 1,943.50 1,943.50 1,943.50 0.0K
14:28 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
14:29 1,942.00 1,942.00 1,942.00 1,942.00 0.0K
14:30 1,941.00 1,941.00 1,941.00 1,941.00 0.0K
14:31 1,941.00 1,941.00 1,941.00 1,941.00 0.0K
14:32 1,940.50 1,941.00 1,940.50 1,941.00 0.0K
14:33 1,941.00 1,941.00 1,941.00 1,941.00 0.0K
14:34 1,942.50 1,942.50 1,942.50 1,942.50 0.0K
14:39 1,942.50 1,942.50 1,942.50 1,942.50 0.0K
14:47 1,944.00 1,944.00 1,944.00 1,944.00 0.0K
14:50 1,944.00 1,944.00 1,942.00 1,942.00 0.0K
14:51 1,942.50 1,942.50 1,940.00 1,940.00 0.4K
14:52 1,940.00 1,940.00 1,940.00 1,940.00 0.0K
14:55 1,940.00 1,940.50 1,940.00 1,940.50 0.0K
14:56 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
14:58 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
14:59 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
15:00 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
15:01 1,940.00 1,940.50 1,940.00 1,940.50 0.0K
15:02 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
15:04 1,940.50 1,940.50 1,940.50 1,940.50 0.1K
15:06 1,943.00 1,944.00 1,943.00 1,944.00 0.0K
15:07 1,944.00 1,945.50 1,944.00 1,945.50 0.1K
15:08 1,944.00 1,944.00 1,944.00 1,944.00 0.0K
15:09 1,943.50 1,943.50 1,943.00 1,943.00 0.0K
15:10 1,946.50 1,946.50 1,946.50 1,946.50 0.0K
15:15 1,948.00 1,948.00 1,948.00 1,948.00 0.1K
15:17 1,948.00 1,948.00 1,948.00 1,948.00 0.0K
15:18 1,948.00 1,948.00 1,948.00 1,948.00 0.0K
15:21 1,948.50 1,948.50 1,948.50 1,948.50 0.0K
15:22 1,947.00 1,947.00 1,947.00 1,947.00 0.0K
15:25 1,946.50 1,946.50 1,946.50 1,946.50 0.0K
15:27 1,947.00 1,947.00 1,947.00 1,947.00 0.0K
15:28 1,947.00 1,947.00 1,947.00 1,947.00 0.0K
15:36 1,947.00 1,947.00 1,947.00 1,947.00 0.0K
15:40 1,946.50 1,946.50 1,946.50 1,946.50 0.0K
15:47 1,946.50 1,946.50 1,946.50 1,946.50 0.0K
15:48 1,947.00 1,947.00 1,947.00 1,947.00 0.0K
15:52 1,947.00 1,947.00 1,947.00 1,947.00 0.0K
15:55 1,945.00 1,945.00 1,945.00 1,945.00 0.0K
15:56 1,945.00 1,945.00 1,943.50 1,943.50 0.0K
15:58 1,943.50 1,943.50 1,943.50 1,943.50 0.0K
16:01 1,944.50 1,944.50 1,944.50 1,944.50 0.0K
16:02 1,946.00 1,946.00 1,946.00 1,946.00 0.0K
16:07 1,946.00 1,946.00 1,946.00 1,946.00 0.0K
16:08 1,946.00 1,946.00 1,944.50 1,944.50 0.0K
16:10 1,944.50 1,944.50 1,944.50 1,944.50 0.1K
16:11 1,944.50 1,944.50 1,944.50 1,944.50 0.0K
16:12 1,944.50 1,944.50 1,944.50 1,944.50 0.0K
16:13 1,946.00 1,946.00 1,946.00 1,946.00 0.0K
16:14 1,946.00 1,946.00 1,944.50 1,945.50 0.0K
16:15 1,945.50 1,945.50 1,945.50 1,945.50 0.0K
16:16 1,945.50 1,945.50 1,945.50 1,945.50 0.0K
16:17 1,945.50 1,945.50 1,945.50 1,945.50 0.0K
16:18 1,945.50 1,945.50 1,945.50 1,945.50 0.0K
16:19 1,944.00 1,944.00 1,944.00 1,944.00 0.0K
16:22 1,944.00 1,944.00 1,944.00 1,944.00 0.0K
16:23 1,944.00 1,944.00 1,944.00 1,944.00 0.1K
16:24 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
16:25 1,944.50 1,944.50 1,944.50 1,944.50 0.0K
16:27 1,942.50 1,942.50 1,942.50 1,942.50 0.0K
16:28 1,944.50 1,944.50 1,944.50 1,944.50 0.5K
16:29 1,945.50 1,945.50 1,945.50 1,945.50 0.0K
16:30 1,945.50 1,945.50 1,945.50 1,945.50 0.0K
16:32 1,946.00 1,946.00 1,946.00 1,946.00 0.0K
16:34 1,946.00 1,946.00 1,946.00 1,946.00 0.0K
16:35 1,946.00 1,946.00 1,946.00 1,946.00 0.0K
16:36 1,947.00 1,947.00 1,947.00 1,947.00 0.6K
16:38 1,947.00 1,947.00 1,947.00 1,947.00 0.0K
16:39 1,947.00 1,947.00 1,947.00 1,947.00 0.0K
16:40 1,950.50 1,950.50 1,950.50 1,950.50 0.2K
16:41 1,949.00 1,949.00 1,949.00 1,949.00 0.0K
16:42 1,948.50 1,948.50 1,948.50 1,948.50 0.0K
16:43 1,949.50 1,949.50 1,949.50 1,949.50 0.0K
16:45 1,949.50 1,949.50 1,949.50 1,949.50 0.0K
16:46 1,949.50 1,949.50 1,949.50 1,949.50 0.0K
16:47 1,949.50 1,949.50 1,949.50 1,949.50 0.0K
16:49 1,949.50 1,949.50 1,949.50 1,949.50 0.0K
16:52 1,951.00 1,951.50 1,951.00 1,951.50 0.0K
16:53 1,951.00 1,954.00 1,951.00 1,954.00 0.4K
16:54 1,958.00 1,958.00 1,958.00 1,958.00 0.0K
16:55 1,958.00 1,958.50 1,958.00 1,958.50 0.1K
16:56 1,960.50 1,962.00 1,960.50 1,962.00 0.2K
17:02 1,962.00 1,962.00 1,960.50 1,960.50 0.0K
17:08 1,960.50 1,960.50 1,960.50 1,960.50 0.0K
17:09 1,960.00 1,960.00 1,960.00 1,960.00 0.0K
17:15 1,960.00 1,960.00 1,960.00 1,960.00 0.0K
17:16 1,953.50 1,953.50 1,953.50 1,953.50 0.2K
17:17 1,957.00 1,957.00 1,957.00 1,957.00 0.0K
17:21 1,957.00 1,957.00 1,957.00 1,957.00 0.0K
17:28 1,960.00 1,960.00 1,960.00 1,960.00 0.0K
17:30 1,964.50 1,964.50 1,964.50 1,964.50 0.9K
17:31 1,962.50 1,962.50 1,962.50 1,962.50 0.0K
17:33 1,959.50 1,959.50 1,959.50 1,959.50 0.1K
17:35 1,959.50 1,959.50 1,959.50 1,959.50 0.0K
17:37 1,960.50 1,960.50 1,960.50 1,960.50 0.0K
17:38 1,960.50 1,960.50 1,960.50 1,960.50 0.0K
17:39 1,960.50 1,960.50 1,959.50 1,959.50 0.1K
17:40 1,964.00 1,964.00 1,961.50 1,961.50 0.1K
17:41 1,959.00 1,959.00 1,958.00 1,958.00 0.1K
17:47 1,957.00 1,957.00 1,957.00 1,957.00 0.0K
17:50 1,956.00 1,956.00 1,956.00 1,956.00 0.0K
17:54 1,955.50 1,955.50 1,955.50 1,955.50 0.0K
17:56 1,960.00 1,960.00 1,960.00 1,960.00 0.0K
17:58 1,957.50 1,957.50 1,957.50 1,957.50 0.1K
17:59 1,955.50 1,955.50 1,954.50 1,954.50 0.1K
18:00 1,953.50 1,953.50 1,953.50 1,953.50 0.0K
18:02 1,952.50 1,952.50 1,952.50 1,952.50 0.1K
18:03 1,940.00 1,951.50 1,940.00 1,951.50 0.6K
18:09 1,950.00 1,950.00 1,950.00 1,950.00 0.0K
18:10 1,950.00 1,950.00 1,950.00 1,950.00 0.0K
18:12 1,950.00 1,950.00 1,950.00 1,950.00 0.1K
18:20 1,946.00 1,946.00 1,946.00 1,946.00 0.0K
18:23 1,950.00 1,950.00 1,950.00 1,950.00 0.0K
18:26 1,946.00 1,946.00 1,946.00 1,946.00 0.0K
18:27 1,946.00 1,946.00 1,942.00 1,942.00 0.1K
18:29 1,944.00 1,944.00 1,944.00 1,944.00 0.0K
18:30 1,941.50 1,941.50 1,941.00 1,941.00 0.0K
18:31 1,941.00 1,941.00 1,940.50 1,940.50 0.0K
18:32 1,931.50 1,934.50 1,931.50 1,934.50 0.4K
18:34 1,933.00 1,933.00 1,933.00 1,933.00 0.0K
18:35 1,932.00 1,933.00 1,932.00 1,933.00 0.4K
18:36 1,936.00 1,936.00 1,936.00 1,936.00 0.0K
18:38 1,937.50 1,937.50 1,937.50 1,937.50 0.0K
18:48 1,937.50 1,937.50 1,937.50 1,937.50 0.1K
19:04 1,940.00 1,940.00 1,940.00 1,940.00 0.0K
19:05 1,937.50 1,937.50 1,935.50 1,935.50 0.0K
19:06 1,936.00 1,936.00 1,931.50 1,931.50 0.1K
19:08 1,931.50 1,931.50 1,931.50 1,931.50 0.0K
19:09 1,937.00 1,938.00 1,937.00 1,938.00 0.1K
19:11 1,933.00 1,933.00 1,933.00 1,933.00 0.0K
19:13 1,937.50 1,937.50 1,937.50 1,937.50 0.0K
19:14 1,937.50 1,938.00 1,937.50 1,938.00 0.1K
19:15 1,938.50 1,939.00 1,938.50 1,939.00 0.0K
19:17 1,938.50 1,938.50 1,938.50 1,938.50 0.0K
19:18 1,937.00 1,937.00 1,937.00 1,937.00 0.0K
19:26 1,939.50 1,939.50 1,939.50 1,939.50 0.0K
19:27 1,939.00 1,939.00 1,939.00 1,939.00 0.0K
19:36 1,939.50 1,939.50 1,939.50 1,939.50 0.0K
19:37 1,939.50 1,939.50 1,939.00 1,939.00 0.1K
19:47 1,941.00 1,941.00 1,941.00 1,941.00 0.0K
19:49 1,939.50 1,939.50 1,939.50 1,939.50 0.0K
19:50 1,941.00 1,941.00 1,941.00 1,941.00 0.0K
19:52 1,941.00 1,941.00 1,941.00 1,941.00 0.0K
19:53 1,939.50 1,941.00 1,939.50 1,941.00 0.0K
19:54 1,939.50 1,939.50 1,939.50 1,939.50 0.0K
20:04 1,939.50 1,939.50 1,939.50 1,939.50 0.0K
20:09 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
20:18 1,941.00 1,941.00 1,941.00 1,941.00 0.0K
20:24 1,941.50 1,941.50 1,941.50 1,941.50 0.1K
20:25 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
20:33 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
20:36 1,942.00 1,942.00 1,942.00 1,942.00 0.0K
20:40 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
20:43 1,942.00 1,942.00 1,942.00 1,942.00 0.0K
20:47 1,942.00 1,942.00 1,942.00 1,942.00 0.0K
20:50 1,944.50 1,944.50 1,944.50 1,944.50 0.0K
20:54 1,944.00 1,944.00 1,944.00 1,944.00 0.0K
21:01 1,940.00 1,940.00 1,940.00 1,940.00 0.0K
21:02 1,940.00 1,940.00 1,940.00 1,940.00 0.0K
21:05 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
21:08 1,939.50 1,939.50 1,939.50 1,939.50 0.0K
21:16 1,943.50 1,943.50 1,943.50 1,943.50 0.0K
21:20 1,939.50 1,939.50 1,939.50 1,939.50 0.1K
21:22 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
21:29 1,943.50 1,943.50 1,943.50 1,943.50 0.0K
21:31 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
21:32 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
21:35 1,943.00 1,943.00 1,940.50 1,940.50 0.0K
21:36 1,943.00 1,943.00 1,940.50 1,941.50 0.0K
21:51 1,942.00 1,942.00 1,940.50 1,940.50 0.2K
21:56 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
21:59 1,943.50 1,943.50 1,943.50 1,943.50 0.0K
22:06 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
22:09 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
22:11 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
22:18 1,943.50 1,943.50 1,941.00 1,941.00 0.0K
22:19 1,941.50 1,941.50 1,941.50 1,941.50 0.0K
22:20 1,941.00 1,941.00 1,941.00 1,941.00 0.0K
22:29 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
22:54 1,943.50 1,943.50 1,943.50 1,943.50 0.0K
23:01 1,943.00 1,943.00 1,943.00 1,943.00 0.0K
23:06 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
23:19 1,942.50 1,942.50 1,942.50 1,942.50 0.0K
23:32 1,941.50 1,941.50 1,941.50 1,941.50 0.0K
23:41 1,944.00 1,944.00 1,944.00 1,944.00 0.0K
23:45 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
23:46 1,944.00 1,944.00 1,944.00 1,944.00 0.0K
23:48 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
23:49 1,940.50 1,940.50 1,940.50 1,940.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음