Башнефть АНК ап

BANEP · TQBR · ₽

794.50 ₽▲ +15.50 (+1.99%)

Updated 20:24:48 MSK15 min delay

Show data

BANEP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	900.00	951.50	895.00	944.50
10/16/2025, 9:00:00 PM	945.00	959.50	936.00	944.50
10/17/2025, 9:00:00 PM	945.00	961.50	945.00	960.00
10/18/2025, 9:00:00 PM	961.00	963.00	953.50	957.00
10/19/2025, 9:00:00 PM	956.00	960.00	946.50	956.50
10/20/2025, 9:00:00 PM	956.50	956.50	911.00	921.50
10/21/2025, 9:00:00 PM	923.00	934.50	880.00	893.00
10/22/2025, 9:00:00 PM	878.00	924.00	873.50	905.00
10/23/2025, 9:00:00 PM	911.50	913.50	889.00	897.00
10/26/2025, 9:00:00 PM	890.50	898.00	864.00	873.00
10/27/2025, 9:00:00 PM	873.00	890.00	867.00	887.00
10/28/2025, 9:00:00 PM	888.00	891.00	883.00	889.00
10/29/2025, 9:00:00 PM	891.00	902.00	885.00	899.00
10/30/2025, 9:00:00 PM	897.00	907.00	883.00	889.00
10/31/2025, 9:00:00 PM	892.00	895.00	887.00	890.50
11/2/2025, 9:00:00 PM	891.50	904.00	878.50	891.00
11/4/2025, 9:00:00 PM	890.50	895.00	881.50	888.00
11/5/2025, 9:00:00 PM	885.50	904.00	882.50	900.50
11/6/2025, 9:00:00 PM	904.00	906.00	893.00	903.50
11/7/2025, 9:00:00 PM	901.00	905.50	900.00	903.50
11/8/2025, 9:00:00 PM	902.50	905.50	899.50	905.50
11/9/2025, 9:00:00 PM	905.50	915.00	897.00	899.00
11/10/2025, 9:00:00 PM	902.50	905.00	891.50	901.50
11/11/2025, 9:00:00 PM	902.50	903.50	883.00	889.50
11/12/2025, 9:00:00 PM	889.50	890.00	880.50	885.50
11/13/2025, 9:00:00 PM	889.50	889.50	880.50	888.50
11/14/2025, 9:00:00 PM	888.00	890.00	886.00	889.50
11/15/2025, 9:00:00 PM	888.00	889.50	885.00	889.50
11/16/2025, 9:00:00 PM	887.50	887.50	878.00	880.50
11/17/2025, 9:00:00 PM	880.50	893.00	878.00	886.00
11/18/2025, 9:00:00 PM	885.50	908.00	882.00	897.00
11/19/2025, 9:00:00 PM	899.00	910.00	891.50	910.00
11/20/2025, 9:00:00 PM	910.00	923.00	898.50	919.00
11/23/2025, 9:00:00 PM	917.00	933.50	908.50	922.50
11/24/2025, 9:00:00 PM	923.00	936.50	915.00	933.50
11/25/2025, 9:00:00 PM	936.00	936.00	925.00	926.00
11/26/2025, 9:00:00 PM	926.50	930.00	906.00	911.50
11/27/2025, 9:00:00 PM	911.50	927.00	907.50	925.00
11/28/2025, 9:00:00 PM	925.00	926.50	924.50	925.50
11/29/2025, 9:00:00 PM	925.50	930.50	920.50	927.00
11/30/2025, 9:00:00 PM	930.50	934.50	921.50	925.00
12/1/2025, 9:00:00 PM	925.00	927.00	915.50	918.00
12/2/2025, 9:00:00 PM	916.00	923.50	894.00	910.50
12/3/2025, 9:00:00 PM	910.50	926.50	909.00	909.00
12/4/2025, 9:00:00 PM	913.00	922.00	894.00	906.00
12/7/2025, 9:00:00 PM	904.00	907.50	891.50	896.00
12/8/2025, 9:00:00 PM	893.50	898.00	882.00	891.00
12/9/2025, 9:00:00 PM	892.50	894.50	885.00	894.50
12/10/2025, 9:00:00 PM	894.50	915.50	894.00	911.50
12/11/2025, 9:00:00 PM	913.00	917.50	888.00	891.00
12/12/2025, 9:00:00 PM	892.50	896.50	890.00	896.00
12/13/2025, 9:00:00 PM	896.00	896.00	891.50	894.00
12/14/2025, 9:00:00 PM	895.50	902.00	892.00	894.50
12/15/2025, 9:00:00 PM	894.50	901.50	891.00	901.00
12/16/2025, 9:00:00 PM	902.00	905.50	896.50	905.00
12/17/2025, 9:00:00 PM	905.00	907.00	898.00	902.00
12/18/2025, 9:00:00 PM	903.00	906.00	895.00	897.50
12/19/2025, 9:00:00 PM	897.50	902.00	897.50	900.50
12/20/2025, 9:00:00 PM	902.50	904.00	895.50	897.00
12/21/2025, 9:00:00 PM	900.00	900.00	871.00	883.00
12/22/2025, 9:00:00 PM	884.50	891.50	875.00	889.50
12/23/2025, 9:00:00 PM	890.00	892.00	877.50	880.00
12/24/2025, 9:00:00 PM	880.00	881.50	877.00	880.50
12/25/2025, 9:00:00 PM	882.00	896.00	879.00	891.00
12/26/2025, 9:00:00 PM	891.00	892.50	889.00	891.50
12/27/2025, 9:00:00 PM	889.00	892.50	886.50	891.50
12/28/2025, 9:00:00 PM	892.00	905.00	872.50	880.50
12/29/2025, 9:00:00 PM	882.50	885.50	876.50	879.00
1/4/2026, 9:00:00 PM	872.50	884.50	870.50	879.00
1/5/2026, 9:00:00 PM	880.00	882.50	878.00	879.00
1/7/2026, 9:00:00 PM	876.00	878.00	871.00	875.00
1/8/2026, 9:00:00 PM	873.00	878.50	870.50	874.50
1/11/2026, 9:00:00 PM	877.50	884.50	875.00	880.50
1/12/2026, 9:00:00 PM	882.50	898.50	880.00	895.00
1/13/2026, 9:00:00 PM	893.00	899.50	879.50	885.50
1/14/2026, 9:00:00 PM	889.00	900.00	886.00	896.00
1/15/2026, 9:00:00 PM	896.00	901.00	889.50	890.50
1/16/2026, 9:00:00 PM	895.50	897.00	893.00	895.50
1/17/2026, 9:00:00 PM	897.50	899.00	893.50	895.00
1/18/2026, 9:00:00 PM	896.50	905.00	894.00	901.00
1/19/2026, 9:00:00 PM	901.00	919.50	899.00	917.00
1/20/2026, 9:00:00 PM	914.50	921.50	911.50	918.00
1/21/2026, 9:00:00 PM	920.00	926.50	904.00	913.00
1/22/2026, 9:00:00 PM	909.50	919.50	906.00	910.50
1/23/2026, 9:00:00 PM	913.00	916.50	908.00	911.50
1/24/2026, 9:00:00 PM	911.50	920.50	910.00	918.00
1/25/2026, 9:00:00 PM	917.00	928.50	912.00	915.50
1/26/2026, 9:00:00 PM	919.00	930.00	911.50	923.50
1/27/2026, 9:00:00 PM	927.00	935.00	922.50	929.00
1/28/2026, 9:00:00 PM	933.50	954.00	928.50	944.50
1/29/2026, 9:00:00 PM	944.50	949.00	922.50	936.50
1/30/2026, 9:00:00 PM	937.00	938.50	933.50	935.50
1/31/2026, 9:00:00 PM	936.00	939.50	934.50	938.50
2/1/2026, 9:00:00 PM	938.50	940.00	926.50	935.00
2/2/2026, 9:00:00 PM	935.50	939.00	931.50	936.00
2/3/2026, 9:00:00 PM	938.50	945.50	930.00	940.00
2/4/2026, 9:00:00 PM	940.00	940.50	915.00	916.50
2/5/2026, 9:00:00 PM	922.00	925.00	915.00	920.00
2/6/2026, 9:00:00 PM	918.00	922.50	917.50	921.00
2/7/2026, 9:00:00 PM	923.00	923.50	919.00	919.00
2/8/2026, 9:00:00 PM	922.00	922.00	905.00	907.00
2/9/2026, 9:00:00 PM	907.00	914.00	900.00	902.00
2/10/2026, 9:00:00 PM	902.00	912.00	901.00	912.00
2/11/2026, 9:00:00 PM	915.00	924.00	910.50	913.50
2/12/2026, 9:00:00 PM	916.50	925.00	914.00	922.50
2/15/2026, 9:00:00 PM	923.00	934.00	919.50	922.00
2/16/2026, 9:00:00 PM	920.50	925.00	910.00	912.00
2/17/2026, 9:00:00 PM	912.00	921.00	909.00	920.00
2/18/2026, 9:00:00 PM	919.50	923.50	913.50	918.50
2/19/2026, 9:00:00 PM	917.50	923.00	914.50	917.00
2/20/2026, 9:00:00 PM	918.00	920.50	916.50	919.00
2/21/2026, 9:00:00 PM	919.00	921.50	915.00	919.50
2/22/2026, 9:00:00 PM	919.50	921.50	917.00	921.50
2/23/2026, 9:00:00 PM	919.50	924.00	911.00	915.00
2/24/2026, 9:00:00 PM	915.00	917.00	907.00	912.50
2/25/2026, 9:00:00 PM	912.50	916.50	892.50	900.00
2/26/2026, 9:00:00 PM	901.50	903.00	894.00	898.00
2/27/2026, 9:00:00 PM	901.00	926.00	900.00	926.00
2/28/2026, 9:00:00 PM	926.00	926.00	924.00	926.00
3/1/2026, 9:00:00 PM	932.00	970.00	926.50	963.00
3/2/2026, 9:00:00 PM	963.50	1,028.50	958.00	968.50
3/3/2026, 9:00:00 PM	968.50	983.50	954.50	957.00
3/4/2026, 9:00:00 PM	963.00	985.50	956.00	970.50
3/5/2026, 9:00:00 PM	979.00	1,005.50	966.50	994.00
3/8/2026, 9:00:00 PM	1,026.50	1,072.00	984.00	986.00
3/9/2026, 9:00:00 PM	993.50	1,002.00	972.00	992.50
3/10/2026, 9:00:00 PM	990.50	992.00	980.00	985.00
3/11/2026, 9:00:00 PM	999.00	1,010.00	992.00	998.00
3/12/2026, 9:00:00 PM	1,003.00	1,011.50	985.00	1,000.50
3/13/2026, 9:00:00 PM	1,000.00	1,008.00	998.00	1,004.50
3/14/2026, 9:00:00 PM	1,005.00	1,007.00	998.00	1,004.50
3/15/2026, 9:00:00 PM	1,005.00	1,009.00	985.50	990.00
3/16/2026, 9:00:00 PM	988.00	997.50	985.50	991.00
3/17/2026, 9:00:00 PM	990.00	1,010.00	976.50	1,006.50
3/18/2026, 9:00:00 PM	1,014.50	1,026.00	1,005.00	1,011.50
3/19/2026, 9:00:00 PM	1,011.00	1,023.50	1,009.00	1,018.00
3/22/2026, 9:00:00 PM	1,017.50	1,029.00	982.00	996.50
3/23/2026, 9:00:00 PM	999.50	1,006.00	991.50	1,000.00
3/24/2026, 9:00:00 PM	997.00	1,002.50	991.00	1,000.00
3/25/2026, 9:00:00 PM	997.00	1,015.00	993.00	1,000.00
3/26/2026, 9:00:00 PM	1,000.00	1,006.00	968.50	977.50
3/27/2026, 9:00:00 PM	983.00	985.00	973.50	979.00
3/28/2026, 9:00:00 PM	987.50	989.00	979.50	988.00
3/29/2026, 9:00:00 PM	988.50	991.00	960.50	974.00
3/30/2026, 9:00:00 PM	978.00	979.00	953.50	979.00
3/31/2026, 9:00:00 PM	968.50	984.50	965.50	971.00
4/1/2026, 9:00:00 PM	960.00	997.50	956.50	987.00
4/2/2026, 9:00:00 PM	987.00	1,008.00	985.50	1,002.50
4/3/2026, 9:00:00 PM	998.00	1,021.50	998.00	1,019.00
4/4/2026, 9:00:00 PM	1,019.00	1,020.50	1,002.00	1,016.50
4/5/2026, 9:00:00 PM	1,011.50	1,030.00	995.50	1,028.50
4/6/2026, 9:00:00 PM	1,025.00	1,050.00	1,024.50	1,037.50
4/7/2026, 9:00:00 PM	992.00	1,023.50	983.50	1,022.50
4/8/2026, 9:00:00 PM	1,024.50	1,024.50	997.00	1,006.00
4/9/2026, 9:00:00 PM	1,008.00	1,010.50	969.00	992.00
4/10/2026, 9:00:00 PM	992.00	1,000.00	991.00	997.00
4/11/2026, 9:00:00 PM	1,004.50	1,021.50	1,004.00	1,021.50
4/12/2026, 9:00:00 PM	1,034.00	1,037.50	993.00	1,000.00
4/13/2026, 9:00:00 PM	1,003.50	1,012.50	994.50	1,001.00
4/14/2026, 9:00:00 PM	1,004.00	1,010.50	998.50	1,006.00
4/15/2026, 9:00:00 PM	1,003.00	1,020.00	1,000.50	1,015.00
4/16/2026, 9:00:00 PM	1,017.00	1,021.00	988.50	1,001.00
4/17/2026, 9:00:00 PM	1,001.00	1,016.50	1,001.00	1,015.50
4/18/2026, 9:00:00 PM	1,018.00	1,020.00	1,015.00	1,017.50
4/19/2026, 9:00:00 PM	1,017.50	1,026.50	1,006.50	1,019.00
4/20/2026, 9:00:00 PM	1,016.50	1,025.50	1,010.00	1,023.00
4/21/2026, 9:00:00 PM	1,021.50	1,025.00	1,016.00	1,020.50
4/22/2026, 9:00:00 PM	1,024.50	1,040.00	1,016.50	1,040.00
4/23/2026, 9:00:00 PM	1,036.00	1,048.50	1,022.50	1,031.00
4/24/2026, 9:00:00 PM	1,030.00	1,033.00	1,025.00	1,026.00
4/25/2026, 9:00:00 PM	1,025.50	1,025.50	1,020.50	1,023.00
4/26/2026, 9:00:00 PM	1,023.50	1,042.50	1,019.00	1,042.50
4/27/2026, 9:00:00 PM	1,043.00	1,057.00	1,001.00	1,008.00
4/28/2026, 9:00:00 PM	1,008.00	1,024.00	961.50	992.00
4/29/2026, 9:00:00 PM	985.00	1,002.00	979.00	998.00
4/30/2026, 9:00:00 PM	997.00	1,009.50	996.50	1,003.00
5/1/2026, 9:00:00 PM	1,003.50	1,004.00	998.00	998.00
5/2/2026, 9:00:00 PM	998.00	1,001.00	996.50	997.50
5/3/2026, 9:00:00 PM	1,004.00	1,007.00	979.00	1,001.50
5/4/2026, 9:00:00 PM	995.00	1,004.00	983.50	997.00
5/5/2026, 9:00:00 PM	995.00	1,000.50	966.50	969.50
5/6/2026, 9:00:00 PM	973.00	982.00	966.50	979.50
5/7/2026, 9:00:00 PM	977.00	1,008.00	974.00	1,001.50
5/10/2026, 9:00:00 PM	1,004.50	1,037.00	1,004.50	1,021.50
5/11/2026, 9:00:00 PM	1,019.00	1,027.00	1,015.00	1,023.00
5/12/2026, 9:00:00 PM	1,024.00	1,030.00	1,010.00	1,021.50
5/13/2026, 9:00:00 PM	1,023.00	1,038.00	1,021.50	1,025.50
5/14/2026, 9:00:00 PM	1,025.50	1,046.50	1,012.00	1,024.50
5/15/2026, 9:00:00 PM	1,021.50	1,024.50	1,015.00	1,018.50
5/16/2026, 9:00:00 PM	1,018.50	1,022.00	1,018.00	1,021.50
5/17/2026, 9:00:00 PM	1,022.50	1,032.00	1,008.50	1,028.00
5/18/2026, 9:00:00 PM	1,031.00	1,031.00	1,020.50	1,025.00
5/19/2026, 9:00:00 PM	1,021.50	1,029.00	1,010.00	1,018.00
5/20/2026, 9:00:00 PM	1,016.00	1,038.00	1,012.00	1,024.50
5/21/2026, 9:00:00 PM	1,025.00	1,039.00	1,014.00	1,021.50
5/22/2026, 9:00:00 PM	1,022.00	1,035.00	1,020.50	1,028.00
5/23/2026, 9:00:00 PM	1,021.00	1,027.00	1,014.50	1,016.00
5/24/2026, 9:00:00 PM	1,016.00	1,022.50	1,000.00	1,004.00
5/25/2026, 9:00:00 PM	1,003.00	1,011.50	989.50	1,008.50
5/26/2026, 9:00:00 PM	1,008.00	1,008.00	995.00	1,000.50
5/27/2026, 9:00:00 PM	1,001.00	1,004.50	984.00	986.00
5/28/2026, 9:00:00 PM	989.50	999.50	982.00	991.50
5/29/2026, 9:00:00 PM	993.50	1,015.00	988.50	1,000.00
5/30/2026, 9:00:00 PM	1,000.00	1,002.00	996.00	998.00
5/31/2026, 9:00:00 PM	998.00	1,005.00	989.00	1,000.00
6/1/2026, 9:00:00 PM	1,000.00	1,019.00	995.00	1,018.00
6/2/2026, 9:00:00 PM	1,015.00	1,024.00	1,007.00	1,011.50
6/3/2026, 9:00:00 PM	1,012.50	1,017.50	1,002.00	1,005.00
6/4/2026, 9:00:00 PM	1,005.00	1,011.50	996.00	998.50
6/5/2026, 9:00:00 PM	999.50	999.50	993.00	997.00
6/6/2026, 9:00:00 PM	997.00	1,001.50	993.50	1,001.00
6/7/2026, 9:00:00 PM	1,003.50	1,015.00	980.00	992.50
6/8/2026, 9:00:00 PM	986.50	995.50	977.50	993.50
6/9/2026, 9:00:00 PM	994.50	995.00	972.00	985.00
6/10/2026, 9:00:00 PM	988.50	992.50	980.00	981.50
6/11/2026, 9:00:00 PM	981.50	984.50	960.00	972.50
6/12/2026, 9:00:00 PM	972.00	977.50	963.50	975.00
6/13/2026, 9:00:00 PM	975.00	975.00	963.50	972.00
6/14/2026, 9:00:00 PM	975.00	986.00	959.00	969.00
6/15/2026, 9:00:00 PM	965.50	971.50	933.50	940.50
6/16/2026, 9:00:00 PM	943.00	948.50	931.50	942.50
6/17/2026, 9:00:00 PM	942.50	945.00	918.00	927.50
6/18/2026, 9:00:00 PM	927.50	933.50	906.50	920.00
6/21/2026, 9:00:00 PM	921.00	922.50	860.50	873.50
6/22/2026, 9:00:00 PM	873.50	900.00	854.50	886.50
6/23/2026, 9:00:00 PM	886.50	895.00	831.00	850.00
6/24/2026, 9:00:00 PM	850.00	858.50	818.00	829.50
6/25/2026, 9:00:00 PM	826.50	852.50	802.00	830.50
6/26/2026, 9:00:00 PM	833.50	841.50	833.50	839.50
6/27/2026, 9:00:00 PM	842.00	854.00	841.00	847.50
6/28/2026, 9:00:00 PM	841.00	861.50	829.00	859.50
6/29/2026, 9:00:00 PM	854.00	877.00	854.00	868.00
6/30/2026, 9:00:00 PM	868.00	875.50	855.50	861.50
7/1/2026, 9:00:00 PM	865.00	867.00	822.50	840.00
7/2/2026, 9:00:00 PM	840.00	852.50	812.00	831.00
7/3/2026, 9:00:00 PM	832.50	834.50	825.50	828.50
7/4/2026, 9:00:00 PM	838.00	838.50	832.00	836.00
7/5/2026, 9:00:00 PM	835.00	847.00	760.00	815.50
7/6/2026, 9:00:00 PM	814.00	871.50	782.50	860.00
7/7/2026, 9:00:00 PM	860.00	896.00	840.50	879.00
7/8/2026, 9:00:00 PM	881.00	889.50	855.00	866.00
7/9/2026, 9:00:00 PM	863.50	871.50	842.50	853.00
7/10/2026, 9:00:00 PM	787.50	804.00	784.50	802.50
7/11/2026, 9:00:00 PM	806.00	806.00	802.50	806.00
7/12/2026, 9:00:00 PM	808.00	863.50	800.00	863.00
7/13/2026, 9:00:00 PM	860.00	873.50	848.00	859.00
7/14/2026, 9:00:00 PM	859.50	868.50	829.00	833.00
7/15/2026, 9:00:00 PM	833.00	851.50	765.00	782.00
7/16/2026, 9:00:00 PM	779.50	804.00	750.00	770.00
7/17/2026, 9:00:00 PM	767.50	777.50	765.00	773.00
7/18/2026, 9:00:00 PM	773.00	789.50	773.00	789.50
7/19/2026, 9:00:00 PM	785.00	891.50	759.00	864.00
7/20/2026, 9:00:00 PM	867.50	883.00	840.50	871.50
7/21/2026, 9:00:00 PM	871.50	922.50	855.50	910.50
7/22/2026, 9:00:00 PM	916.00	937.00	892.00	893.50
7/23/2026, 9:00:00 PM	893.50	938.00	865.50	925.00
7/24/2026, 9:00:00 PM	934.50	935.50	928.00	929.50
7/25/2026, 9:00:00 PM	925.00	925.00	906.00	909.50
7/26/2026, 9:00:00 PM	899.00	940.50	886.50	930.00
7/27/2026, 9:00:00 PM	934.00	956.50	924.00	938.50
7/28/2026, 9:00:00 PM	941.00	987.00	941.00	980.50
7/29/2026, 9:00:00 PM	984.50	1,039.00	978.50	1,002.50
7/30/2026, 9:00:00 PM	996.00	1,013.00	981.00	1,000.50
8/2/2026, 9:00:00 PM	968.00	1,030.00	960.00	1,003.00
8/3/2026, 9:00:00 PM	1,018.50	1,031.50	991.00	1,006.00
8/4/2026, 9:00:00 PM	1,008.00	1,014.50	985.00	994.50
8/5/2026, 9:00:00 PM	994.50	1,007.00	976.00	997.00
8/6/2026, 9:00:00 PM	1,000.50	1,015.00	982.50	992.50
8/7/2026, 9:00:00 PM	995.50	1,000.00	984.50	997.00
8/8/2026, 9:00:00 PM	997.00	1,005.50	997.00	1,000.50
8/9/2026, 9:00:00 PM	1,001.50	1,013.00	994.50	1,001.00
8/10/2026, 9:00:00 PM	1,000.50	1,027.00	998.00	1,011.00
8/11/2026, 9:00:00 PM	1,020.00	1,024.00	921.00	925.00
8/12/2026, 9:00:00 PM	920.50	954.50	830.50	831.00
8/13/2026, 9:00:00 PM	828.50	843.50	789.00	808.00
8/16/2026, 9:00:00 PM	808.00	811.00	756.50	792.50
8/17/2026, 9:00:00 PM	792.50	819.50	775.00	799.50
8/18/2026, 9:00:00 PM	799.50	811.00	785.00	793.00
8/19/2026, 9:00:00 PM	793.00	808.50	755.00	759.00
8/20/2026, 9:00:00 PM	760.00	775.00	737.00	775.00
8/21/2026, 9:00:00 PM	774.00	775.50	762.00	766.00
8/22/2026, 9:00:00 PM	767.50	770.00	755.00	761.50
8/23/2026, 9:00:00 PM	762.00	764.00	735.00	757.50
8/24/2026, 9:00:00 PM	758.50	786.50	747.00	768.50
8/25/2026, 9:00:00 PM	773.00	773.00	736.00	743.00
8/26/2026, 9:00:00 PM	743.00	748.50	730.00	742.50
8/27/2026, 9:00:00 PM	745.50	764.50	727.50	748.50
8/28/2026, 9:00:00 PM	758.00	763.00	749.00	750.00
8/29/2026, 9:00:00 PM	754.50	759.00	748.00	756.00
8/30/2026, 9:00:00 PM	753.50	769.00	751.50	763.50
8/31/2026, 9:00:00 PM	768.00	777.00	718.00	732.00
9/1/2026, 9:00:00 PM	734.50	738.50	720.50	726.50
9/2/2026, 9:00:00 PM	728.50	744.00	725.00	738.50
9/3/2026, 9:00:00 PM	738.50	746.00	733.00	740.00
9/4/2026, 9:00:00 PM	743.50	746.00	739.00	744.00
9/5/2026, 9:00:00 PM	744.00	748.50	730.00	735.00
9/6/2026, 9:00:00 PM	734.00	761.50	730.00	746.00
9/7/2026, 9:00:00 PM	745.50	752.00	737.00	739.00
9/8/2026, 9:00:00 PM	739.00	743.50	732.00	736.50
9/9/2026, 9:00:00 PM	736.50	774.50	735.00	766.00
9/10/2026, 9:00:00 PM	766.00	773.00	742.00	755.00
9/13/2026, 9:00:00 PM	765.00	791.00	760.00	774.00
9/14/2026, 9:00:00 PM	770.00	778.00	757.00	764.50
9/15/2026, 9:00:00 PM	764.50	769.50	731.00	735.00
9/16/2026, 9:00:00 PM	736.00	744.00	727.50	744.00
9/17/2026, 9:00:00 PM	743.50	749.50	736.50	742.00
9/18/2026, 9:00:00 PM	743.00	747.50	738.50	747.00
9/19/2026, 9:00:00 PM	750.00	752.00	744.50	751.50
9/20/2026, 9:00:00 PM	747.00	753.50	737.50	744.00
9/21/2026, 9:00:00 PM	744.00	757.50	743.00	749.00
9/22/2026, 9:00:00 PM	753.00	755.50	742.00	752.00
9/23/2026, 9:00:00 PM	756.00	759.50	737.00	748.00
9/24/2026, 9:00:00 PM	749.50	752.50	739.00	741.50
9/25/2026, 9:00:00 PM	743.00	744.00	741.50	742.50
9/26/2026, 9:00:00 PM	744.00	745.50	742.00	745.00
9/27/2026, 9:00:00 PM	745.50	750.50	738.50	745.00
9/28/2026, 9:00:00 PM	744.00	749.00	731.00	740.00
9/29/2026, 9:00:00 PM	742.00	742.00	734.00	735.50
9/30/2026, 9:00:00 PM	736.50	742.50	730.50	733.50
10/1/2026, 9:00:00 PM	734.50	739.00	733.00	738.50
10/2/2026, 9:00:00 PM	738.50	740.50	737.00	739.00
10/3/2026, 9:00:00 PM	740.50	742.00	734.00	739.00
10/4/2026, 9:00:00 PM	741.00	757.00	737.00	757.00
10/5/2026, 9:00:00 PM	757.00	759.50	740.50	747.50
10/6/2026, 9:00:00 PM	749.00	770.50	744.50	755.00
10/7/2026, 9:00:00 PM	753.50	755.50	742.00	747.00
10/8/2026, 9:00:00 PM	748.50	801.50	743.50	798.00
10/9/2026, 9:00:00 PM	798.00	819.50	780.00	790.50
10/10/2026, 9:00:00 PM	792.00	808.00	780.00	802.50
10/11/2026, 9:00:00 PM	800.00	808.00	776.50	786.50
10/12/2026, 9:00:00 PM	791.00	799.00	786.00	796.00
10/13/2026, 9:00:00 PM	796.00	801.00	783.00	790.50
10/14/2026, 9:00:00 PM	788.00	791.00	762.00	779.00
10/15/2026, 9:00:00 PM	779.00	806.50	773.50	793.00

Show data

BANEP · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: —.

Open

779.00

High

806.50

Low

773.50

Volume (₽)

95.02M

EBITDA margin

—

Lot

ISIN

RU0007976965

Prev. close

779.00

Volume (shares)

120.58K

Market microstructure

Loading data…

About the company

Башнефть АНК ап (BANEP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0007976965.

Башнефть АНК ап

Key stats

Market microstructure

About the company

News on this security