Татнефть
TATN
545.3 ₽ +0.02% ↑История котировок TATN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 546 | 545.3 | 547.9 | 539.3 | +0.02% | 24540 | 1,141,002 | 620,328,772 |
| 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 |