Татнефть
TATN
611.6 ₽ -0.29% ↓История котировок TATN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 613.4 | 611.6 | 616.4 | 602.9 | -0.29% | 26718 | 2,466,381 | 1,506,903,379 |
| 2026-06-01 | 602.1 | 613.4 | 614.1 | 601.5 | +1.88% | 27310 | 2,000,161 | 1,217,928,798 |
| 2026-05-29 | 609 | 602.1 | 610 | 598.5 | -1.15% | 17841 | 1,381,694 | 833,487,733 |
| 2026-05-28 | 605.6 | 609.1 | 615.8 | 605 | +0.58% | 26788 | 2,104,407 | 1,284,078,320 |
| 2026-05-27 | 599.4 | 605.6 | 609 | 594.4 | +0.46% | 42949 | 1,605,539 | 967,610,845 |
| 2026-05-26 | 607.4 | 602.8 | 609.8 | 594.3 | -0.18% | 28558 | 2,007,319 | 1,209,863,156 |
| 2026-05-25 | 625.8 | 603.9 | 629.3 | 600.1 | -3.50% | 45317 | 3,069,067 | 1,877,923,355 |
| 2026-05-22 | 634 | 625.8 | 640.3 | 620 | -1.29% | 25415 | 1,922,012 | 1,210,072,870 |
| 2026-05-21 | 615 | 634 | 639.5 | 608.7 | +2.89% | 49629 | 3,418,095 | 2,140,311,011 |
| 2026-05-20 | 625.5 | 616.2 | 626 | 609.5 | -1.38% | 38202 | 2,181,124 | 1,348,976,078 |
| 2026-05-19 | 626.6 | 624.8 | 630.1 | 620.9 | -0.11% | 24846 | 1,437,269 | 898,290,080 |
| 2026-05-18 | 602.4 | 625.5 | 627.2 | 599.6 | +3.29% | 46940 | 3,020,169 | 1,852,299,171 |
| 2026-05-15 | 599.9 | 605.6 | 610.4 | 597.6 | +1.10% | 20907 | 1,355,842 | 818,836,551 |
| 2026-05-14 | 606.5 | 599 | 607.8 | 598.5 | -1.30% | 25833 | 1,136,672 | 686,331,843 |
| 2026-05-13 | 598 | 606.9 | 610 | 594.1 | +1.29% | 36106 | 1,675,312 | 1,009,537,069 |
| 2026-05-12 | 581.7 | 599.2 | 601.8 | 577.3 | +3.04% | 27308 | 1,546,472 | 916,868,265 |
| 2026-05-11 | 580 | 581.5 | 584.9 | 576.3 | +1.45% | 15787 | 694,861 | 403,183,020 |
| 2026-05-08 | 565.5 | 573.2 | 576.4 | 562.1 | +1.40% | 15652 | 754,028 | 427,865,730 |
| 2026-05-07 | 564.8 | 565.3 | 570.4 | 557.3 | +0.05% | 26039 | 1,306,777 | 737,099,831 |
| 2026-05-06 | 582.3 | 565 | 582.8 | 560.3 | -2.82% | 31232 | 1,951,006 | 1,107,670,362 |
| 2026-05-05 | 579.8 | 581.4 | 584.7 | 568 | +0.45% | 49445 | 1,889,650 | 1,093,587,054 |
| 2026-05-04 | 581.6 | 578.8 | 583.3 | 561.1 | -0.48% | 47822 | 2,492,166 | 1,426,927,515 |
| 2026-04-30 | 583.5 | 581.6 | 585.6 | 576 | -0.33% | 27249 | 1,888,080 | 1,099,066,431 |
| 2026-04-29 | 596.9 | 583.5 | 599.4 | 580.1 | -2.24% | 43637 | 3,111,300 | 1,833,863,820 |
| 2026-04-28 | 603.6 | 596.9 | 611.4 | 592.3 | -1.18% | 53468 | 4,087,977 | 2,462,564,171 |
| 2026-04-27 | 594.9 | 604 | 604 | 590.9 | +1.53% | 25289 | 1,502,502 | 899,877,487 |
| 2026-04-24 | 603 | 594.9 | 607.5 | 588.1 | -1.10% | 30917 | 1,748,240 | 1,046,257,287 |
| 2026-04-23 | 598.1 | 601.5 | 607 | 598.1 | +0.57% | 47860 | 1,738,537 | 1,049,175,068 |
| 2026-04-22 | 591.7 | 598.1 | 601.7 | 587 | +0.95% | 25141 | 1,446,923 | 860,020,470 |
| 2026-04-21 | 582.8 | 592.5 | 594.5 | 577.5 | +1.68% | 31559 | 1,831,251 | 1,074,936,452 |
| 2026-04-20 | 571.8 | 582.7 | 584.4 | 568.1 | +2.68% | 55529 | 3,224,642 | 1,862,563,268 |
| 2026-04-17 | 590.2 | 567.5 | 595.8 | 561.2 | -3.81% | 70504 | 4,342,252 | 2,494,340,105 |
| 2026-04-16 | 599.8 | 590 | 604.4 | 589.4 | -1.50% | 35263 | 1,878,100 | 1,118,866,302 |
| 2026-04-15 | 603.7 | 599 | 606.4 | 591 | -0.81% | 38617 | 2,000,544 | 1,198,357,040 |
| 2026-04-14 | 614.9 | 603.9 | 618.8 | 600.5 | -1.44% | 36809 | 1,434,755 | 872,379,655 |
| 2026-04-13 | 611 | 612.7 | 642.3 | 608.4 | +0.26% | 62402 | 2,626,451 | 1,642,771,270 |
| 2026-04-10 | 625.4 | 611.1 | 627 | 610 | -2.13% | 55607 | 1,304,522 | 805,923,021 |
| 2026-04-09 | 633.6 | 624.4 | 642.1 | 622.6 | -1.33% | 42774 | 1,574,063 | 994,006,346 |
| 2026-04-08 | 608 | 632.8 | 635.3 | 608 | -3.83% | 67290 | 3,541,153 | 2,220,129,552 |
| 2026-04-07 | 649.6 | 658 | 664 | 647.7 | +1.29% | 68145 | 2,368,578 | 1,554,549,403 |
| 2026-04-06 | 649 | 649.6 | 652.2 | 633.2 | +0.09% | 40637 | 2,003,073 | 1,288,655,731 |
| 2026-04-03 | 655 | 649 | 661 | 641.6 | -0.84% | 25423 | 1,414,709 | 917,010,715 |
| 2026-04-02 | 656 | 654.5 | 665.4 | 647.1 | +0.49% | 29967 | 2,505,830 | 1,645,554,448 |
| 2026-04-01 | 664.9 | 651.3 | 666.8 | 642.6 | -2.05% | 41800 | 3,139,611 | 2,048,702,289 |
| 2026-03-31 | 681.9 | 664.9 | 681.9 | 663.2 | -2.58% | 33694 | 2,479,051 | 1,665,577,475 |
| 2026-03-30 | 670.8 | 682.5 | 683.6 | 664.7 | +1.65% | 49785 | 3,691,225 | 2,494,687,093 |
| 2026-03-27 | 664.7 | 671.4 | 680.8 | 657.1 | +1.01% | 65442 | 4,670,519 | 3,133,127,246 |
| 2026-03-26 | 658.5 | 664.7 | 668.1 | 657.1 | +0.96% | 36623 | 2,660,748 | 1,763,532,444 |
| 2026-03-25 | 650 | 658.4 | 658.4 | 646.7 | +0.92% | 33569 | 1,648,580 | 1,077,083,409 |
| 2026-03-24 | 646.7 | 652.4 | 658.8 | 643.2 | +0.99% | 29606 | 1,905,790 | 1,241,390,246 |
| 2026-03-23 | 657.4 | 646 | 670 | 636.8 | -1.48% | 63204 | 4,784,280 | 3,120,496,024 |
| 2026-03-20 | 649.1 | 655.7 | 657 | 648.1 | +0.38% | 24988 | 1,954,266 | 1,277,204,516 |
| 2026-03-19 | 645.5 | 653.2 | 662.7 | 639.3 | +1.29% | 95729 | 9,759,189 | 6,386,961,255 |
| 2026-03-18 | 629.9 | 644.9 | 645.5 | 622.2 | +2.33% | 61044 | 5,717,159 | 3,642,198,603 |
| 2026-03-17 | 632.3 | 630.2 | 635 | 627 | +0.19% | 22599 | 1,442,413 | 910,931,051 |
| 2026-03-16 | 633 | 629 | 642.4 | 625.2 | -0.49% | 53535 | 3,307,515 | 2,095,796,317 |
| 2026-03-13 | 637.6 | 632.1 | 641.2 | 628.6 | -0.85% | 32462 | 2,247,763 | 1,428,005,168 |
| 2026-03-12 | 649.5 | 637.5 | 651.5 | 632.4 | +1.27% | 51577 | 4,051,858 | 2,585,381,932 |
| 2026-03-11 | 630.5 | 629.5 | 637.4 | 625.2 | -0.73% | 44459 | 3,911,736 | 2,468,274,433 |
| 2026-03-10 | 649 | 634.1 | 656.9 | 621.9 | -1.93% | 90328 | 9,958,265 | 6,357,633,353 |
| 2026-03-09 | 670 | 646.6 | 694.1 | 643 | +0.58% | 122606 | 12,505,727 | 8,333,788,189 |
| 2026-03-06 | 626 | 642.9 | 646.7 | 621.2 | +2.70% | 87977 | 9,397,663 | 5,975,948,623 |
| 2026-03-05 | 613.1 | 626 | 629.7 | 608.3 | +2.74% | 96207 | 6,683,402 | 4,142,722,108 |
| 2026-03-04 | 617.5 | 609.3 | 628 | 600.1 | -1.33% | 85689 | 7,835,974 | 4,798,302,445 |
| 2026-03-03 | 607.4 | 617.5 | 643.1 | 607.4 | +1.76% | 198482 | 20,372,629 | 12,743,250,959 |
| 2026-03-02 | 547 | 606.8 | 607.8 | 545.3 | +11.75% | 200550 | 18,460,555 | 10,793,762,330 |
| 2026-02-27 | 540.3 | 543 | 547 | 537.8 | +0.63% | 27956 | 1,728,167 | 939,458,652 |
| 2026-02-26 | 541.3 | 539.6 | 543 | 537.5 | -0.31% | 23394 | 1,202,026 | 648,700,200 |
| 2026-02-25 | 543 | 541.3 | 544.4 | 539.1 | -0.22% | 22441 | 1,157,335 | 626,658,689 |
| 2026-02-24 | 542.4 | 542.5 | 548.1 | 539.5 | +0.09% | 33275 | 1,361,400 | 739,894,988 |
| 2026-02-20 | 544 | 542 | 546.1 | 539 | -0.28% | 20262 | 1,088,872 | 590,084,039 |
| 2026-02-19 | 547.6 | 543.5 | 550.3 | 543.3 | -0.38% | 19986 | 1,131,662 | 619,360,178 |
| 2026-02-18 | 546 | 545.6 | 547.9 | 539.3 | +0.07% | 27611 | 1,387,986 | 755,294,388 |
| 2026-02-17 | 548.1 | 545.2 | 551.4 | 544 | -0.29% | 28945 | 1,128,416 | 618,639,730 |
| 2026-02-16 | 548.9 | 546.8 | 553 | 546 | -0.02% | 21582 | 841,838 | 461,719,276 |
| 2026-02-13 | 549.4 | 546.9 | 553 | 543.7 | -0.22% | 70247 | 1,536,919 | 842,903,238 |
| 2026-02-12 | 545.1 | 548.1 | 555 | 542.6 | +0.81% | 26872 | 1,492,822 | 819,981,031 |
| 2026-02-11 | 542.2 | 543.7 | 551.2 | 541 | +0.28% | 37284 | 2,394,037 | 1,307,193,205 |
| 2026-02-10 | 549.4 | 542.2 | 552.7 | 541 | -1.24% | 27974 | 1,189,593 | 650,342,229 |
| 2026-02-09 | 557.5 | 549 | 558.9 | 547 | -1.52% | 32215 | 1,059,221 | 583,330,424 |
| 2026-02-06 | 561.3 | 557.5 | 564 | 555.6 | -0.69% | 18293 | 796,229 | 444,771,461 |
| 2026-02-05 | 566 | 561.4 | 568.9 | 555.4 | -0.94% | 27474 | 2,003,457 | 1,125,288,325 |
| 2026-02-04 | 567.6 | 566.7 | 576.5 | 561.6 | -0.16% | 26494 | 1,632,902 | 927,553,283 |
| 2026-02-03 | 569.1 | 567.6 | 571.1 | 562.3 | -0.39% | 21174 | 959,649 | 543,687,909 |
| 2026-02-02 | 575.5 | 569.8 | 580.2 | 563.3 | -0.75% | 37326 | 1,618,242 | 920,704,858 |
| 2026-01-30 | 578.5 | 574.1 | 581.9 | 569.7 | -0.76% | 24111 | 1,520,467 | 875,827,145 |
| 2026-01-29 | 573.5 | 578.5 | 589.1 | 570.6 | +0.89% | 48051 | 3,725,720 | 2,166,037,121 |
| 2026-01-28 | 572.5 | 573.4 | 579.4 | 571.1 | +0.16% | 37816 | 1,938,273 | 1,115,285,041 |
| 2026-01-27 | 564.9 | 572.5 | 573 | 559.1 | +1.72% | 23786 | 1,334,141 | 757,069,993 |
| 2026-01-26 | 567.4 | 562.8 | 569.3 | 558.9 | -0.81% | 37713 | 1,503,263 | 846,953,572 |
| 2026-01-23 | 563.9 | 567.4 | 570 | 558.7 | +0.64% | 20783 | 915,720 | 516,718,993 |
| 2026-01-22 | 565.6 | 563.8 | 570.5 | 558.1 | -0.32% | 41865 | 1,741,132 | 982,549,208 |
| 2026-01-21 | 553.4 | 565.6 | 566.7 | 549.5 | +2.20% | 23470 | 1,259,403 | 704,112,371 |
| 2026-01-20 | 555.5 | 553.4 | 556.8 | 549.2 | -0.38% | 43598 | 1,179,330 | 651,352,943 |
| 2026-01-19 | 560.1 | 555.5 | 563 | 555 | -0.93% | 41477 | 1,062,444 | 592,931,363 |
| 2026-01-16 | 565.3 | 560.7 | 566.2 | 557.6 | -0.59% | 26868 | 1,953,133 | 1,096,225,508 |
| 2026-01-15 | 556 | 564 | 565.5 | 555.8 | +1.24% | 33223 | 1,627,362 | 914,360,519 |
| 2026-01-14 | 553 | 557.1 | 562.7 | 540.5 | +1.88% | 38367 | 2,215,373 | 1,226,441,123 |
| 2026-01-13 | 558 | 546.8 | 559.3 | 543.2 | -2.01% | 30094 | 1,646,334 | 905,932,355 |
| 2026-01-12 | 562.3 | 558 | 564.9 | 556.6 | -0.78% | 25185 | 905,804 | 507,215,496 |
| 2026-01-09 | 564.8 | 562.4 | 564.8 | 560.1 | -1.30% | 14205 | 626,666 | 352,385,932 |
| 2026-01-08 | 570.5 | 569.8 | 575.8 | 569 | -0.85% | 12155 | 662,593 | 378,852,638 |
| 2026-01-06 | 577.8 | 574.7 | 582.2 | 572.7 | -0.38% | 16764 | 691,235 | 399,074,565 |
| 2026-01-05 | 577.6 | 576.9 | 580 | 570.6 | 0.00% | 22396 | 777,492 | 447,166,593 |