Slavneft’ Yaroslavnefteorgsintez PAO Preferred (JNOS_p)

JNOS_p
🏛️ 러시아 연방 →
10.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.62 8.70 8.54 8.70 0.0M
2022-12-29 8.82 8.98 8.52 8.66 0.2M
2022-12-28 8.84 8.98 8.72 8.78 0.1M
2022-12-27 8.62 8.98 8.50 8.82 0.4M
2022-12-26 8.66 8.72 8.56 8.60 0.1M
2022-12-23 8.54 8.62 8.44 8.60 0.0M
2022-12-22 8.62 8.62 8.44 8.52 0.1M
2022-12-21 8.56 8.70 8.30 8.42 0.1M
2022-12-20 8.68 8.96 8.50 8.50 0.2M
2022-12-19 8.74 8.76 8.18 8.60 0.0M
2022-12-16 8.66 8.68 8.58 8.64 0.0M
2022-12-15 8.62 8.68 8.54 8.60 0.1M
2022-12-14 8.68 8.68 8.54 8.62 0.1M
2022-12-13 8.74 8.74 8.64 8.64 0.0M
2022-12-12 8.68 8.74 8.68 8.74 0.0M
2022-12-09 8.74 8.76 8.66 8.66 0.0M
2022-12-08 8.74 8.76 8.66 8.68 0.1M
2022-12-07 8.74 8.74 8.66 8.68 0.0M
2022-12-06 8.76 8.78 8.66 8.66 0.1M
2022-12-05 8.72 8.74 8.70 8.74 0.0M
2022-12-02 8.74 8.74 8.70 8.74 0.0M
2022-12-01 8.68 8.78 8.68 8.68 0.0M
2022-11-30 8.78 8.82 8.64 8.70 0.1M
2022-11-29 8.82 8.82 8.68 8.76 0.1M
2022-11-28 8.70 9.00 8.70 8.80 0.1M
2022-11-25 8.90 8.94 8.70 8.76 0.1M
2022-11-24 8.90 8.90 8.78 8.78 0.1M
2022-11-23 8.80 8.88 8.74 8.88 0.1M
2022-11-22 9.00 9.00 8.50 8.78 0.1M
2022-11-21 8.90 8.90 8.80 8.80 0.0M
2022-11-18 8.88 8.96 8.64 8.90 0.1M
2022-11-17 9.04 9.04 8.90 8.98 0.0M
2022-11-16 9.04 9.04 8.94 9.00 0.1M
2022-11-15 9.08 9.10 8.98 9.06 0.0M
2022-11-14 8.94 9.10 8.94 9.00 0.0M
2022-11-11 9.04 9.22 8.96 8.98 0.3M
2022-11-10 8.74 9.32 8.74 9.04 0.2M
2022-11-09 8.94 8.98 8.70 8.72 0.1M
2022-11-08 9.04 9.04 8.80 8.90 0.1M
2022-11-07 8.98 9.06 8.92 8.92 0.0M
2022-11-03 8.96 9.02 8.82 8.90 0.1M
2022-11-02 9.24 9.24 8.90 9.08 0.2M
2022-11-01 9.00 9.94 8.96 9.08 0.8M
2022-10-31 8.88 9.02 8.88 8.94 0.1M
2022-10-28 9.00 9.00 8.92 8.94 0.0M
2022-10-27 8.96 9.04 8.82 8.92 0.0M
2022-10-26 9.04 9.06 8.76 8.94 0.1M
2022-10-25 9.04 9.14 8.94 9.00 0.1M
2022-10-24 9.18 9.38 8.98 9.00 0.2M
2022-10-21 9.26 9.62 9.16 9.20 0.1M
2022-10-20 9.44 9.48 9.14 9.20 0.0M
2022-10-19 9.64 9.64 9.10 9.30 0.0M
2022-10-18 9.86 9.88 9.50 9.56 0.0M
2022-10-17 9.64 9.90 9.54 9.66 0.0M
2022-10-14 9.64 9.88 9.32 9.36 0.0M
2022-10-13 9.26 9.98 9.24 9.48 0.1M
2022-10-12 9.12 9.62 8.90 9.60 0.0M
2022-10-11 8.78 9.74 8.42 9.32 0.2M
2022-10-10 8.62 8.78 8.50 8.78 0.0M
2022-10-07 8.94 8.96 8.34 8.60 0.0M
2022-10-06 8.84 8.94 8.80 8.80 0.0M
2022-10-05 8.94 8.96 8.68 8.70 0.0M
2022-10-04 8.90 9.28 8.90 9.02 0.0M
2022-10-03 8.96 9.20 8.76 9.20 0.1M
2022-09-30 8.46 8.80 8.46 8.76 0.0M
2022-09-29 8.82 8.86 8.48 8.80 0.0M
2022-09-28 8.82 9.00 8.54 8.76 0.0M
2022-09-27 8.76 8.96 8.74 8.96 0.0M
2022-09-26 9.24 9.58 8.02 8.74 0.0M
2022-09-23 9.92 9.92 9.00 9.74 0.1M
2022-09-22 10.10 10.38 9.98 10.06 0.0M
2022-09-21 10.46 10.46 9.72 10.08 0.0M
2022-09-20 11.44 11.80 10.50 10.50 0.1M
2022-09-19 10.94 11.28 10.80 11.26 0.1M
2022-09-16 10.70 11.56 10.64 11.16 0.2M
2022-09-15 10.60 10.98 10.60 10.68 0.0M
2022-09-14 10.66 10.78 10.56 10.62 0.0M
2022-09-13 11.00 11.02 10.62 10.66 0.0M
2022-09-12 10.96 11.30 10.88 10.88 0.0M
2022-09-09 10.74 11.68 10.74 11.08 0.1M
2022-09-08 10.78 11.20 10.60 10.68 0.1M
2022-09-07 10.60 10.76 10.44 10.76 0.0M
2022-09-06 10.56 11.26 10.20 10.60 0.2M
2022-09-05 10.16 10.96 10.16 10.68 0.1M
2022-09-02 10.02 10.46 10.02 10.32 0.0M
2022-09-01 10.22 10.50 10.22 10.28 0.0M
2022-08-31 10.24 10.42 9.94 10.24 0.0M
2022-08-30 9.92 10.50 9.92 10.24 0.0M
2022-08-29 9.78 10.16 9.78 10.12 0.0M
2022-08-26 9.98 9.98 9.98 9.98 0.0M
2022-08-25 10.02 10.16 9.98 9.98 0.0M
2022-08-24 9.92 10.48 9.90 9.98 0.0M
2022-08-23 9.90 9.94 9.86 9.94 0.0M
2022-08-22 9.86 9.98 9.86 9.90 0.0M
2022-08-19 9.98 9.98 9.70 9.88 0.0M
2022-08-18 9.92 9.96 9.92 9.96 0.0M
2022-08-17 10.08 10.08 9.88 9.88 0.0M
2022-08-16 9.94 9.98 9.76 9.92 0.0M
2022-08-15 9.80 10.40 9.70 9.80 0.0M
2022-08-12 9.74 9.74 9.70 9.70 0.0M
2022-08-11 9.90 9.90 9.66 9.68 0.0M
2022-08-10 9.54 9.74 9.50 9.74 0.0M
2022-08-09 9.70 9.92 9.44 9.62 0.0M
2022-08-08 9.38 9.68 9.38 9.64 0.0M
2022-08-05 9.80 9.90 9.40 9.42 0.0M
2022-08-04 9.74 9.76 9.62 9.74 0.0M
2022-08-03 10.02 10.02 9.50 9.60 0.0M
2022-08-02 10.10 10.10 9.80 9.90 0.0M
2022-08-01 9.80 10.00 9.80 9.88 0.0M
2022-07-29 9.90 10.04 9.86 9.92 0.0M
2022-07-28 10.00 10.08 9.94 10.04 0.0M
2022-07-27 10.00 10.10 9.88 10.08 0.0M
2022-07-26 10.00 10.06 9.78 10.04 0.0M
2022-07-25 9.94 9.96 9.72 9.72 0.0M
2022-07-22 10.00 10.08 9.82 9.96 0.0M
2022-07-21 9.80 9.96 9.80 9.96 0.0M
2022-07-20 9.98 9.98 9.86 9.86 0.0M
2022-07-19 9.90 10.00 9.82 10.00 0.0M
2022-07-18 9.78 10.10 9.78 9.90 0.0M
2022-07-15 9.82 9.86 9.72 9.78 0.0M
2022-07-14 9.94 9.94 9.72 9.86 0.0M
2022-07-13 10.42 10.42 9.90 9.92 0.0M
2022-07-12 10.18 10.50 10.16 10.20 0.0M
2022-07-11 10.46 10.48 10.18 10.20 0.0M
2022-07-08 10.50 10.50 10.34 10.34 0.0M
2022-07-07 10.14 10.50 10.14 10.50 0.0M
2022-07-06 10.30 10.46 10.12 10.12 0.0M
2022-07-05 10.00 10.24 9.98 10.20 0.0M
2022-07-04 10.00 10.10 9.70 10.04 0.1M
2022-07-01 9.98 10.02 9.80 10.00 0.0M
2022-06-30 10.04 10.04 9.86 10.00 0.0M
2022-06-29 10.08 10.28 10.06 10.06 0.0M
2022-06-28 10.24 10.24 9.88 10.10 0.1M
2022-06-27 9.92 10.26 9.92 10.20 0.0M
2022-06-24 10.12 10.16 9.80 10.04 0.0M
2022-06-23 10.00 10.12 9.94 10.10 0.0M
2022-06-22 10.08 10.10 9.72 10.00 0.0M
2022-06-21 10.38 10.46 9.98 10.02 0.0M
2022-06-20 10.20 10.28 9.90 10.28 0.0M
2022-06-17 10.00 10.34 9.74 10.10 0.0M
2022-06-16 10.08 10.08 10.00 10.00 0.0M
2022-06-15 9.94 9.96 9.80 9.94 0.0M
2022-06-14 9.72 10.36 9.72 9.86 0.0M
2022-06-10 9.94 10.14 9.70 9.96 0.0M
2022-06-09 10.24 10.24 9.98 10.00 0.2M
2022-06-08 10.14 10.24 10.06 10.24 0.0M
2022-06-07 10.48 10.54 9.80 10.12 0.0M
2022-06-06 10.66 10.66 10.12 10.30 0.0M
2022-06-03 10.58 10.58 10.26 10.26 0.0M
2022-06-02 10.34 10.88 10.00 10.24 0.1M
2022-06-01 10.26 11.16 9.86 10.50 0.5M
2022-05-31 10.08 10.22 9.90 9.94 0.0M
2022-05-30 10.16 11.38 9.72 10.08 0.3M
2022-05-27 9.64 10.20 9.62 10.04 0.0M
2022-05-26 10.06 10.12 9.90 10.00 0.0M
2022-05-25 10.06 10.10 9.86 10.02 0.0M
2022-05-24 9.88 9.96 9.78 9.96 0.0M
2022-05-23 10.00 10.48 9.60 10.02 0.1M
2022-05-20 10.00 10.14 9.94 10.00 0.0M
2022-05-19 10.48 10.48 10.00 10.10 0.1M
2022-05-18 10.30 10.50 10.10 10.24 0.0M
2022-05-17 10.30 10.30 10.14 10.14 0.0M
2022-05-16 10.36 10.36 10.00 10.12 0.0M
2022-05-13 10.30 10.60 9.86 10.18 0.0M
2022-05-12 10.38 10.80 10.24 10.24 0.0M
2022-05-11 10.20 10.38 10.16 10.30 0.0M
2022-05-06 10.36 10.42 10.18 10.20 0.0M
2022-05-05 10.16 11.00 10.10 10.50 0.4M
2022-05-04 10.26 10.50 10.12 10.30 0.0M
2022-04-29 10.26 11.30 10.12 10.36 0.0M
2022-04-28 10.40 10.54 10.02 10.02 0.0M
2022-04-27 10.50 10.54 10.10 10.28 0.0M
2022-04-26 10.50 10.52 9.84 10.24 0.0M
2022-04-25 10.64 10.66 10.04 10.24 0.0M
2022-04-22 10.44 10.90 10.42 10.64 0.0M
2022-04-21 10.58 11.04 10.46 10.80 0.0M
2022-04-20 10.50 10.68 10.22 10.32 0.0M
2022-04-19 10.44 10.62 9.88 10.44 0.0M
2022-04-18 11.34 11.34 10.00 10.20 0.0M
2022-04-15 10.48 10.98 9.60 10.50 0.9M
2022-04-14 11.98 12.08 10.02 10.48 0.4M
2022-04-13 12.70 12.74 11.30 11.84 0.5M
2022-04-12 12.94 13.00 12.58 12.60 0.1M
2022-04-11 13.36 13.60 12.70 13.10 0.0M
2022-04-08 13.48 13.60 13.00 13.20 0.1M
2022-04-07 13.54 13.54 13.18 13.20 0.1M
2022-04-06 13.30 13.70 13.20 13.70 0.2M
2022-04-05 13.88 13.88 12.98 13.20 0.2M
2022-04-04 14.82 14.82 13.58 14.00 0.0M
2022-04-01 14.28 15.26 13.46 13.98 0.0M
2022-03-31 13.82 14.40 13.30 13.80 0.0M
2022-03-30 12.02 13.80 12.02 13.68 0.0M
2022-03-29 12.38 14.18 12.38 12.88 0.0M
2022-03-28 11.94 13.00 11.94 11.96 0.0M
2022-02-25 12.18 12.18 10.10 11.94 0.0M
2022-02-24 13.64 13.64 8.46 8.68 0.0M
2022-02-22 14.00 14.10 13.58 14.10 0.0M
2022-02-21 15.28 15.66 13.48 14.06 0.1M
2022-02-18 15.60 15.62 15.14 15.14 0.0M
2022-02-17 15.74 15.74 15.16 15.40 0.0M
2022-02-16 15.56 16.38 15.42 15.70 0.0M
2022-02-15 15.54 15.58 15.14 15.58 0.0M
2022-02-14 15.56 15.56 15.04 15.30 0.0M
2022-02-11 15.28 15.46 15.20 15.44 0.0M
2022-02-10 15.38 15.52 15.20 15.46 0.0M
2022-02-09 15.54 15.72 15.36 15.36 0.0M
2022-02-08 15.30 15.62 15.30 15.36 0.0M
2022-02-07 15.90 15.90 15.54 15.54 0.0M
2022-02-04 15.62 15.90 15.42 15.90 0.0M
2022-02-03 15.30 15.66 15.30 15.52 0.0M
2022-02-02 15.58 16.10 15.28 15.52 0.0M
2022-02-01 15.32 16.02 15.14 15.46 0.0M
2022-01-31 15.44 15.78 15.36 15.62 0.0M
2022-01-28 15.46 15.78 14.06 15.38 0.0M
2022-01-27 15.10 16.12 15.10 15.30 0.0M
2022-01-26 14.80 16.10 14.78 15.14 0.0M
2022-01-25 14.56 14.74 14.20 14.60 0.0M
2022-01-24 15.16 15.70 14.30 14.30 0.1M
2022-01-21 15.94 17.20 15.34 15.46 0.0M
2022-01-20 15.14 15.84 15.14 15.84 0.0M
2022-01-19 14.50 16.26 14.50 15.08 0.0M
2022-01-18 15.94 15.94 14.60 15.04 0.0M
2022-01-17 16.10 16.66 15.98 16.66 0.0M
2022-01-14 16.02 16.26 15.28 15.90 0.0M
2022-01-13 16.80 17.00 16.00 16.00 0.0M
2022-01-12 15.94 16.58 15.92 16.54 0.0M
2022-01-11 16.42 16.50 15.86 16.06 0.0M
2022-01-10 16.50 16.66 16.26 16.30 0.0M
2022-01-06 16.48 16.58 16.34 16.58 0.0M
2022-01-05 16.72 16.72 16.00 16.50 0.0M
2022-01-04 16.18 17.12 16.18 16.74 0.0M
2022-01-03 15.94 16.78 15.72 16.12 0.0M