Татнефть
TATNP
575.3 ₽ +0.72% ↑История котировок TATNP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 571.2 | 575.3 | 578.7 | 565 | +0.72% | 11129 | 416,505 | 238,286,944 |
| 2026-06-01 | 564 | 571.2 | 573.2 | 562.5 | +1.28% | 11089 | 330,546 | 188,007,078 |
| 2026-05-29 | 566.9 | 564 | 570 | 560 | -0.76% | 9990 | 222,881 | 125,629,819 |
| 2026-05-28 | 564.6 | 568.3 | 575.3 | 564.6 | +0.66% | 15666 | 445,266 | 253,838,714 |
| 2026-05-27 | 564.6 | 564.6 | 570.8 | 556.4 | +0.04% | 43909 | 329,473 | 185,774,778 |
| 2026-05-26 | 565 | 564.4 | 570.2 | 557.5 | -0.09% | 15990 | 390,815 | 220,197,250 |
| 2026-05-25 | 583.6 | 564.9 | 587.9 | 561.6 | -3.20% | 23781 | 594,659 | 339,383,336 |
| 2026-05-22 | 588.9 | 583.6 | 597.2 | 579.3 | -0.97% | 10393 | 293,728 | 173,066,973 |
| 2026-05-21 | 579.8 | 589.3 | 598 | 569.2 | +1.64% | 57923 | 949,917 | 554,442,958 |
| 2026-05-20 | 586.5 | 579.8 | 591.1 | 571.2 | -1.21% | 21483 | 562,228 | 327,186,832 |
| 2026-05-19 | 587 | 586.9 | 592.9 | 586 | 0.00% | 12896 | 271,484 | 159,807,734 |
| 2026-05-18 | 574 | 586.9 | 589 | 568.6 | +2.25% | 45239 | 593,316 | 342,956,343 |
| 2026-05-15 | 574.9 | 574 | 578.8 | 568.4 | +0.44% | 8037 | 292,669 | 167,900,864 |
| 2026-05-14 | 571.1 | 571.5 | 581 | 568 | -0.07% | 17390 | 638,509 | 367,995,707 |
| 2026-05-13 | 564.7 | 571.9 | 577.6 | 560.1 | +1.28% | 12180 | 452,392 | 257,663,301 |
| 2026-05-12 | 549.3 | 564.7 | 568 | 546.3 | +2.80% | 13225 | 401,073 | 224,624,564 |
| 2026-05-11 | 546 | 549.3 | 552.4 | 545.2 | +0.97% | 11828 | 138,493 | 75,966,563 |
| 2026-05-08 | 534.9 | 544 | 546.6 | 531.9 | +1.70% | 15274 | 203,556 | 109,467,105 |
| 2026-05-07 | 536.8 | 534.9 | 539.5 | 531 | -0.35% | 21227 | 243,078 | 129,890,744 |
| 2026-05-06 | 550 | 536.8 | 550.2 | 532 | -2.22% | 15934 | 390,393 | 210,490,387 |
| 2026-05-05 | 545.9 | 549 | 551 | 537.1 | +0.57% | 12487 | 289,331 | 158,053,716 |
| 2026-05-04 | 550 | 545.9 | 550.4 | 533.2 | -0.66% | 21412 | 556,216 | 301,614,447 |
| 2026-04-30 | 548.5 | 549.5 | 555.4 | 542.4 | +0.35% | 21950 | 477,603 | 262,543,161 |
| 2026-04-29 | 564.5 | 547.6 | 569.7 | 546.1 | -3.11% | 42905 | 932,000 | 520,934,490 |
| 2026-04-28 | 569.5 | 565.2 | 579.4 | 563.6 | -0.81% | 28868 | 1,070,321 | 612,184,654 |
| 2026-04-27 | 556.8 | 569.8 | 569.8 | 552.6 | +2.17% | 26710 | 431,543 | 242,340,985 |
| 2026-04-24 | 565 | 557.7 | 567.2 | 551.8 | -0.99% | 15302 | 339,597 | 190,091,516 |
| 2026-04-23 | 559.4 | 563.3 | 567 | 559.4 | +0.52% | 18261 | 377,583 | 212,968,165 |
| 2026-04-22 | 552.5 | 560.4 | 561 | 550.2 | +1.21% | 17411 | 284,826 | 158,468,525 |
| 2026-04-21 | 548.8 | 553.7 | 556.4 | 542.8 | +1.35% | 16231 | 380,897 | 209,535,695 |
| 2026-04-20 | 538.5 | 546.3 | 554.9 | 538.4 | +2.07% | 54899 | 765,107 | 417,929,414 |
| 2026-04-17 | 550.6 | 535.2 | 556.5 | 530 | -2.62% | 42579 | 1,206,727 | 656,691,476 |
| 2026-04-16 | 552 | 549.6 | 557.8 | 546.4 | -0.56% | 23353 | 479,151 | 264,433,025 |
| 2026-04-15 | 553 | 552.7 | 557.2 | 541.9 | +0.16% | 22853 | 488,794 | 269,219,446 |
| 2026-04-14 | 562 | 551.8 | 568.2 | 545 | -1.81% | 34972 | 651,798 | 361,118,754 |
| 2026-04-13 | 560.3 | 562 | 590 | 557 | +0.32% | 22524 | 736,192 | 422,117,466 |
| 2026-04-10 | 570 | 560.2 | 571.9 | 558.2 | -1.72% | 20336 | 287,884 | 162,645,887 |
| 2026-04-09 | 575.5 | 570 | 581.3 | 567.7 | -0.85% | 16539 | 501,914 | 288,491,461 |
| 2026-04-08 | 567.9 | 574.9 | 575.9 | 561.3 | -2.59% | 36769 | 674,328 | 383,605,743 |
| 2026-04-07 | 588 | 590.2 | 599 | 584.9 | +0.37% | 17621 | 521,797 | 308,764,884 |
| 2026-04-06 | 588.7 | 588 | 590 | 576.7 | -0.08% | 13541 | 471,940 | 275,599,120 |
| 2026-04-03 | 592.5 | 588.5 | 594.6 | 582.2 | -0.54% | 9839 | 322,750 | 189,192,273 |
| 2026-04-02 | 590.9 | 591.7 | 596.6 | 586 | +0.68% | 12856 | 648,756 | 384,180,967 |
| 2026-04-01 | 596.1 | 587.7 | 599.5 | 581.1 | -1.38% | 18944 | 631,090 | 371,144,807 |
| 2026-03-31 | 613 | 595.9 | 614.7 | 594.6 | -2.79% | 14862 | 744,072 | 449,950,170 |
| 2026-03-30 | 612.9 | 613 | 616.2 | 603 | 0.00% | 22570 | 835,060 | 509,844,586 |
| 2026-03-27 | 603.5 | 613 | 616.4 | 599.7 | +1.39% | 28272 | 1,049,571 | 640,449,449 |
| 2026-03-26 | 600.5 | 604.6 | 608.4 | 598.6 | +0.92% | 14869 | 684,214 | 413,261,820 |
| 2026-03-25 | 599.3 | 599.1 | 601.5 | 594.1 | +0.15% | 10255 | 482,524 | 288,351,609 |
| 2026-03-24 | 601 | 598.2 | 606 | 592.6 | +0.18% | 19613 | 490,771 | 294,048,761 |
| 2026-03-23 | 610 | 597.1 | 618.1 | 593.7 | -2.10% | 32561 | 1,165,719 | 705,924,656 |
| 2026-03-20 | 601.5 | 609.9 | 610.6 | 598.4 | +1.31% | 21129 | 803,633 | 486,835,319 |
| 2026-03-19 | 597.7 | 602 | 614.4 | 594.4 | +1.42% | 53126 | 1,586,561 | 961,390,944 |
| 2026-03-18 | 586 | 593.6 | 598 | 581 | +1.12% | 21042 | 786,062 | 464,486,500 |
| 2026-03-17 | 589.3 | 587 | 594 | 586.3 | -0.36% | 11880 | 277,816 | 164,187,572 |
| 2026-03-16 | 591.7 | 589.1 | 599 | 588.3 | -0.32% | 20630 | 925,791 | 548,820,528 |
| 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 |