Slavneft-Yaroslavnefteorgsintez (MOEX:JNOS)
Russia · Delayed Price · Currency is RUB 14.20
-0.10 (-0.70%)
At close: Jul 8, 2022
MOEX:JNOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 15.65 | 15.65 | 14.10 | 14.20 | 14.20 | -0.70% | 9,000 |
| Jul 7, 2022 | 14.20 | 14.60 | 13.70 | 14.30 | 14.30 | 0.70% | 78,100 |
| Jul 6, 2022 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 1.79% | 3,900 |
| Jul 5, 2022 | 14.10 | 14.10 | 13.90 | 13.95 | 13.95 | -1.41% | 1,600 |
| Jul 4, 2022 | 14.10 | 14.25 | 13.80 | 14.15 | 14.15 | 2.17% | 14,000 |
| Jul 1, 2022 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -1.07% | 6,700 |
| Jun 30, 2022 | 14.10 | 14.10 | 13.85 | 14.00 | 14.00 | -1.75% | 3,700 |
| Jun 29, 2022 | 14.10 | 14.25 | 14.05 | 14.25 | 14.25 | - | 800 |
| Jun 28, 2022 | 14.15 | 14.25 | 14.00 | 14.25 | 14.25 | 1.42% | 5,700 |
| Jun 27, 2022 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | -0.71% | 6,600 |
| Jun 24, 2022 | 14.15 | 14.20 | 14.00 | 14.15 | 14.15 | 1.07% | 6,900 |
| Jun 23, 2022 | 14.00 | 14.30 | 13.80 | 14.00 | 14.00 | - | 18,200 |
| Jun 22, 2022 | 14.20 | 14.25 | 14.00 | 14.00 | 14.00 | -0.71% | 6,600 |
| Jun 21, 2022 | 14.20 | 14.60 | 13.55 | 14.10 | 14.10 | -2.76% | 43,400 |
| Jun 20, 2022 | 14.40 | 14.65 | 14.20 | 14.50 | 14.50 | 3.20% | 9,900 |
| Jun 17, 2022 | 14.05 | 14.80 | 13.90 | 14.05 | 14.05 | 1.08% | 12,900 |
| Jun 16, 2022 | 14.05 | 14.10 | 13.90 | 13.90 | 13.90 | 0.36% | 19,800 |
| Jun 15, 2022 | 14.05 | 14.20 | 13.85 | 13.85 | 13.85 | -1.42% | 3,700 |
| Jun 14, 2022 | 14.20 | 14.20 | 13.70 | 14.05 | 14.05 | 1.08% | 4,300 |
| Jun 10, 2022 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | 0.36% | 25,300 |
| Jun 9, 2022 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | -1.42% | 20,900 |
| Jun 8, 2022 | 14.40 | 14.40 | 13.90 | 14.05 | 14.05 | -0.71% | 27,800 |
| Jun 7, 2022 | 14.40 | 14.40 | 13.80 | 14.15 | 14.15 | -2.75% | 43,600 |
| Jun 6, 2022 | 15.95 | 15.95 | 14.10 | 14.55 | 14.55 | -3.00% | 41,200 |
| Jun 3, 2022 | 14.80 | 15.40 | 14.10 | 15.00 | 15.00 | 1.35% | 123,800 |
| Jun 2, 2022 | 14.80 | 15.80 | 14.00 | 14.80 | 14.80 | 0.68% | 166,000 |
| Jun 1, 2022 | 13.95 | 16.90 | 13.95 | 14.70 | 14.70 | 5.76% | 291,200 |
| May 31, 2022 | 13.85 | 13.90 | 13.70 | 13.90 | 13.90 | -0.36% | 11,800 |
| May 30, 2022 | 14.20 | 14.70 | 13.80 | 13.95 | 13.95 | -1.06% | 25,800 |
| May 27, 2022 | 13.75 | 14.30 | 13.75 | 14.10 | 14.10 | 2.17% | 33,300 |
| May 26, 2022 | 13.80 | 14.20 | 13.80 | 13.80 | 13.80 | - | 25,500 |
| May 25, 2022 | 14.00 | 14.00 | 13.65 | 13.80 | 13.80 | -0.72% | 29,600 |
| May 24, 2022 | 13.85 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 4,400 |
| May 23, 2022 | 13.90 | 14.10 | 13.80 | 13.95 | 13.95 | 0.72% | 3,400 |
| May 20, 2022 | 14.00 | 14.05 | 13.85 | 13.85 | 13.85 | -0.36% | 7,800 |
| May 19, 2022 | 14.25 | 14.25 | 13.90 | 13.90 | 13.90 | -0.71% | 32,400 |
| May 18, 2022 | 14.20 | 14.70 | 14.00 | 14.00 | 14.00 | - | 11,200 |
| May 17, 2022 | 14.05 | 14.45 | 14.00 | 14.00 | 14.00 | 0.36% | 33,100 |
| May 16, 2022 | 14.10 | 14.10 | 13.90 | 13.95 | 13.95 | -1.06% | 13,800 |
| May 13, 2022 | 14.70 | 14.70 | 13.60 | 14.10 | 14.10 | -2.42% | 6,200 |
| May 12, 2022 | 14.15 | 15.20 | 14.05 | 14.45 | 14.45 | 2.12% | 40,700 |
| May 11, 2022 | 14.00 | 14.15 | 13.95 | 14.15 | 14.15 | 2.54% | 9,200 |
| May 6, 2022 | 14.00 | 14.30 | 13.80 | 13.80 | 13.80 | -2.47% | 18,600 |
| May 5, 2022 | 14.15 | 14.20 | 13.90 | 14.15 | 14.15 | 1.43% | 157,300 |
| May 4, 2022 | 13.95 | 15.15 | 13.85 | 13.95 | 13.95 | -0.36% | 49,400 |
| Apr 29, 2022 | 13.95 | 14.45 | 13.90 | 14.00 | 14.00 | 0.72% | 13,400 |
| Apr 28, 2022 | 13.90 | 14.45 | 13.75 | 13.90 | 13.90 | -0.71% | 23,700 |
| Apr 27, 2022 | 14.15 | 14.95 | 13.75 | 14.00 | 14.00 | -1.06% | 82,500 |
| Apr 26, 2022 | 14.20 | 14.40 | 14.00 | 14.15 | 14.15 | -2.08% | 13,800 |
| Apr 25, 2022 | 14.40 | 14.45 | 14.00 | 14.45 | 14.45 | -1.37% | 5,400 |