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
2022-12-30 14.55 14.60 14.25 14.25 0.0M
2022-12-29 14.30 14.50 14.15 14.20 0.0M
2022-12-28 14.55 14.80 14.20 14.50 0.0M
2022-12-27 14.40 15.10 14.10 14.50 0.0M
2022-12-26 14.50 14.55 14.05 14.40 0.0M
2022-12-23 14.15 14.70 13.90 14.35 0.0M
2022-12-22 13.70 14.15 13.65 14.10 0.0M
2022-12-21 13.65 14.05 13.65 13.70 0.0M
2022-12-20 13.80 13.95 13.25 13.95 0.0M
2022-12-19 13.80 14.00 13.60 13.70 0.0M
2022-12-16 14.00 14.00 13.70 13.85 0.0M
2022-12-15 13.95 14.10 13.75 13.95 0.0M
2022-12-14 14.00 14.20 13.85 14.05 0.0M
2022-12-13 14.10 14.15 13.95 14.00 0.0M
2022-12-12 14.05 14.15 14.00 14.10 0.0M
2022-12-09 14.10 14.10 13.95 14.05 0.0M
2022-12-08 14.05 14.05 14.00 14.00 0.0M
2022-12-07 14.15 14.25 14.00 14.10 0.0M
2022-12-06 14.30 14.90 14.00 14.10 0.0M
2022-12-05 14.15 14.30 14.05 14.05 0.0M
2022-12-02 14.15 14.15 14.00 14.15 0.0M
2022-12-01 14.15 14.50 14.00 14.10 0.0M
2022-11-30 14.25 15.00 14.00 14.20 0.0M
2022-11-29 14.25 14.45 14.00 14.20 0.0M
2022-11-28 13.95 14.75 13.95 14.35 0.0M
2022-11-25 14.10 14.50 13.95 14.50 0.0M
2022-11-24 14.20 14.30 14.20 14.20 0.0M
2022-11-23 14.30 14.40 14.05 14.25 0.0M
2022-11-22 14.70 14.75 14.15 14.45 0.0M
2022-11-21 14.95 15.40 14.20 14.60 0.0M
2022-11-18 14.50 14.95 14.25 14.95 0.0M
2022-11-17 14.80 14.80 14.45 14.65 0.0M
2022-11-16 14.20 14.90 14.00 14.85 0.0M
2022-11-15 14.50 14.50 14.15 14.25 0.0M
2022-11-14 14.55 14.55 14.15 14.40 0.0M
2022-11-11 15.05 15.40 13.65 14.50 0.1M
2022-11-10 13.95 15.90 13.65 14.85 0.1M
2022-11-09 13.90 14.00 13.60 13.70 0.0M
2022-11-08 14.50 14.50 13.70 14.00 0.1M
2022-11-07 14.65 15.10 13.90 14.50 0.1M
2022-11-03 14.25 14.30 13.60 14.25 0.0M
2022-11-02 14.40 14.65 14.20 14.40 0.0M
2022-11-01 14.15 17.40 14.15 14.45 0.7M
2022-10-31 14.00 19.65 13.75 14.10 0.0M
2022-10-28 14.05 14.10 13.85 14.05 0.0M
2022-10-27 14.05 14.15 13.85 13.95 0.0M
2022-10-26 14.25 14.45 13.60 13.95 0.0M
2022-10-25 13.50 14.25 13.50 14.25 0.0M
2022-10-24 13.65 13.65 13.20 13.55 0.0M
2022-10-21 13.70 13.70 13.60 13.70 0.0M
2022-10-20 13.45 13.75 13.40 13.75 0.0M
2022-10-19 13.60 13.70 13.40 13.50 0.0M
2022-10-18 13.80 13.80 13.50 13.80 0.0M
2022-10-17 13.70 13.90 13.35 13.75 0.0M
2022-10-14 13.45 13.80 13.35 13.75 0.0M
2022-10-13 13.50 13.80 13.15 13.50 0.0M
2022-10-12 13.10 13.55 12.85 13.55 0.0M
2022-10-11 13.20 15.00 12.70 13.15 0.2M
2022-10-10 12.55 13.20 12.20 12.90 0.0M
2022-10-07 12.70 13.00 12.30 13.00 0.0M
2022-10-06 12.75 13.25 12.65 13.05 0.0M
2022-10-05 13.00 13.10 12.40 12.45 0.0M
2022-10-04 12.55 13.30 12.15 12.85 0.0M
2022-10-03 11.75 13.15 11.70 12.80 0.1M
2022-09-30 11.95 12.10 11.65 11.90 0.0M
2022-09-29 12.50 12.60 11.85 11.95 0.0M
2022-09-28 12.45 12.45 11.95 12.35 0.0M
2022-09-27 12.80 13.20 11.80 12.35 0.1M
2022-09-26 13.75 13.75 12.05 12.55 0.1M
2022-09-23 14.50 14.80 13.50 13.75 0.0M
2022-09-22 14.95 14.95 13.65 14.70 0.1M
2022-09-21 15.30 15.35 13.85 14.35 0.2M
2022-09-20 16.55 17.40 15.15 15.60 0.0M
2022-09-19 16.30 16.80 15.30 16.45 0.0M
2022-09-16 15.90 17.50 15.45 16.25 0.2M
2022-09-15 15.75 16.00 15.50 15.75 0.0M
2022-09-14 15.90 16.10 15.60 15.85 0.0M
2022-09-13 15.95 16.30 15.65 15.85 0.0M
2022-09-12 15.95 16.25 15.80 16.00 0.0M
2022-09-09 15.70 16.70 14.85 16.00 0.1M
2022-09-08 15.00 15.75 14.50 15.70 0.0M
2022-09-07 15.75 15.80 15.30 15.60 0.0M
2022-09-06 15.90 16.30 15.35 15.80 0.1M
2022-09-05 14.70 16.20 14.65 15.75 0.1M
2022-09-02 14.85 15.30 14.80 14.80 0.0M
2022-09-01 14.45 15.55 14.35 14.60 0.1M
2022-08-31 14.00 14.70 14.00 14.70 0.1M
2022-08-30 14.15 14.25 14.15 14.25 0.0M
2022-08-29 14.15 14.25 14.00 14.00 0.0M
2022-08-26 14.20 14.25 14.20 14.20 0.0M
2022-08-25 14.15 14.30 14.10 14.10 0.0M
2022-08-24 13.70 14.90 13.70 13.90 0.0M
2022-08-23 13.90 13.90 13.70 13.90 0.0M
2022-08-22 13.90 13.90 13.90 13.90 0.0M
2022-08-19 13.65 13.90 13.65 13.90 0.0M
2022-08-18 13.95 13.95 13.80 13.85 0.0M
2022-08-17 14.00 14.00 13.85 13.90 0.0M
2022-08-16 13.85 14.30 13.85 14.00 0.0M
2022-08-15 13.65 14.00 13.65 13.85 0.0M
2022-08-12 13.85 13.85 13.85 13.85 0.0M
2022-08-11 13.70 13.90 13.65 13.90 0.0M
2022-08-10 13.95 13.95 13.85 13.85 0.0M
2022-08-09 13.55 13.90 13.55 13.90 0.0M
2022-08-08 13.50 13.60 13.50 13.50 0.0M
2022-08-05 13.80 13.80 13.50 13.50 0.0M
2022-08-04 13.40 13.75 13.40 13.75 0.0M
2022-08-03 13.75 13.75 13.25 13.50 0.0M
2022-08-02 13.75 13.80 13.50 13.75 0.0M
2022-08-01 13.60 13.70 13.55 13.70 0.0M
2022-07-29 13.85 13.90 13.50 13.60 0.0M
2022-07-28 13.75 13.75 13.60 13.60 0.0M
2022-07-27 13.90 13.90 13.65 13.75 0.0M
2022-07-26 13.60 13.85 13.60 13.65 0.0M
2022-07-25 13.75 13.90 13.60 13.60 0.0M
2022-07-22 13.40 13.85 13.40 13.40 0.0M
2022-07-21 13.35 13.40 13.10 13.40 0.0M
2022-07-20 13.70 13.90 13.40 13.40 0.1M
2022-07-19 13.85 13.85 13.50 13.55 0.0M
2022-07-18 13.85 14.10 13.85 13.85 0.0M
2022-07-15 13.80 13.80 13.65 13.75 0.0M
2022-07-14 13.65 13.90 13.65 13.75 0.0M
2022-07-13 14.20 14.20 13.55 13.65 0.0M
2022-07-12 14.15 14.15 13.70 13.95 0.0M
2022-07-11 14.45 14.45 13.95 14.20 0.0M
2022-07-08 15.65 15.65 14.10 14.20 0.0M
2022-07-07 14.20 14.60 13.70 14.30 0.1M
2022-07-06 14.10 14.20 14.10 14.20 0.0M
2022-07-05 14.10 14.10 13.90 13.95 0.0M
2022-07-04 14.10 14.25 13.80 14.15 0.0M
2022-07-01 14.00 14.00 13.85 13.85 0.0M
2022-06-30 14.10 14.10 13.85 14.00 0.0M
2022-06-29 14.10 14.25 14.05 14.25 0.0M
2022-06-28 14.15 14.25 14.00 14.25 0.0M
2022-06-27 14.05 14.10 13.90 14.05 0.0M
2022-06-24 14.15 14.20 14.00 14.15 0.0M
2022-06-23 14.00 14.30 13.80 14.00 0.0M
2022-06-22 14.20 14.25 14.00 14.00 0.0M
2022-06-21 14.20 14.60 13.55 14.10 0.0M
2022-06-20 14.40 14.65 14.20 14.50 0.0M
2022-06-17 14.05 14.80 13.90 14.05 0.0M
2022-06-16 14.05 14.10 13.90 13.90 0.0M
2022-06-15 14.05 14.20 13.85 13.85 0.0M
2022-06-14 14.20 14.20 13.70 14.05 0.0M
2022-06-10 14.00 14.00 13.80 13.90 0.0M
2022-06-09 14.05 14.05 13.85 13.85 0.0M
2022-06-08 14.40 14.40 13.90 14.05 0.0M
2022-06-07 14.40 14.40 13.80 14.15 0.0M
2022-06-06 15.95 15.95 14.10 14.55 0.0M
2022-06-03 14.80 15.40 14.10 15.00 0.1M
2022-06-02 14.80 15.80 14.00 14.80 0.2M
2022-06-01 13.95 16.90 13.95 14.70 0.3M
2022-05-31 13.85 13.90 13.70 13.90 0.0M
2022-05-30 14.20 14.70 13.80 13.95 0.0M
2022-05-27 13.75 14.30 13.75 14.10 0.0M
2022-05-26 13.80 14.20 13.80 13.80 0.0M
2022-05-25 14.00 14.00 13.65 13.80 0.0M
2022-05-24 13.85 13.95 13.80 13.90 0.0M
2022-05-23 13.90 14.10 13.80 13.95 0.0M
2022-05-20 14.00 14.05 13.85 13.85 0.0M
2022-05-19 14.25 14.25 13.90 13.90 0.0M
2022-05-18 14.20 14.70 14.00 14.00 0.0M
2022-05-17 14.05 14.45 14.00 14.00 0.0M
2022-05-16 14.10 14.10 13.90 13.95 0.0M
2022-05-13 14.70 14.70 13.60 14.10 0.0M
2022-05-12 14.15 15.20 14.05 14.45 0.0M
2022-05-11 14.00 14.15 13.95 14.15 0.0M
2022-05-06 14.00 14.30 13.80 13.80 0.0M
2022-05-05 14.15 14.20 13.90 14.15 0.2M
2022-05-04 13.95 15.15 13.85 13.95 0.0M
2022-04-29 13.95 14.45 13.90 14.00 0.0M
2022-04-28 13.90 14.45 13.75 13.90 0.0M
2022-04-27 14.15 14.95 13.75 14.00 0.1M
2022-04-26 14.20 14.40 14.00 14.15 0.0M
2022-04-25 14.40 14.45 14.00 14.45 0.0M
2022-04-22 14.35 14.65 14.15 14.65 0.0M
2022-04-21 13.80 14.40 13.80 14.35 0.1M
2022-04-20 13.95 13.95 13.60 13.95 0.0M
2022-04-19 14.50 14.70 13.60 14.10 0.1M
2022-04-18 14.80 15.00 14.10 14.70 0.0M
2022-04-15 13.70 14.80 12.70 14.70 0.2M
2022-04-14 15.55 15.55 13.50 13.50 0.1M
2022-04-13 16.25 16.25 14.80 14.95 0.1M
2022-04-12 17.05 17.05 15.80 16.20 0.1M
2022-04-11 17.50 17.60 16.90 16.90 0.0M
2022-04-08 16.90 18.00 16.85 17.00 0.1M
2022-04-07 18.10 18.10 16.85 16.85 0.0M
2022-04-06 17.15 17.55 16.90 17.00 0.0M
2022-04-05 18.05 18.35 16.90 16.90 0.1M
2022-04-04 18.00 18.40 17.75 18.05 0.0M
2022-04-01 17.35 19.35 17.35 18.10 0.1M
2022-03-31 16.35 17.40 16.05 17.35 0.0M
2022-03-30 15.15 16.45 14.80 15.45 0.0M
2022-03-29 15.85 18.85 14.75 14.90 0.0M
2022-03-28 15.85 15.85 13.15 13.85 0.0M
2022-02-25 15.00 16.90 13.85 15.85 0.0M
2022-02-24 17.15 17.15 10.95 12.70 0.1M
2022-02-22 17.80 19.60 15.60 18.50 0.0M
2022-02-21 19.50 19.70 18.15 18.20 0.0M
2022-02-18 19.95 20.15 19.25 19.65 0.1M
2022-02-17 19.75 20.00 19.75 19.75 0.0M
2022-02-16 20.10 20.50 19.80 19.95 0.1M
2022-02-15 20.15 20.15 19.80 20.00 0.0M
2022-02-14 19.85 20.30 19.50 20.20 0.0M
2022-02-11 20.05 20.10 19.80 19.80 0.0M
2022-02-10 20.05 20.40 19.95 20.00 0.0M
2022-02-09 20.20 20.50 19.90 20.00 0.0M
2022-02-08 20.05 20.15 19.85 20.00 0.0M
2022-02-07 21.55 21.60 19.75 20.00 0.1M
2022-02-04 21.45 21.55 21.00 21.55 0.0M
2022-02-03 21.35 21.35 20.85 21.35 0.0M
2022-02-02 21.65 21.70 21.30 21.30 0.0M
2022-02-01 21.95 21.95 21.20 21.65 0.0M
2022-01-31 20.85 21.50 20.80 21.50 0.0M
2022-01-28 21.10 21.25 20.70 21.25 0.0M
2022-01-27 20.85 21.00 20.25 20.45 0.0M
2022-01-26 19.80 20.90 19.80 20.45 0.0M
2022-01-25 19.45 20.50 18.60 19.80 0.0M
2022-01-24 20.25 21.10 19.05 19.85 0.0M
2022-01-21 20.75 20.75 20.75 20.75 0.0M
2022-01-20 21.00 21.00 20.45 20.45 0.0M
2022-01-19 21.20 21.45 20.65 21.00 0.0M
2022-01-18 21.15 21.45 19.85 20.60 0.0M
2022-01-17 21.30 23.40 21.00 21.75 0.1M
2022-01-14 21.15 21.35 20.05 20.95 0.0M
2022-01-13 21.00 21.30 20.80 21.30 0.0M
2022-01-12 21.15 21.25 20.60 21.25 0.0M
2022-01-11 21.20 21.30 21.00 21.25 0.0M
2022-01-10 21.20 21.35 20.90 21.20 0.0M
2022-01-06 21.05 21.60 20.70 21.10 0.0M
2022-01-05 21.25 21.30 20.95 21.00 0.0M
2022-01-04 21.15 21.45 20.95 21.20 0.0M
2022-01-03 21.05 21.10 20.75 21.10 0.0M