Татнефть

TATNP

565.2 ₽ +0.57% ↑

История котировок TATNP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2013-12-30	119.49	121.7	122	119.11	+0.67%	375	57,780	6,992,956
2013-12-27	118.29	120.89	121.16	118.29	+1.43%	230	72,380	8,695,663
2013-12-26	117.96	119.19	119.55	117.95	+0.16%	221	413,070	49,192,294
2013-12-25	118.46	119	119.17	118	+0.87%	243	37,190	4,414,707
2013-12-24	119.04	117.97	119.44	117.97	-1.27%	373	116,840	13,823,073
2013-12-23	117.75	119.49	119.75	116.5	+2.42%	1226	146,910	17,498,328
2013-12-20	117.09	116.67	117.75	116	-0.27%	1870	280,850	32,799,295
2013-12-19	118.29	116.99	118.29	115.84	-0.18%	1309	722,430	84,492,109
2013-12-18	116.5	117.2	118.29	115.42	+1.03%	1427	267,370	31,202,455
2013-12-17	116	116	116.9	115.25	0.00%	325	919,190	106,772,617
2013-12-16	115.88	116	116.9	115.51	+0.09%	2101	647,090	75,003,846
2013-12-13	116.75	115.9	116.79	115.29	-0.09%	154	95,320	11,034,991
2013-12-12	115.49	116	116.75	115.01	-0.64%	601	241,660	28,019,156
2013-12-11	116.3	116.75	116.8	115	+0.31%	382	88,750	10,280,796
2013-12-10	116.25	116.39	116.51	114.49	+0.16%	606	131,860	15,321,806
2013-12-09	114.26	116.2	116.2	114.02	+1.09%	233	103,250	11,963,929
2013-12-06	112.75	114.95	114.95	111.89	+2.37%	405	137,550	15,613,359
2013-12-05	114.99	112.29	115.69	111.25	-1.76%	1425	360,720	41,298,370
2013-12-04	114.52	114.3	115.81	113.58	-0.61%	756	893,810	103,354,516
2013-12-03	115.02	115	116.48	112.15	-0.28%	1595	272,630	31,013,310
2013-12-02	89.13	115.32	117.99	89.13	-1.76%	1564	199,420	22,640,802
2013-11-29	118.11	117.39	119.33	115.59	-1.10%	711	95,160	11,195,507
2013-11-28	119.16	118.7	119.5	118.7	-0.25%	167	16,840	2,004,649
2013-11-27	118.56	119	120.27	118	-0.18%	314	597,780	71,364,155
2013-11-26	120.75	119.21	120.97	117.9	-0.27%	900	143,550	17,143,856
2013-11-25	120	119.53	122.7	119.5	+0.18%	1917	160,260	19,459,034
2013-11-22	119.79	119.32	120.5	118.32	-0.14%	270	69,610	8,347,974
2013-11-21	118.3	119.49	119.7	117.47	+1.05%	973	227,120	27,024,063
2013-11-20	119	118.25	119.4	117.16	-0.95%	248	59,410	7,057,405
2013-11-19	117.68	119.38	119.38	117.13	+1.76%	189	90,050	10,638,124
2013-11-18	115.42	117.31	117.66	115.19	+1.18%	294	429,460	50,380,786
2013-11-15	116.01	115.94	116.52	115.45	+0.25%	346	31,720	3,676,392
2013-11-14	114.9	115.65	116.72	114.9	+0.74%	1186	295,060	34,167,354
2013-11-13	117	114.8	118.11	114.51	-2.85%	587	180,940	21,082,882
2013-11-12	117.07	118.17	118.17	116.93	+0.90%	266	49,600	5,828,553
2013-11-11	118.06	117.12	118.5	116.99	-0.58%	293	101,100	11,874,085
2013-11-08	119.5	117.8	119.5	117.06	-0.84%	764	237,600	28,049,363
2013-11-07	117.57	118.8	119.73	117.51	+0.41%	239	85,700	10,177,191
2013-11-06	117.73	118.31	119.02	117.55	-0.22%	1077	279,200	33,038,573
2013-11-05	118.01	118.57	118.57	117.12	-0.25%	282	52,130	6,161,780
2013-11-01	118.44	118.87	119.25	118	+0.74%	392	164,500	19,500,624
2013-10-31	116.51	118	118.32	116.41	+0.43%	426	110,660	13,046,254
2013-10-30	116.99	117.5	118	116.07	+0.86%	297	145,710	17,076,860
2013-10-29	115.47	116.5	117.68	115.45	-0.01%	499	150,090	17,453,160
2013-10-28	116	116.51	117	115.55	+0.95%	447	347,450	40,313,897
2013-10-25	115.4	115.41	116.2	115.25	+0.01%	136	90,450	10,458,107
2013-10-24	115.48	115.4	116.55	115	+0.09%	195	39,370	4,542,119
2013-10-23	117.51	115.3	117.63	115.23	-1.63%	414	91,980	10,666,218
2013-10-22	116.24	117.21	117.65	116	+0.64%	237	130,150	15,267,529
2013-10-21	134.34	116.46	134.34	115.99	-0.63%	300	32,690	3,819,458
2013-10-18	115.51	117.2	117.97	114.66	+1.46%	506	82,850	9,586,713
2013-10-17	117.8	115.51	117.8	115.33	-0.93%	406	39,520	4,591,128
2013-10-16	117.99	116.6	118.49	115.1	-2.22%	571	67,330	7,914,261
2013-10-15	115	119.25	119.25	115	+4.14%	586	147,710	17,240,338
2013-10-14	114.7	114.51	114.9	113	-0.03%	863	161,710	18,446,317
2013-10-11	114.77	114.55	114.94	113.99	+0.04%	198	104,640	11,980,633
2013-10-10	114.23	114.5	114.67	113.59	+0.17%	328	91,610	10,445,146
2013-10-09	114.57	114.3	114.57	112.97	+0.26%	431	71,760	8,139,616
2013-10-08	113.79	114	114	79.5	+0.65%	982	178,240	19,881,333
2013-10-07	112.9	113.26	113.75	112.71	+0.23%	255	145,440	16,519,605
2013-10-04	112.01	113	113.2	111.78	+0.44%	282	152,080	17,167,235
2013-10-03	110.01	112.51	114	110	+2.03%	631	657,190	72,990,916
2013-10-02	111.88	110.27	111.9	109.99	-0.47%	614	271,260	29,976,342
2013-10-01	110.83	110.79	111.96	110.7	+0.14%	184	63,830	7,086,122
2013-09-30	110.99	110.64	112	110.4	-0.55%	281	200,690	22,386,506
2013-09-27	111.08	111.25	111.49	110.51	-0.20%	369	36,250	4,025,311
2013-09-26	110.93	111.47	111.97	110.19	+0.88%	517	153,070	17,006,583
2013-09-25	109.67	110.5	110.7	109.67	+0.36%	332	347,390	38,372,086
2013-09-24	109.78	110.1	110.98	109.22	-0.27%	303	123,850	13,621,945
2013-09-23	112.84	110.4	112.84	109.51	-0.90%	287	262,580	29,112,745
2013-09-20	112.58	111.4	112.58	110.7	+0.35%	582	119,840	13,348,062
2013-09-19	125.95	111.01	125.95	108.52	+2.30%	1768	786,340	86,695,173
2013-09-18	109.79	108.51	109.79	107.22	-0.45%	635	587,200	64,046,153
2013-09-17	108.8	109	109.05	108.38	-0.08%	297	1,203,930	131,201,122
2013-09-16	109	109.09	109.87	108.11	+0.08%	2567	745,250	81,320,643
2013-09-13	109.13	109	109.49	108.55	-0.13%	567	278,970	30,420,410
2013-09-12	108.35	109.14	109.15	105.02	+0.23%	575	335,020	36,502,454
2013-09-11	109	108.89	109	107.8	-0.10%	517	139,240	15,153,417
2013-09-10	109.74	109	109.74	107.92	-0.46%	759	297,680	32,389,432
2013-09-09	108.5	109.5	109.99	107.11	+1.58%	783	104,040	11,326,350
2013-09-06	107	107.8	109.5	106.51	-0.18%	682	162,810	17,615,260
2013-09-05	105.73	107.99	108.23	104.02	+2.35%	506	364,890	38,641,853
2013-09-04	105.3	105.51	105.75	103.58	+0.20%	237	62,670	6,565,505
2013-09-03	104.87	105.3	105.49	103.5	+1.02%	547	327,960	34,437,499
2013-09-02	104.25	104.24	105.48	103.1	+5.35%	348	259,010	27,179,512
2013-07-19	98.95	98.95	98.95	98.95	0.00%	1	10	990

Архив котировок акции TATNP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013