Slavneft (JNOS)

JNOS
🏛️ 러시아 연방 →
17.55
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
2021-12-30 20.85 20.85 20.55 20.60 0.0M
2021-12-29 20.85 21.20 20.75 21.00 0.0M
2021-12-28 20.25 20.95 20.00 20.60 0.0M
2021-12-27 20.35 20.35 20.00 20.25 0.0M
2021-12-24 19.55 19.95 19.55 19.80 0.0M
2021-12-23 20.00 20.00 19.50 19.75 0.0M
2021-12-22 19.75 19.85 19.55 19.85 0.0M
2021-12-21 19.45 19.95 19.45 19.75 0.0M
2021-12-20 19.20 19.70 19.00 19.70 0.1M
2021-12-17 19.50 19.80 19.40 19.40 0.0M
2021-12-16 20.15 20.15 19.70 19.70 0.0M
2021-12-15 19.30 20.10 19.25 20.05 0.0M
2021-12-14 19.95 20.55 19.00 19.95 0.0M
2021-12-13 20.40 20.40 19.65 19.80 0.0M
2021-12-10 20.15 20.45 20.15 20.15 0.0M
2021-12-09 20.15 20.70 20.00 20.10 0.0M
2021-12-08 20.55 20.65 20.15 20.25 0.0M
2021-12-07 20.25 20.35 20.10 20.20 0.0M
2021-12-06 20.45 20.60 19.90 19.90 0.0M
2021-12-03 20.45 20.50 20.15 20.45 0.0M
2021-12-02 20.65 20.65 20.25 20.35 0.0M
2021-12-01 20.40 20.70 20.40 20.55 0.0M
2021-11-30 19.85 20.80 19.85 20.20 0.1M
2021-11-29 19.95 20.30 19.95 20.30 0.0M
2021-11-26 20.40 20.50 19.95 20.00 0.0M
2021-11-25 21.00 21.30 20.25 20.75 0.0M
2021-11-24 20.70 21.20 20.45 20.85 0.0M
2021-11-23 20.50 21.05 20.05 21.05 0.0M
2021-11-22 20.85 21.05 20.05 20.30 0.0M
2021-11-19 21.20 21.20 20.15 20.80 0.0M
2021-11-18 21.10 21.30 20.90 21.00 0.0M
2021-11-17 21.90 21.95 20.85 21.05 0.0M
2021-11-16 20.45 22.40 20.00 21.55 0.1M
2021-11-15 19.75 20.85 19.65 20.60 0.0M
2021-11-12 19.95 20.40 19.05 19.70 0.1M
2021-11-11 19.55 19.95 19.25 19.95 0.0M
2021-11-10 20.00 20.05 19.25 19.65 0.0M
2021-11-09 20.00 20.05 19.70 20.00 0.0M
2021-11-08 20.25 20.25 19.80 20.00 0.0M
2021-11-05 20.80 20.80 19.80 20.00 0.1M
2021-11-03 20.80 21.00 20.75 20.95 0.0M
2021-11-02 21.00 21.10 20.55 20.65 0.0M
2021-11-01 20.65 21.05 20.65 20.75 0.0M
2021-10-29 20.70 20.95 20.50 20.55 0.0M
2021-10-28 20.95 22.00 20.75 20.85 0.0M
2021-10-27 21.35 21.35 20.50 21.00 0.0M
2021-10-26 21.25 21.55 20.75 20.95 0.1M
2021-10-25 22.25 22.25 21.00 21.25 0.1M
2021-10-22 22.60 22.60 21.70 22.00 0.0M
2021-10-21 22.80 22.95 21.85 22.55 0.1M
2021-10-20 22.65 23.50 22.35 23.05 0.0M
2021-10-19 22.70 22.70 22.30 22.65 0.0M
2021-10-18 22.55 23.05 22.20 22.80 0.0M
2021-10-15 22.65 22.65 22.00 22.55 0.0M
2021-10-14 22.80 22.80 22.25 22.65 0.0M
2021-10-13 22.45 23.00 22.15 22.40 0.1M
2021-10-12 22.20 22.85 22.20 22.45 0.0M
2021-10-11 23.00 23.45 22.25 22.35 0.0M
2021-10-08 22.90 23.50 22.10 22.45 0.1M
2021-10-07 23.90 24.50 22.35 22.90 0.1M
2021-10-06 24.25 26.00 23.35 23.40 0.1M
2021-10-05 23.10 25.25 22.65 23.70 0.1M
2021-10-04 23.40 23.45 22.50 23.05 0.0M
2021-10-01 24.00 24.00 21.85 23.40 0.1M
2021-09-30 24.40 25.00 23.50 24.00 0.0M
2021-09-29 23.55 25.70 22.80 24.75 0.1M
2021-09-28 23.20 25.00 22.15 23.95 0.3M
2021-09-27 22.90 23.90 21.70 22.85 0.3M
2021-09-24 22.95 23.15 21.20 22.40 0.2M
2021-09-23 21.05 26.95 20.50 22.95 1.0M
2021-09-22 21.00 21.50 20.45 21.05 0.2M
2021-09-21 21.25 22.00 21.05 21.10 0.1M
2021-09-20 20.70 24.00 20.60 21.00 0.7M
2021-09-17 21.00 21.30 20.55 20.60 0.0M
2021-09-16 22.25 24.70 20.30 21.15 0.5M
2021-09-15 22.05 22.30 21.40 22.10 0.1M
2021-09-14 21.25 22.00 20.25 21.85 0.0M
2021-09-13 21.25 21.25 20.80 21.25 0.0M
2021-09-10 20.75 22.95 20.75 21.15 0.1M
2021-09-09 20.60 21.65 20.30 21.30 0.1M
2021-09-08 21.15 21.20 20.50 21.00 0.0M
2021-09-07 20.55 21.70 20.40 21.10 0.0M
2021-09-06 20.60 21.00 20.20 20.85 0.0M
2021-09-03 20.40 20.75 20.20 20.50 0.0M
2021-09-02 20.50 21.00 20.00 20.90 0.0M
2021-09-01 19.85 20.70 19.85 20.70 0.0M
2021-08-31 20.15 20.20 19.70 19.80 0.0M
2021-08-30 19.90 20.15 19.35 20.15 0.0M
2021-08-27 20.55 20.55 19.40 19.90 0.0M
2021-08-26 20.15 20.45 19.75 20.45 0.0M
2021-08-25 19.85 20.40 19.85 19.95 0.0M
2021-08-24 19.90 20.25 19.90 20.20 0.0M
2021-08-23 19.50 19.90 19.40 19.60 0.0M
2021-08-20 19.85 19.85 19.50 19.75 0.0M
2021-08-19 19.55 19.65 19.30 19.65 0.0M
2021-08-18 19.35 19.65 19.35 19.65 0.0M
2021-08-17 19.60 19.65 19.50 19.65 0.0M
2021-08-16 19.75 19.90 19.30 19.50 0.0M
2021-08-13 19.85 19.85 19.40 19.65 0.0M
2021-08-12 19.55 19.85 19.50 19.85 0.0M
2021-08-11 19.30 19.60 19.25 19.30 0.0M
2021-08-10 19.45 19.70 19.40 19.65 0.0M
2021-08-09 19.40 19.80 19.30 19.80 0.0M
2021-08-06 19.20 19.55 19.20 19.55 0.0M
2021-08-05 20.00 20.00 19.25 19.25 0.0M
2021-08-04 19.60 20.00 19.30 19.60 0.0M
2021-08-03 19.70 20.25 19.15 19.80 0.0M
2021-08-02 19.30 23.00 19.30 20.25 0.3M
2021-07-30 18.80 19.25 18.80 19.10 0.1M
2021-07-29 18.55 18.80 18.50 18.80 0.0M
2021-07-28 18.80 18.80 18.50 18.80 0.0M
2021-07-27 18.75 18.75 18.75 18.75 0.0M
2021-07-26 18.50 18.75 18.45 18.75 0.0M
2021-07-23 18.70 19.10 18.25 18.50 0.0M
2021-07-22 18.60 18.60 18.60 18.60 0.0M
2021-07-21 18.50 18.60 18.50 18.60 0.0M
2021-07-20 18.05 18.60 18.00 18.60 0.0M
2021-07-19 18.55 18.65 18.55 18.65 0.0M
2021-07-16 18.80 18.80 17.90 18.55 0.0M
2021-07-15 18.90 18.90 18.70 18.70 0.0M
2021-07-14 18.70 18.80 18.70 18.80 0.0M
2021-07-13 18.95 18.95 18.95 18.95 0.0M
2021-07-12 18.80 18.80 18.70 18.80 0.0M
2021-07-09 19.00 19.00 19.00 19.00 0.0M
2021-07-08 18.95 19.10 18.90 19.10 0.0M
2021-07-07 18.70 19.35 18.70 19.00 0.0M
2021-07-06 18.65 18.65 18.65 18.65 0.0M
2021-07-05 18.70 19.00 18.60 18.80 0.0M
2021-07-02 18.75 18.90 18.70 18.70 0.1M
2021-07-01 18.70 18.90 18.70 18.80 0.0M
2021-06-30 19.10 19.10 18.70 18.70 0.1M
2021-06-29 18.85 19.15 18.85 19.00 0.0M
2021-06-28 19.05 19.10 19.00 19.00 0.0M
2021-06-25 18.95 19.15 18.95 19.10 0.0M
2021-06-24 19.00 19.30 19.00 19.00 0.0M
2021-06-23 18.95 19.15 18.70 18.75 0.0M
2021-06-22 19.20 19.20 18.80 18.85 0.0M
2021-06-21 18.90 19.65 18.80 19.00 0.0M
2021-06-18 18.90 19.05 18.80 19.00 0.0M
2021-06-17 19.15 19.20 18.75 18.80 0.3M
2021-06-16 18.80 19.20 18.65 19.05 0.0M
2021-06-15 18.80 18.80 18.60 18.60 0.0M
2021-06-14 18.80 18.80 18.60 18.80 0.0M
2021-06-11 18.80 18.80 18.80 18.80 0.0M
2021-06-10 18.70 18.70 18.65 18.70 0.0M
2021-06-09 18.55 18.75 18.55 18.60 0.0M
2021-06-08 18.75 18.85 18.60 18.70 0.0M
2021-06-07 18.80 18.80 18.55 18.80 0.0M
2021-06-04 18.85 19.00 18.75 19.00 0.0M
2021-06-03 18.75 18.80 18.65 18.70 0.0M
2021-06-02 18.80 18.80 18.55 18.70 0.1M
2021-06-01 18.60 18.75 18.60 18.75 0.1M
2021-05-31 18.60 18.75 18.60 18.75 0.0M
2021-05-28 18.75 18.95 18.55 18.60 0.0M
2021-05-27 18.60 18.85 18.55 18.60 0.0M
2021-05-26 18.80 18.85 18.55 18.60 0.0M
2021-05-25 18.55 18.70 18.55 18.60 0.0M
2021-05-24 18.80 18.80 18.50 18.70 0.1M
2021-05-21 18.80 18.80 18.75 18.80 0.0M
2021-05-20 18.80 18.80 18.80 18.80 0.0M
2021-05-19 19.05 19.05 18.55 18.80 0.1M
2021-05-18 18.65 19.90 18.65 19.10 0.1M
2021-05-17 18.55 18.70 18.55 18.65 0.0M
2021-05-14 18.60 18.65 18.55 18.60 0.0M
2021-05-13 18.60 18.75 18.55 18.70 0.0M
2021-05-12 18.75 18.75 18.60 18.65 0.0M
2021-05-11 18.65 18.75 18.55 18.55 0.0M
2021-05-10 18.65 18.75 18.65 18.75 0.0M
2021-05-07 18.70 18.90 18.70 18.80 0.0M
2021-05-06 18.85 18.85 18.65 18.80 0.0M
2021-05-05 18.75 18.90 18.65 18.75 0.0M
2021-05-04 18.70 18.80 18.50 18.70 0.0M
2021-04-30 18.65 18.70 18.60 18.70 0.0M
2021-04-29 18.80 18.80 18.65 18.65 0.0M
2021-04-28 18.70 18.85 18.70 18.85 0.0M
2021-04-27 18.80 18.90 18.65 18.65 0.1M
2021-04-26 18.80 18.95 18.70 18.80 0.1M
2021-04-23 18.95 18.95 18.90 18.90 0.0M
2021-04-22 18.75 18.95 18.75 18.90 0.0M
2021-04-21 18.70 18.95 18.65 18.70 0.0M
2021-04-20 19.00 19.00 18.65 18.75 0.0M
2021-04-19 18.90 18.95 18.85 18.85 0.0M
2021-04-16 19.00 19.00 18.85 18.85 0.1M
2021-04-15 19.05 19.05 18.85 19.00 0.0M
2021-04-14 19.10 19.25 19.00 19.00 0.0M
2021-04-13 18.90 19.10 18.85 19.10 0.0M
2021-04-12 19.00 19.10 18.80 18.90 0.1M
2021-04-09 18.85 18.95 18.70 18.80 0.0M
2021-04-08 18.90 19.00 18.80 18.90 0.0M
2021-04-07 19.00 19.00 18.80 19.00 0.0M
2021-04-06 19.20 19.30 18.90 18.90 0.0M
2021-04-05 18.90 19.10 18.90 19.05 0.0M
2021-04-02 19.15 19.15 18.90 19.10 0.0M
2021-04-01 18.85 19.10 18.85 18.90 0.0M
2021-03-31 18.90 19.05 18.85 18.85 0.0M
2021-03-30 19.15 19.20 18.60 18.90 0.0M
2021-03-29 18.80 19.15 18.80 18.80 0.0M
2021-03-26 18.95 19.05 18.90 19.05 0.0M
2021-03-25 18.95 19.05 18.80 18.80 0.0M
2021-03-24 19.00 19.00 18.75 18.80 0.0M
2021-03-23 19.20 19.20 18.70 18.90 0.1M
2021-03-22 19.05 19.45 18.85 19.00 0.2M
2021-03-19 20.05 20.05 18.90 18.95 0.1M
2021-03-18 19.25 20.30 19.20 19.90 0.1M
2021-03-17 19.20 19.80 19.20 19.50 0.0M
2021-03-16 19.50 19.65 19.15 19.40 0.0M
2021-03-15 19.85 20.95 19.25 19.55 0.1M
2021-03-12 19.80 19.80 19.50 19.80 0.0M
2021-03-11 19.65 19.80 19.30 19.40 0.0M
2021-03-10 20.10 20.10 19.10 19.50 0.1M
2021-03-09 20.10 21.40 19.55 20.00 0.2M
2021-03-05 18.90 20.25 18.90 20.05 0.1M
2021-03-04 19.20 19.25 18.90 18.95 0.0M
2021-03-03 19.10 19.25 19.00 19.15 0.0M
2021-03-02 18.90 19.40 18.85 19.10 0.0M
2021-03-01 19.20 19.40 18.95 19.00 0.0M
2021-02-26 19.50 19.50 18.90 19.30 0.0M
2021-02-25 19.95 19.95 18.75 19.90 0.0M
2021-02-24 20.25 20.30 19.60 20.05 0.0M
2021-02-22 19.85 20.60 19.25 20.40 0.0M
2021-02-20 19.40 20.65 18.90 20.00 0.0M
2021-02-19 20.50 20.95 18.90 19.60 0.3M
2021-02-18 20.80 21.20 20.40 20.75 0.0M
2021-02-17 21.65 21.65 20.60 21.00 0.0M
2021-02-16 21.50 21.95 21.10 21.50 0.0M
2021-02-15 21.50 21.55 21.30 21.30 0.0M
2021-02-12 21.85 22.00 20.30 21.50 0.0M
2021-02-11 22.40 22.40 21.60 21.80 0.0M
2021-02-10 22.10 28.00 21.25 22.40 0.2M
2021-02-09 22.15 22.25 21.60 21.90 0.0M
2021-02-08 21.50 22.10 21.45 22.10 0.0M
2021-02-05 21.95 22.05 21.00 21.30 0.0M
2021-02-04 22.10 22.25 21.50 21.95 0.1M
2021-02-03 22.60 22.70 21.55 21.80 0.1M
2021-02-02 23.85 24.20 21.70 22.70 0.4M
2021-02-01 24.30 24.65 23.45 23.70 0.0M
2021-01-29 25.35 26.50 24.20 24.70 0.2M
2021-01-28 24.00 25.70 23.00 25.30 0.4M
2021-01-27 21.80 24.50 20.90 24.00 0.4M
2021-01-26 22.70 23.50 20.70 21.90 0.3M
2021-01-25 22.95 25.00 22.80 22.95 0.6M
2021-01-22 22.95 26.50 21.20 22.60 0.9M
2021-01-21 22.80 24.00 20.70 22.40 0.7M
2021-01-20 18.75 22.75 18.55 22.20 1.2M
2021-01-19 19.50 19.55 18.60 18.75 0.1M
2021-01-18 19.05 19.30 18.55 19.00 0.3M
2021-01-15 18.50 20.00 18.50 18.75 1.2M
2021-01-14 18.60 18.60 18.30 18.50 0.1M
2021-01-13 18.80 19.70 18.30 18.35 0.4M
2021-01-12 18.45 18.90 18.45 18.80 0.2M
2021-01-11 18.85 18.85 18.30 18.55 0.1M
2021-01-08 18.50 19.00 18.30 18.90 0.0M
2021-01-06 18.40 18.85 18.35 18.55 0.0M
2021-01-05 18.30 18.65 18.20 18.65 0.0M
2021-01-04 18.50 18.50 17.95 18.45 0.0M