Татнефть
TATNP
595.2 ₽ +0.71% ↑История котировок TATNP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 597.1 | 591 | 597.2 | 585.6 | -0.76% | 15212 | 697,796 | 413,605,318 |
| 2026-03-12 | 601 | 595.5 | 603.2 | 589.2 | +1.47% | 25849 | 866,353 | 514,864,147 |
| 2026-03-11 | 588.9 | 586.9 | 592 | 580.3 | -0.93% | 19104 | 704,263 | 413,982,479 |
| 2026-03-10 | 602.8 | 592.4 | 609 | 580 | -1.28% | 36894 | 2,085,994 | 1,236,182,416 |
| 2026-03-09 | 622.4 | 600.1 | 651.1 | 597.1 | +0.13% | 69637 | 3,176,649 | 1,976,917,650 |
| 2026-03-06 | 584.2 | 599.3 | 601.9 | 578.9 | +2.88% | 30349 | 1,579,333 | 935,545,937 |
| 2026-03-05 | 572 | 582.5 | 589.1 | 569 | +2.39% | 24990 | 1,242,647 | 719,701,305 |
| 2026-03-04 | 582.4 | 568.9 | 595.5 | 565.1 | -2.22% | 39803 | 1,724,498 | 992,157,431 |
| 2026-03-03 | 575.6 | 581.8 | 610.6 | 571.7 | +1.70% | 91421 | 4,917,232 | 2,926,960,661 |
| 2026-03-02 | 521 | 572.1 | 574.4 | 520.5 | +10.13% | 80292 | 3,258,759 | 1,792,459,828 |
| 2026-02-27 | 515.8 | 519.5 | 520.5 | 514.9 | +0.72% | 10607 | 273,941 | 141,944,993 |
| 2026-02-26 | 521.5 | 515.8 | 521.5 | 514 | -0.39% | 23750 | 327,080 | 168,721,872 |
| 2026-02-25 | 516.5 | 517.8 | 518.6 | 514.3 | +0.39% | 12030 | 225,059 | 116,270,482 |
| 2026-02-24 | 518.5 | 515.8 | 521.9 | 514.6 | -0.46% | 19000 | 418,411 | 216,912,376 |
| 2026-02-20 | 518.9 | 518.2 | 520 | 514.3 | +0.23% | 11903 | 234,877 | 121,492,079 |
| 2026-02-19 | 523.6 | 517 | 525.9 | 516.9 | -1.24% | 13595 | 441,514 | 229,977,388 |
| 2026-02-18 | 524.4 | 523.5 | 524.9 | 518.3 | -0.06% | 10542 | 298,020 | 155,376,592 |
| 2026-02-17 | 522.8 | 523.8 | 527 | 521.9 | +0.19% | 30049 | 285,451 | 149,710,073 |
| 2026-02-16 | 524 | 522.8 | 527.7 | 521 | -0.19% | 12271 | 251,989 | 131,788,503 |
| 2026-02-13 | 522.1 | 523.8 | 526.4 | 519.5 | +0.31% | 12078 | 414,401 | 216,790,242 |
| 2026-02-12 | 523 | 522.2 | 532 | 520.3 | +0.17% | 14872 | 378,969 | 198,912,394 |
| 2026-02-11 | 519.8 | 521.3 | 525.6 | 516.7 | +0.60% | 12533 | 363,009 | 189,226,166 |
| 2026-02-10 | 524.9 | 518.2 | 526.6 | 516.3 | -1.26% | 14578 | 443,150 | 230,415,832 |
| 2026-02-09 | 531.1 | 524.8 | 533 | 521.2 | -0.98% | 14210 | 256,578 | 134,734,696 |
| 2026-02-06 | 534.3 | 530 | 536.5 | 529.3 | -0.82% | 9371 | 242,589 | 129,218,439 |
| 2026-02-05 | 538.9 | 534.4 | 542.2 | 528.3 | -0.78% | 14212 | 479,388 | 256,377,420 |
| 2026-02-04 | 539.2 | 538.6 | 547 | 535.6 | -0.11% | 11189 | 434,792 | 235,602,386 |
| 2026-02-03 | 541.4 | 539.2 | 542.8 | 535.6 | -0.41% | 8839 | 259,961 | 140,045,925 |
| 2026-02-02 | 548 | 541.4 | 551.8 | 535.3 | -0.72% | 17214 | 414,819 | 224,342,558 |
| 2026-01-30 | 549.2 | 545.3 | 552.7 | 540.8 | -0.69% | 11196 | 340,323 | 186,278,219 |
| 2026-01-29 | 540.4 | 549.1 | 557.6 | 540.4 | +1.35% | 27882 | 1,081,891 | 597,076,735 |
| 2026-01-28 | 537.7 | 541.8 | 546.8 | 537.1 | +0.80% | 17548 | 575,663 | 311,957,527 |
| 2026-01-27 | 529.5 | 537.5 | 538.5 | 528.5 | +1.51% | 12531 | 388,058 | 206,936,729 |
| 2026-01-26 | 536.9 | 529.5 | 539.3 | 527.4 | -1.27% | 24034 | 573,190 | 304,226,213 |
| 2026-01-23 | 535 | 536.3 | 540 | 529.4 | +0.26% | 10643 | 224,794 | 120,162,668 |
| 2026-01-22 | 533.1 | 534.9 | 541.4 | 528.5 | -0.09% | 19018 | 501,278 | 268,047,977 |
| 2026-01-21 | 523.1 | 535.4 | 537.2 | 519.2 | +2.37% | 15644 | 402,556 | 213,426,036 |
| 2026-01-20 | 526.8 | 523 | 527.7 | 519.5 | -0.63% | 9984 | 212,714 | 111,228,484 |
| 2026-01-19 | 531.4 | 526.3 | 531.4 | 524.6 | -0.32% | 11607 | 339,514 | 179,128,318 |
| 2026-01-16 | 527.9 | 528 | 530.8 | 524.4 | +0.02% | 8711 | 227,758 | 120,239,742 |
| 2026-01-15 | 521.1 | 527.9 | 529 | 520.6 | +1.30% | 8880 | 290,124 | 152,516,884 |
| 2026-01-14 | 514.4 | 521.1 | 526.5 | 508 | +1.36% | 15072 | 537,640 | 278,197,470 |
| 2026-01-13 | 523 | 514.1 | 524 | 509.9 | -1.57% | 15915 | 369,083 | 190,490,511 |
| 2026-01-12 | 527.5 | 522.3 | 529 | 520.9 | -0.89% | 13578 | 317,594 | 166,369,194 |
| 2026-01-09 | 525.9 | 527 | 527.7 | 524.1 | -1.13% | 8243 | 172,978 | 91,052,398 |
| 2026-01-08 | 536.8 | 533 | 536.9 | 531.8 | -0.84% | 7868 | 294,379 | 157,195,070 |
| 2026-01-06 | 541.5 | 537.5 | 543.5 | 535.2 | -0.59% | 7657 | 198,558 | 107,178,449 |
| 2026-01-05 | 541.8 | 540.7 | 542.7 | 530.8 | 0.00% | 10745 | 252,466 | 135,779,198 |