Татнефть

TATNP

564.3 ₽ +0.41% ↑

История котировок TATNP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	134.8	134.1	135.6	131.1	-1.25%	475	172,670	23,211,764
2014-12-29	134.9	135.8	137.5	133.1	-0.15%	447	104,760	14,284,597
2014-12-26	130.5	136	136	130.5	+1.72%	185	36,780	4,963,864
2014-12-25	131.2	133.7	133.7	127.4	+3.56%	157	20,520	2,699,069
2014-12-24	131.6	129.1	132	125.7	-1.07%	229	87,970	11,232,135
2014-12-23	131.8	130.5	132.1	130	-0.31%	133	29,000	3,795,768
2014-12-22	129.9	130.9	133	128	+2.51%	455	56,230	7,295,775
2014-12-19	134.9	127.7	137	127.3	-3.98%	1885	123,940	16,049,213
2014-12-18	127.6	133	137	126.9	+5.22%	557	84,970	11,286,206
2014-12-17	130.5	126.4	132	120.1	-2.62%	2110	573,450	71,715,773
2014-12-16	134.5	129.8	137	116.5	-3.71%	1319	446,060	56,417,134
2014-12-15	144.9	134.8	144.9	134.8	-5.07%	333	90,210	12,636,656
2014-12-12	143.9	142	145.3	141.2	-1.39%	603	137,270	19,703,223
2014-12-11	142.8	144	145.4	142.1	-0.69%	254	97,890	14,069,331
2014-12-10	144.7	145	147.3	143	+2.69%	303	565,940	81,616,970
2014-12-09	139.6	141.2	144.9	137.5	+0.57%	369	56,190	8,011,934
2014-12-08	145	140.4	148.1	140.4	-3.17%	428	169,700	24,606,083
2014-12-05	146.6	145	149.4	143.6	-1.83%	1190	131,160	19,178,634
2014-12-04	148.4	147.7	149.9	146.5	-0.47%	596	145,910	21,602,565
2014-12-03	148.5	148.4	149.4	146	-0.34%	591	246,520	36,313,980
2014-12-02	149.7	148.9	151.3	146.8	-0.27%	311	76,480	11,434,453
2014-12-01	146.9	149.3	150.2	143.2	+1.36%	591	342,010	50,679,469
2014-11-28	150	147.3	150	146.9	-1.14%	196	52,080	7,705,306
2014-11-27	147.3	149	151	147.3	+1.64%	689	175,910	26,317,299
2014-11-26	148.4	146.6	151.6	143.1	-0.48%	435	220,450	32,756,114
2014-11-25	146.3	147.3	148	146.2	-0.34%	188	72,050	10,599,522
2014-11-24	148	147.8	148.7	145.8	-0.07%	219	35,360	5,191,370
2014-11-21	147.5	147.9	149	146.3	0.00%	170	39,060	5,757,802
2014-11-20	147	147.9	150	145.3	+1.30%	305	59,470	8,703,038
2014-11-19	146.4	146	146.8	143.6	-0.14%	302	89,670	13,039,390
2014-11-18	145.2	146.2	147.5	143.2	+0.55%	193	47,370	6,896,806
2014-11-17	145.9	145.4	146.1	144.7	+0.35%	93	435,520	63,154,585
2014-11-14	142.9	144.9	146.8	142.9	-0.14%	428	174,800	25,305,175
2014-11-13	152.9	145.1	153.2	144.5	-4.54%	622	590,730	87,255,166
2014-11-12	147.6	152	153.4	147.2	+2.84%	506	218,600	32,750,077
2014-11-11	148.2	147.8	148.6	146.9	0.00%	179	32,680	4,825,561
2014-11-10	147.4	147.8	150.5	147.1	-0.40%	226	126,760	18,745,087
2014-11-07	147	148.4	149.7	144.2	+0.27%	784	694,000	102,652,806
2014-11-06	146.9	148	148	145.2	+1.93%	559	211,070	31,062,135
2014-11-05	144	145.2	147.4	140.2	-0.41%	612	177,800	25,722,896
2014-11-03	143.9	145.8	146.7	143.2	+1.04%	444	90,870	13,155,809
2014-10-31	139.6	144.3	145.7	138	+4.19%	767	253,940	35,883,396
2014-10-30	139.5	138.5	141.8	136.5	-0.50%	531	295,160	40,727,662
2014-10-29	138.2	139.2	139.2	136.3	+1.24%	596	175,200	24,249,586
2014-10-28	135.4	137.5	140.8	135.4	+0.88%	633	166,990	23,145,638
2014-10-27	133.2	136.3	138	132.9	+2.79%	350	118,650	15,971,820
2014-10-24	131.9	132.6	133	130.7	+1.07%	227	275,080	36,412,847
2014-10-23	131.7	131.2	132.2	130.4	-0.61%	208	36,140	4,734,940
2014-10-22	131.8	132	133	131.5	+0.69%	498	118,130	15,638,904
2014-10-21	132.2	131.1	132.5	130.3	-1.21%	615	444,920	58,317,613
2014-10-20	139.8	132.7	139.8	132.3	-3.14%	439	144,190	19,267,370
2014-10-17	138.4	137	141.2	136.7	+0.74%	595	79,980	11,030,297
2014-10-16	141.1	136	142	135.6	-2.93%	362	43,520	6,014,097
2014-10-15	143.9	140.1	143.9	139.8	-2.03%	175	55,900	7,869,489
2014-10-14	143.5	143	146.2	143	-2.05%	307	49,660	7,161,666
2014-10-13	141.5	146	146	140.1	+4.06%	355	264,860	38,201,345
2014-10-10	142.4	140.3	143.3	139.2	-2.57%	373	86,590	12,233,040
2014-10-09	147.2	144	147.5	143.3	-2.04%	297	34,510	5,021,201
2014-10-08	147	147	147.7	144	0.00%	510	120,480	17,481,280
2014-10-07	148	147	149.5	146	-0.68%	91	14,580	2,157,912
2014-10-06	146.4	148	149.9	146.4	+0.41%	246	37,790	5,595,939
2014-10-03	142.9	147.4	148	142.4	+2.72%	317	66,100	9,537,939
2014-10-02	145.1	143.5	145.4	141.2	-2.38%	570	98,930	14,152,269
2014-10-01	143.4	147	148.5	141.8	+2.07%	272	72,520	10,527,557
2014-09-30	145.01	144.02	146	143.2	-0.68%	272	23,840	3,438,316
2014-09-29	144.94	145	147.41	140.3	+0.30%	891	205,230	29,635,778
2014-09-26	144.04	144.56	144.97	142.04	+0.74%	200	80,320	11,548,291
2014-09-25	147	143.5	148.99	143.5	-2.37%	683	138,250	20,277,851
2014-09-24	141.5	146.98	146.98	141.5	+3.89%	517	101,240	14,671,341
2014-09-23	137.7	141.47	142.44	137.7	+1.27%	251	308,590	43,303,436
2014-09-22	142.65	139.7	142.65	138	-2.07%	416	108,690	15,224,725
2014-09-19	136.7	142.65	143.99	136.51	+4.12%	582	455,580	63,749,119
2014-09-18	139.4	137	140.98	136.41	0.00%	264	72,140	9,942,020
2014-09-17	139.37	137	140.96	136.3	-2.06%	640	486,740	67,405,262
2014-09-16	138.11	139.88	139.88	137.03	+1.36%	376	149,520	20,728,990
2014-09-15	139.01	138	140.18	137.2	-1.15%	1712	222,780	30,957,179
2014-09-12	140.86	139.61	141.65	139.09	-0.77%	256	34,140	4,803,372
2014-09-11	143.68	140.7	144.4	140.04	-2.07%	355	158,360	22,671,805
2014-09-10	139.76	143.68	144.8	139.14	+2.56%	903	58,850	8,353,922
2014-09-09	141.59	140.09	142.5	140.09	-0.65%	147	26,860	3,812,901
2014-09-08	143.22	141	143.35	119.57	-1.70%	505	122,270	17,100,698
2014-09-05	140.95	143.44	143.44	139.91	+2.22%	292	45,360	6,428,200
2014-09-04	139.99	140.32	141.35	139.98	+0.57%	159	40,290	5,657,158
2014-09-03	137.3	139.53	141.98	137.3	+0.47%	330	55,580	7,781,825
2014-09-02	136.96	138.88	139.93	134.11	+1.56%	710	167,560	23,028,081
2014-09-01	138.03	136.75	138.74	136.3	-0.76%	535	32,610	4,481,547
2014-08-29	141.92	137.8	150	137.7	-2.27%	339	100,650	14,076,778
2014-08-28	140.95	141	143.51	138.11	-0.68%	1548	246,480	34,630,588
2014-08-27	141.9	141.96	143.85	140.65	+0.04%	122	7,680	1,089,621
2014-08-26	139.21	141.9	144.4	138.72	+2.29%	479	240,820	34,080,740
2014-08-25	139.5	138.72	142	138.5	-2.65%	302	35,610	4,960,257
2014-08-22	137.15	142.49	142.49	134.25	+3.92%	307	78,760	10,812,811
2014-08-21	137.05	137.12	137.6	136.39	+0.16%	88	41,120	5,634,211
2014-08-20	134.92	136.9	136.9	133.8	+1.83%	260	88,670	12,089,584
2014-08-19	134.39	134.44	135.6	133.73	-0.04%	121	25,160	3,391,542
2014-08-18	133.12	134.5	137	130.4	+0.05%	211	42,260	5,673,977
2014-08-15	131.62	134.43	135	129.57	+1.84%	625	230,100	30,602,423
2014-08-14	127.3	132	133.51	127.29	+3.13%	997	234,790	30,543,957
2014-08-13	128	128	129.09	127.55	0.00%	1256	1,499,050	191,770,845
2014-08-12	127.74	128	128.5	126.23	-0.20%	502	800,020	101,938,787
2014-08-11	128.6	128.26	129.07	126.05	+0.44%	420	121,360	15,447,771
2014-08-08	127.9	127.7	129.84	127.17	-0.16%	294	45,960	5,871,060
2014-08-07	128.31	127.9	128.98	126.8	-0.85%	330	85,040	10,862,830
2014-08-06	129.49	129	130.24	127.02	-0.39%	365	55,870	7,209,281
2014-08-05	129.07	129.5	130.2	127.73	-0.38%	488	94,010	12,157,436
2014-08-04	127.76	129.99	130	127.53	+1.76%	308	33,320	4,300,381
2014-08-01	131.3	127.74	131.3	126.32	-2.72%	375	118,950	15,157,796
2014-07-31	132.04	131.31	133	131.29	-0.55%	141	262,230	34,505,318
2014-07-30	132.18	132.03	134.16	131.99	-0.05%	192	59,010	7,825,850
2014-07-29	130.56	132.1	133.42	127.1	+2.83%	398	48,150	6,286,815
2014-07-28	128.13	128.46	132	126.85	-1.95%	611	100,130	12,861,011
2014-07-25	132.65	131.01	132.65	131.01	-1.24%	203	20,050	2,635,502
2014-07-24	132.2	132.66	132.75	128.28	+1.50%	286	60,100	7,832,834
2014-07-23	127.88	130.7	131.48	127.88	+0.46%	259	71,050	9,252,665
2014-07-22	128.76	130.1	130.4	127.08	+2.44%	234	104,600	13,578,671
2014-07-21	129.88	127	129.88	127	-2.22%	833	214,580	27,576,257
2014-07-18	140.17	129.88	140.17	121	+1.05%	352	91,940	11,810,513
2014-07-17	128.51	128.53	129.55	127.55	-0.36%	623	366,060	47,085,646
2014-07-16	127.99	129	129.85	127.03	+0.78%	503	120,570	15,530,628
2014-07-15	128.18	128	128.18	125	-4.13%	600	121,180	15,371,984
2014-07-14	135.9	133.51	136.18	132.6	-1.83%	901	575,230	76,974,651
2014-07-11	135.63	136	136.1	135	+0.18%	269	56,090	7,617,093
2014-07-10	136.32	135.75	136.78	135.49	-0.55%	289	102,370	13,905,815
2014-07-09	136	136.5	136.75	135.99	+0.23%	105	362,460	49,322,453
2014-07-08	136.95	136.18	137.49	136	+0.09%	198	131,070	17,853,451
2014-07-07	135.98	136.06	136.5	134.76	+0.79%	140	41,390	5,613,975
2014-07-04	134.95	135	137.77	134.73	-0.90%	130	34,170	4,670,487
2014-07-03	132.35	136.23	137.98	132	+2.90%	626	161,050	21,600,101
2014-07-02	132.01	132.39	132.75	131.75	+0.29%	190	47,880	6,339,449
2014-07-01	130.96	132.01	132.49	130.96	+0.39%	128	25,740	3,387,691
2014-06-30	130.7	131.5	131.51	130.33	+0.40%	216	147,260	19,295,923
2014-06-27	129.99	130.98	130.98	129.99	+0.75%	451	182,850	23,827,429
2014-06-26	130.19	130	131.97	129.46	-0.25%	363	279,170	36,540,016
2014-06-25	129.95	130.32	131.64	129.95	-0.03%	223	32,270	4,220,184
2014-06-24	128.52	130.36	130.86	128.52	+0.96%	221	70,060	9,120,236
2014-06-23	128.5	129.12	129.71	128.5	+0.48%	70	22,250	2,870,894
2014-06-20	128.25	128.5	129	128	+0.19%	132	32,570	4,189,120
2014-06-19	129.02	128.25	129.85	128.25	-0.77%	438	56,750	7,308,526
2014-06-18	127.86	129.25	129.28	126.36	+1.08%	473	201,580	25,883,561
2014-06-17	125.37	127.87	127.88	124.63	+1.90%	667	165,610	20,949,191
2014-06-16	125.01	125.49	127	123.53	+0.39%	4775	930,400	116,380,253
2014-06-11	123.72	125	125.2	123.47	+0.97%	625	411,100	51,232,784
2014-06-10	123.74	123.8	124.49	123.64	-0.61%	430	87,460	10,849,583
2014-06-09	124.3	124.56	125	123.61	+0.10%	388	109,670	13,652,530
2014-06-06	124.09	124.43	124.85	123.51	+0.02%	640	75,340	9,373,069
2014-06-05	123.7	124.4	125	123.66	+0.02%	553	74,870	9,309,488
2014-06-04	125	124.38	125.87	123.62	-0.50%	554	143,900	17,869,750
2014-06-03	126.41	125	127.11	124.32	-1.54%	473	76,170	9,524,762
2014-06-02	125.72	126.95	127.29	125.65	+0.75%	491	71,600	9,074,361
2014-05-30	128.03	126	128.03	125.5	-1.57%	115	237,720	30,009,108
2014-05-29	125.99	128.01	128.45	125.99	+2.00%	841	119,450	15,178,876
2014-05-28	125.01	125.5	126.28	125	0.00%	280	23,060	2,889,464
2014-05-27	126.36	125.5	126.36	125.1	-0.25%	635	179,110	22,500,699
2014-05-26	126.42	125.82	126.7	125.5	-0.14%	222	52,070	6,546,672
2014-05-23	125.52	126	126.35	125.5	+0.17%	215	66,490	8,378,071
2014-05-22	126.04	125.79	126.04	125.5	-0.55%	167	47,970	6,021,083
2014-05-21	125.49	126.49	127.26	125.49	+0.51%	719	695,510	87,609,090
2014-05-20	124.92	125.85	125.93	123.84	+1.00%	676	110,730	13,858,754
2014-05-19	124.12	124.6	125.31	123.62	+0.06%	367	57,140	7,124,057
2014-05-16	123.39	124.52	124.94	122.1	+0.42%	346	70,020	8,681,756
2014-05-15	125	124	125.76	122.22	-1.04%	533	189,200	23,430,598
2014-05-14	124.81	125.3	125.31	123.3	+0.39%	219	29,740	3,699,786
2014-05-13	125.99	124.81	126	124.79	-0.10%	120	23,010	2,891,859
2014-05-12	127	124.94	127	124	+0.53%	112	24,330	3,032,810
2014-05-08	125.98	124.28	125.99	122.78	-0.73%	343	51,640	6,410,075
2014-05-07	122.87	125.2	125.29	122.17	+1.88%	438	91,760	11,467,027
2014-05-06	122.88	122.89	122.9	121.03	+0.11%	175	19,960	2,444,514
2014-05-05	122.99	122.75	123.5	121.07	-0.58%	837	25,670	3,139,155
2014-05-02	122.77	123.47	123.48	122.3	+1.32%	132	69,800	8,590,191
2014-04-30	121.99	121.86	123.83	121.58	+0.15%	216	21,800	2,665,733
2014-04-29	122.99	121.68	123.97	120.17	+0.15%	762	155,880	19,011,440
2014-04-28	120.7	121.5	124	119.51	+0.50%	2056	236,190	28,725,755
2014-04-25	119	120.9	124.9	118.5	+1.51%	2397	107,430	13,059,178
2014-04-24	121	119.1	121.95	119.1	-1.69%	802	321,310	38,815,138
2014-04-23	121.31	121.15	121.49	120.6	-0.29%	415	444,250	53,811,434
2014-04-22	123.03	121.5	123.16	121.34	-1.43%	289	40,700	4,958,718
2014-04-21	123.64	123.26	124.75	123.25	-0.68%	103	50,850	6,301,247
2014-04-18	124.55	124.11	126.01	122.06	+2.57%	373	698,070	86,639,070
2014-04-17	120	121	121	118.5	+1.81%	324	182,960	21,876,774
2014-04-16	119.4	118.85	120	116.99	-0.43%	348	118,650	14,044,589
2014-04-15	121	119.36	122.25	119.3	-0.53%	1120	826,910	100,199,059
2014-04-14	120.51	120	121.49	116.21	-1.48%	408	65,900	7,889,810
2014-04-11	120.51	121.8	122.03	120	-0.16%	253	146,710	17,848,509
2014-04-10	119.91	122	122.11	118.96	+1.74%	403	113,130	13,667,812
2014-04-09	119.83	119.91	122.45	118.2	-0.08%	500	143,430	17,266,277
2014-04-08	116.7	120	120.29	115.6	+3.45%	412	397,900	46,558,621
2014-04-07	117.5	116	117.54	115.22	-1.90%	298	152,360	17,688,648
2014-04-04	116.36	118.25	118.51	116.34	+1.20%	481	142,910	16,787,215
2014-04-03	116.4	116.85	116.99	115.75	+0.74%	452	171,060	19,906,857
2014-04-02	116.16	115.99	116.41	115.02	-0.22%	336	107,700	12,476,013
2014-04-01	116.24	116.24	116.73	115.61	+0.33%	841	159,320	18,513,506
2014-03-31	115	115.86	116	115	+0.75%	518	402,540	46,593,992
2014-03-28	115.25	115	115.68	114.7	+0.03%	381	58,930	6,782,946
2014-03-27	115.01	114.97	115.43	114.01	-0.13%	596	71,160	8,173,900
2014-03-26	114.75	115.12	115.62	114.31	+0.05%	1500	718,600	82,742,722
2014-03-25	115.56	115.06	115.99	113.81	-0.20%	2370	71,240	8,172,875
2014-03-24	115.58	115.29	116.25	114.63	+0.74%	470	71,680	8,268,001
2014-03-21	113.55	114.44	115.48	112.82	-0.07%	867	195,520	22,173,560
2014-03-20	114.39	114.52	115.17	113.4	-0.35%	466	51,420	5,854,112
2014-03-19	117.02	114.92	118	113.12	-1.78%	1131	134,100	15,421,959
2014-03-18	116	117	117.66	115.51	+1.58%	714	232,800	27,157,205
2014-03-17	114.1	115.18	116.25	112.98	+2.15%	587	278,100	31,996,114
2014-03-14	116.02	112.76	116.03	112.33	-3.62%	631	164,070	18,539,138
2014-03-13	117.75	117	118	116.06	+0.51%	845	880,710	103,238,587
2014-03-12	119.01	116.41	119.01	116.41	-2.04%	331	64,750	7,588,164
2014-03-11	121.52	118.84	121.52	118.26	-2.58%	523	450,580	54,014,592
2014-03-07	118.76	121.99	127.5	118.76	+0.99%	573	258,660	31,360,474
2014-03-06	122.19	120.8	122.75	118.51	-0.18%	251	42,670	5,179,385
2014-03-05	122.5	121.02	124	119.1	-0.96%	373	84,770	10,337,970
2014-03-04	117.15	122.19	123.49	116.8	+4.91%	1695	529,100	64,217,143
2014-03-03	123.01	116.47	124.45	110.25	-8.52%	1455	566,190	67,047,262
2014-02-28	127	127.32	127.8	126.01	-0.13%	331	278,060	35,400,000
2014-02-27	125.52	127.49	127.5	125.2	+1.57%	1213	227,720	28,784,694
2014-02-26	125.01	125.52	126.37	124.35	+0.26%	361	294,980	36,971,333
2014-02-25	125.77	125.2	125.79	124.5	-0.16%	385	153,160	19,174,712
2014-02-24	124	125.4	125.75	124	+0.44%	274	56,730	7,092,515
2014-02-21	123.75	124.85	125.29	122.56	+1.41%	786	1,535,900	190,467,817
2014-02-20	121.59	123.11	123.51	121.5	+0.50%	810	66,140	8,091,141
2014-02-19	123	122.5	123.98	121.3	-0.50%	971	1,375,000	168,164,000
2014-02-18	123.5	123.11	125.49	123.03	-0.30%	1042	328,820	40,822,508
2014-02-17	127.25	123.48	128	123.02	-2.46%	1022	990,690	123,127,849
2014-02-14	124.99	126.6	127.24	124.99	+1.26%	1410	346,290	43,830,855
2014-02-13	123.55	125.02	125.94	122.25	+0.66%	1132	221,400	27,477,595
2014-02-12	122.73	124.2	124.39	121.85	+2.03%	1613	65,750	8,112,220
2014-02-11	121.34	121.73	122.62	121.13	-0.02%	219	44,020	5,369,828
2014-02-10	121.29	121.76	122	120.55	+1.17%	1718	257,000	31,162,633
2014-02-07	122	120.35	123.12	120.35	-1.33%	2593	262,310	31,931,481
2014-02-06	120.48	121.97	122	119.38	+1.64%	1354	435,790	52,467,860
2014-02-05	120.75	120	121.64	119.1	-0.83%	1274	320,530	38,470,483
2014-02-04	122.43	121	122.95	120.02	-1.17%	529	84,030	10,210,966
2014-02-03	123.75	122.43	124.33	122	-0.06%	610	73,600	9,014,312
2014-01-31	122.49	122.5	124	122.01	-0.41%	1154	565,900	69,316,157
2014-01-30	122.98	123	123.98	121.52	+0.38%	686	107,030	13,155,299
2014-01-29	123	122.53	124.7	122.43	-0.38%	1685	190,560	23,593,364
2014-01-28	123.26	123	124.77	122.47	-1.20%	896	151,780	18,731,987
2014-01-27	123.84	124.5	126	123	-0.40%	779	157,220	19,590,151
2014-01-24	122.97	125	125	121.35	+0.66%	579	101,640	12,625,286
2014-01-23	122.5	124.18	125	122	+1.37%	1572	184,730	22,850,391
2014-01-22	122.54	122.5	122.96	121	-0.31%	1134	114,450	13,960,025
2014-01-21	123.01	122.88	124	122.5	-0.40%	887	110,200	13,610,818
2014-01-20	121.9	123.37	123.9	121.5	+1.10%	439	75,690	9,277,737
2014-01-17	121.01	122.03	125.93	120.71	+0.59%	850	99,060	12,114,461
2014-01-16	126.1	121.32	126.61	120.45	-4.28%	901	195,180	24,088,498
2014-01-15	126.33	126.74	127.34	125.5	+0.87%	764	529,250	66,758,906
2014-01-14	123.9	125.65	127.75	122.99	+0.76%	2000	593,050	74,560,278
2014-01-13	119.59	124.7	126.69	119.44	+3.92%	992	784,380	98,055,892
2014-01-10	117.21	120	121.27	115.75	+2.38%	1508	281,200	33,578,072
2014-01-09	116.4	117.21	117.47	116	+1.02%	876	336,820	39,305,295
2014-01-08	117.23	116.03	117.99	116.01	-0.62%	932	56,800	6,638,708
2014-01-06	122.25	116.75	122.9	116.75	0.00%	1737	147,610	17,555,657

Архив котировок акции TATNP по годам

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