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)
2015-12-30	194.6	199.1	201.7	192	+2.84%	474	231,380	45,740,309
2015-12-29	188.3	193.6	194.8	187.9	+3.31%	236	52,670	10,101,351
2015-12-28	188.2	187.4	189.6	187	-0.27%	127	38,860	7,271,443
2015-12-25	187.5	187.9	193	187.5	-0.21%	160	48,880	9,327,260
2015-12-24	189	188.3	190.9	187.4	+0.16%	227	24,120	4,565,663
2015-12-23	188.4	188	189.4	187.5	+0.27%	145	16,390	3,087,894
2015-12-22	187.6	187.5	190	187	-0.05%	285	35,000	6,601,787
2015-12-21	187	187.6	188.9	187	+0.32%	198	51,940	9,730,497
2015-12-18	187	187	188.7	184.5	+0.92%	995	185,820	34,688,364
2015-12-17	191.8	185.3	191.8	182	-1.17%	466	164,970	30,438,333
2015-12-16	185.1	187.5	188.7	183.5	+1.63%	306	67,720	12,580,007
2015-12-15	180	184.5	184.5	179.1	+3.19%	406	120,280	21,998,375
2015-12-14	180	178.8	180	178.1	-1.05%	210	34,380	6,147,611
2015-12-11	180.7	180.7	182.2	180	-0.06%	455	217,910	39,399,452
2015-12-10	183.6	180.8	183.6	180.1	-1.42%	561	214,370	38,896,637
2015-12-09	187.6	183.4	188.7	182.5	-2.34%	459	144,630	26,786,524
2015-12-08	193.7	187.8	197.4	182.7	-2.39%	720	226,780	42,164,697
2015-12-07	193.5	192.4	194.4	189.1	-0.21%	508	227,930	43,412,872
2015-12-04	193.3	192.8	194.8	189	+0.16%	554	79,460	15,212,153
2015-12-03	193.2	192.5	194	190.2	-0.26%	199	13,610	2,620,948
2015-12-02	191.4	193	193	189.8	+1.58%	506	263,080	50,073,486
2015-12-01	193.2	190	194.1	189.6	-1.81%	389	148,660	28,623,894
2015-11-30	195.4	193.5	196.8	192.7	-1.17%	706	290,830	56,439,681
2015-11-27	198.9	195.8	200.8	194.2	-1.66%	491	62,940	12,366,760
2015-11-26	201.2	199.1	202	199.1	-0.80%	215	73,990	14,825,126
2015-11-25	198.8	200.7	201.7	198.8	+0.70%	220	70,100	14,021,216
2015-11-24	202.4	199.3	204.1	197.1	-2.26%	617	348,900	69,761,218
2015-11-23	198.4	203.9	205	195.1	+4.03%	501	103,560	20,843,367
2015-11-20	194.5	196	198.5	193.7	+1.24%	405	78,020	15,291,382
2015-11-19	193	193.6	197.9	192.1	+1.15%	660	75,500	14,725,420
2015-11-18	192.1	191.4	195	191.4	-0.52%	805	107,910	20,778,600
2015-11-17	190.4	192.4	192.5	190.2	+1.48%	793	91,730	17,599,313
2015-11-16	190.2	189.6	191.6	186.5	+0.05%	542	66,400	12,635,974
2015-11-13	190.8	189.5	190.8	187.5	-0.94%	340	60,120	11,335,361
2015-11-12	191.8	191.3	192	190.1	-0.21%	261	124,860	23,820,030
2015-11-11	191.4	191.7	194.7	189.8	-0.05%	431	145,300	27,838,594
2015-11-10	195.6	191.8	196.3	190.1	-2.39%	967	166,290	31,951,337
2015-11-09	189.7	196.5	196.5	189.4	+4.24%	669	95,380	18,225,333
2015-11-06	187.7	188.5	190.8	187.5	+0.91%	318	181,780	34,436,846
2015-11-05	186.4	186.8	187	182.3	+1.08%	627	131,170	24,321,169
2015-11-03	182.8	184.8	185.4	182	+1.37%	749	158,330	29,166,387
2015-11-02	181.4	182.3	182.7	180	+0.77%	385	44,650	8,093,199
2015-10-30	179.7	180.9	181	179.7	+0.50%	178	51,390	9,274,350
2015-10-29	182.7	180	182.7	178.9	-1.59%	168	99,300	17,886,179
2015-10-28	183.3	182.9	183.5	182	-0.44%	256	35,030	6,402,492
2015-10-27	178.2	183.7	183.8	176.4	+3.14%	257	44,900	8,043,327
2015-10-26	175.8	178.1	178.7	175.6	+1.83%	265	59,610	10,540,582
2015-10-23	174.5	174.9	179.4	174.5	+0.29%	442	41,110	7,259,099
2015-10-22	174.2	174.4	174.4	172	+0.23%	211	42,040	7,300,041
2015-10-21	173	174	174.6	172.3	+0.12%	302	82,350	14,244,447
2015-10-20	170.6	173.8	175.5	170.5	+0.12%	706	140,880	24,497,881
2015-10-19	174.7	173.6	174.7	170.5	+0.87%	1046	203,390	35,142,522
2015-10-16	173	172.1	174.7	170.1	-0.58%	763	127,810	22,094,481
2015-10-15	173.9	173.1	175.3	173	+0.12%	491	95,370	16,587,067
2015-10-14	173.1	172.9	175.3	172.4	-0.52%	458	107,340	18,700,264
2015-10-13	171.8	173.8	176.1	170.1	+0.52%	462	99,130	17,156,986
2015-10-12	173.2	172.9	179.9	171.3	-2.87%	1238	302,570	52,442,453
2015-10-09	174.2	178	180.4	174.2	+1.42%	485	111,430	19,842,044
2015-10-08	173	175.5	177.1	172.3	+0.57%	1209	259,890	45,521,558
2015-10-07	175	174.5	176.8	173	-0.29%	208	43,210	7,540,084
2015-10-06	176	175	177.7	173.1	+0.11%	349	58,380	10,206,215
2015-10-05	175	174.8	175	172.2	+1.57%	423	148,560	25,931,118
2015-10-02	172.7	172.1	175.3	171.9	-0.41%	212	39,900	6,901,016
2015-10-01	172	172.8	174.2	170.8	+0.47%	432	235,700	40,655,726
2015-09-30	171.2	172	172.5	169.3	+0.58%	1365	162,820	28,010,239
2015-09-29	170	171	172.5	170	+0.59%	251	186,400	32,142,312
2015-09-28	171.9	170	172.3	169.1	-1.28%	418	51,510	8,793,909
2015-09-25	172.2	172.2	172.2	170.4	+0.41%	180	21,540	3,699,519
2015-09-24	168.4	171.5	175.9	165.5	+1.72%	677	73,140	12,472,338
2015-09-23	171.7	168.6	172.5	168	-1.58%	707	126,980	21,638,965
2015-09-22	180	171.3	180	170.6	-4.52%	3152	200,350	35,272,183
2015-09-21	187	179.4	187	177.7	-3.03%	1750	608,280	109,480,935
2015-09-18	180	185	187.2	180	+2.78%	68164	4,619,320	852,485,601
2015-09-17	180.9	180	181.9	178.9	+0.39%	604	178,740	32,193,820
2015-09-16	181.1	179.3	181.8	179	-0.83%	544	59,140	10,650,075
2015-09-15	179.5	180.8	180.9	179	+0.44%	1257	104,080	18,741,597
2015-09-14	179.9	180	181.8	178.4	0.00%	976	90,830	16,436,202
2015-09-11	181.9	180	181.9	180	-0.55%	278	36,370	6,566,995
2015-09-10	175.6	181	181.8	175.1	+0.50%	1663	200,610	36,098,589
2015-09-09	179.4	180.1	182	178.8	+0.39%	1786	156,250	28,288,252
2015-09-08	179.9	179.4	185	178.4	+0.17%	418	74,010	13,404,280
2015-09-07	179.1	179.1	180.9	178.3	+0.39%	307	78,800	14,116,441
2015-09-04	179.3	178.4	180.9	177.3	-1.44%	586	65,470	11,701,613
2015-09-03	176.9	181	186.4	172.2	+2.32%	2057	615,460	112,473,039
2015-09-02	174	176.9	179.7	170.5	+1.26%	1499	145,050	25,351,900
2015-09-01	175	174.7	175.6	172.3	+0.40%	6526	134,930	23,488,579
2015-08-31	175	174	175	171.8	-0.40%	7870	283,700	49,300,969
2015-08-28	169.8	174.7	174.8	166	+3.50%	2643	416,720	71,109,779
2015-08-27	162.9	168.8	169.5	161.8	+4.78%	590	183,670	30,491,559
2015-08-26	161	161.1	162.1	156.2	-0.25%	447	71,310	11,302,461
2015-08-25	159.9	161.5	164.2	158.8	+0.94%	382	53,210	8,562,054
2015-08-24	161.8	160	162.3	156.7	-1.30%	1436	358,950	57,445,504
2015-08-21	165	162.1	165	161.9	-1.76%	369	159,510	25,953,720
2015-08-20	164.6	165	166.8	163.7	+0.24%	206	36,870	6,068,181
2015-08-19	169.8	164.6	170.1	164	-3.18%	310	79,160	13,296,173
2015-08-18	170.2	170	170.6	166.1	+0.12%	385	127,340	21,468,370
2015-08-17	170	169.8	170	168	+0.18%	307	68,690	11,580,092
2015-08-14	168.5	169.5	171.1	168	+0.89%	357	94,240	16,020,345
2015-08-13	168	168	169.3	167.6	+0.54%	166	66,730	11,219,357
2015-08-12	165.6	167.1	167.6	162.8	+0.66%	374	156,370	26,009,641
2015-08-11	164.1	166	168.5	163.9	+1.53%	538	448,480	74,303,324
2015-08-10	156.3	163.5	165.6	155.1	-0.12%	419	221,050	36,055,022
2015-08-07	163.3	163.7	165	161.9	-0.18%	236	35,460	5,799,344
2015-08-06	165.9	164	167.9	161.5	-0.85%	347	218,360	35,911,624
2015-08-05	160.5	165.4	165.8	159.5	+3.12%	396	288,830	47,419,022
2015-08-04	160	160.4	161.3	159.6	+0.25%	263	135,670	21,791,821
2015-08-03	162.1	160	163.9	159.3	-1.48%	270	84,620	13,554,114
2015-07-31	158.7	162.4	162.9	156.7	+2.14%	773	89,390	14,417,479
2015-07-30	156.1	159	160	154.7	+1.86%	315	46,520	7,361,555
2015-07-29	155.9	156.1	157.2	154.7	+0.39%	495	135,850	21,199,291
2015-07-28	154.7	155.5	156.7	154.6	+0.52%	248	70,610	11,000,137
2015-07-27	154	154.7	155.4	153	+1.44%	262	70,770	10,934,200
2015-07-24	157.9	152.5	158.4	152.5	-3.97%	202	46,550	7,252,666
2015-07-23	157.6	158.8	159	153.2	+0.51%	444	209,620	33,050,622
2015-07-22	155.9	158	158.5	155.8	+1.15%	669	254,990	40,031,583
2015-07-21	154	156.2	156.2	153.4	+1.56%	308	120,710	18,753,178
2015-07-20	152.5	153.8	154	152.5	+0.52%	285	125,330	19,257,666
2015-07-17	154.5	153	155.4	153	-0.58%	118	10,490	1,611,618
2015-07-16	153.1	153.9	154.8	153.1	-0.65%	167	31,130	4,792,207
2015-07-15	155	154.9	156	150	+0.19%	1153	67,270	10,386,645
2015-07-14	152.8	154.6	155.7	152	-4.57%	845	181,590	27,898,208
2015-07-13	159.9	162	164	159.8	+1.44%	959	194,890	31,457,775
2015-07-10	159.8	159.7	160.6	157.4	+0.50%	795	111,750	17,768,840
2015-07-09	158	158.9	160	157.8	+0.63%	240	49,060	7,781,455
2015-07-08	158.3	157.9	158.3	154.1	-0.44%	1455	157,230	24,518,628
2015-07-07	158.8	158.6	160.4	157.9	-0.13%	267	28,880	4,584,943
2015-07-06	157.4	158.8	159.6	157	+0.57%	174	23,330	3,705,984
2015-07-03	159.5	157.9	159.7	156.8	-0.94%	185	23,380	3,697,081
2015-07-02	158.7	159.4	159.6	156.5	+1.08%	251	69,370	10,997,820
2015-07-01	156.9	157.7	158	156.3	+1.02%	233	32,050	5,046,687
2015-06-30	157.6	156.1	158.9	156	-0.95%	501	257,400	40,421,600
2015-06-29	157.4	157.6	158.3	156.7	+0.06%	172	13,980	2,201,511
2015-06-26	158.6	157.5	158.9	155.4	+0.13%	178	17,520	2,757,711
2015-06-25	157.8	157.3	159	157	-0.13%	794	42,070	6,642,678
2015-06-24	157.6	157.5	158.9	156.5	-0.38%	249	31,900	5,034,222
2015-06-23	157.9	158.1	158.3	156	+1.15%	271	53,330	8,389,914
2015-06-22	155.6	156.3	157.5	155	+1.49%	494	124,590	19,413,578
2015-06-19	157.9	154	157.9	154	-1.91%	152	19,350	3,007,345
2015-06-18	155.9	157	158.1	155	+0.77%	244	79,180	12,389,058
2015-06-17	152.9	155.8	155.8	151.4	+2.23%	574	306,870	47,407,069
2015-06-16	152.7	152.4	153.9	152.3	-0.07%	942	171,160	26,179,093
2015-06-15	154.1	152.5	154.1	152	+0.07%	920	215,780	32,983,896
2015-06-11	154.8	152.4	155.6	152.4	-2.25%	1516	260,460	39,950,797
2015-06-10	155.2	155.9	156.9	154.5	+0.45%	363	54,160	8,447,746
2015-06-09	156	155.2	156.5	155.1	-0.51%	413	76,300	11,888,548
2015-06-08	157	156	157.2	154.9	-0.38%	249	45,320	7,061,118
2015-06-05	156.1	156.6	157.3	154.9	+1.03%	371	50,230	7,823,413
2015-06-04	155.6	155	157.9	154.1	+0.85%	1192	60,120	9,402,923
2015-06-03	158.1	153.7	158.7	153.6	-2.78%	1044	92,260	14,463,427
2015-06-02	157.4	158.1	158.9	157.3	+0.64%	340	144,980	22,924,367
2015-06-01	155	157.1	159	155	+1.35%	217	36,550	5,754,940
2015-05-29	161.4	155	162.5	155	-3.19%	432	85,540	13,631,708
2015-05-28	158.9	160.1	162.9	158.8	+1.14%	449	117,870	19,002,437
2015-05-27	157	158.3	160	154.7	+0.89%	678	123,110	19,365,900
2015-05-26	158.9	156.9	159.7	155.6	-0.76%	537	95,770	15,119,666
2015-05-25	160.6	158.1	160.6	157.6	-1.74%	290	187,730	29,805,861
2015-05-22	160.5	160.9	161.6	159.5	+0.12%	281	107,600	17,229,944
2015-05-21	161	160.7	161.6	159.6	+0.06%	284	147,780	23,708,387
2015-05-20	160.2	160.6	161.4	158.8	-0.19%	240	62,640	10,035,051
2015-05-19	157.5	160.9	163.8	157.5	-0.80%	488	288,920	46,294,725
2015-05-18	164.7	162.2	166	162	-1.04%	302	159,410	26,202,909
2015-05-15	169.6	163.9	169.6	162.1	+0.43%	182	30,840	5,036,717
2015-05-14	166.5	163.2	167.7	163.2	-1.69%	336	78,860	12,933,099
2015-05-13	166.6	166	167	165.7	-0.30%	143	28,600	4,755,751
2015-05-12	171.3	166.5	171.3	165.4	0.00%	659	200,660	33,356,132
2015-05-08	165.2	166.5	167.1	164	+0.60%	719	226,010	37,388,774
2015-05-07	165.4	165.5	166	164	-0.60%	522	112,670	18,551,637
2015-05-06	168.1	166.5	168.1	165	0.00%	2063	384,760	63,853,673
2015-05-05	168.6	166.5	169.3	165.5	-0.30%	1029	198,000	33,205,100
2015-04-30	165.5	167	168.3	165.4	-0.12%	448	122,750	20,444,736
2015-04-29	167.9	167.2	170.6	163.7	-0.42%	478	107,570	17,822,949
2015-04-28	170	167.9	170.6	166.6	-1.00%	275	112,580	18,858,912
2015-04-27	165.2	169.6	171.4	165.2	+2.60%	661	124,580	21,045,862
2015-04-24	164.1	165.3	166.3	162.8	-0.06%	426	150,380	24,797,188
2015-04-23	166	165.4	167.5	162.3	-0.24%	424	148,190	24,520,700
2015-04-22	166	165.8	167.9	163	0.00%	428	78,510	12,958,896
2015-04-21	170.2	165.8	170.2	164.5	-0.12%	553	108,420	18,040,377
2015-04-20	164.7	166	166	163.6	+1.22%	419	60,350	9,949,697
2015-04-17	169	164	169.6	163.8	-2.38%	607	100,510	16,590,565
2015-04-16	166	168	168.8	163.3	+1.20%	592	259,580	42,852,747
2015-04-15	164	166	166.2	163.1	+1.03%	878	158,860	26,099,246
2015-04-14	165.1	164.3	165.8	162.2	-0.42%	477	64,090	10,559,366
2015-04-13	163	165	167.9	162.3	+1.91%	2043	129,320	21,377,849
2015-04-10	165.4	161.9	167	161	-1.58%	1106	159,240	25,880,828
2015-04-09	166.3	164.5	167.4	164.5	-1.73%	605	256,500	42,328,237
2015-04-08	164.9	167.4	167.6	164.5	+2.07%	532	179,990	29,795,801
2015-04-07	169.4	164	169.4	163.5	-1.56%	728	249,780	41,179,454
2015-04-06	165.9	166.6	170	165.2	+0.42%	419	78,930	13,183,619
2015-04-03	166.8	165.9	168	165.3	-0.54%	290	38,530	6,412,517
2015-04-02	169.6	166.8	170	163.9	-1.65%	1758	480,400	79,841,807
2015-04-01	165.6	169.6	171.5	165.6	+2.35%	516	113,000	19,095,262
2015-03-31	168.1	165.7	169.3	165.7	-1.84%	613	84,180	14,093,006
2015-03-30	159.6	168.8	169.4	159.6	+5.30%	440	100,640	16,562,398
2015-03-27	163.1	160.3	163.6	156.8	-0.19%	889	154,410	24,641,586
2015-03-26	166.6	160.6	168.5	160.2	-2.73%	392	63,380	10,363,857
2015-03-25	164.5	165.1	167.5	162.2	+0.36%	943	128,320	21,073,077
2015-03-24	163.4	164.5	164.8	160.4	+0.30%	497	75,850	12,339,501
2015-03-23	166	164	166.9	162.4	-0.43%	224	56,920	9,354,125
2015-03-20	161.8	164.7	166.1	161.3	+1.04%	388	78,310	12,848,454
2015-03-19	167	163	169.5	160.8	-1.21%	412	114,580	18,765,238
2015-03-18	156.8	165	165	155.3	+5.43%	446	114,080	18,105,756
2015-03-17	158.3	156.5	160.6	156.4	+0.06%	342	58,860	9,284,276
2015-03-16	162.8	156.4	162.9	156.4	-3.93%	1406	129,590	20,580,758
2015-03-13	164.5	162.8	165.4	161	-1.27%	1116	136,620	22,391,465
2015-03-12	163	164.9	165.7	160.8	+1.73%	1733	306,450	50,130,283
2015-03-11	160.5	162.1	163.7	160	+1.00%	875	123,950	20,064,427
2015-03-10	163.8	160.5	164	159	-2.07%	469	44,910	7,268,885
2015-03-06	172.2	163.9	172.2	163.1	-4.15%	491	100,800	16,823,054
2015-03-05	175	171	177.9	170.4	-2.79%	825	109,010	18,957,427
2015-03-04	175.1	175.9	181	173.5	-0.06%	570	130,290	23,065,546
2015-03-03	169.2	176	177	167.2	+3.65%	951	126,790	22,009,488
2015-03-02	168.6	169.8	170.9	166.9	+0.71%	564	85,080	14,388,722
2015-02-27	169.9	168.6	170.3	165.5	-1.35%	938	150,450	25,056,243
2015-02-26	175.2	170.9	179.1	169.8	-1.78%	741	206,340	35,420,742
2015-02-25	180.1	174	181.5	173.1	-4.03%	1087	280,920	49,559,069
2015-02-24	175.1	181.3	181.3	175.1	+1.85%	549	99,780	17,871,416
2015-02-20	181	178	181.2	177.2	-0.78%	294	62,180	11,089,255
2015-02-19	177.5	179.4	180.9	174.9	+1.07%	1580	337,680	59,581,800
2015-02-18	174.1	177.5	177.5	173	+2.36%	721	265,490	46,437,188
2015-02-17	179.2	173.4	182.2	171.5	-1.92%	809	162,410	28,477,802
2015-02-16	184	176.8	187.9	175	-4.43%	548	70,770	12,672,945
2015-02-13	189.9	185	190	183.6	-0.48%	945	101,190	18,796,862
2015-02-12	187.8	185.9	192	181.8	+1.20%	1972	217,910	40,544,102
2015-02-11	186	183.7	188.9	181.6	-0.05%	1484	124,960	23,112,813
2015-02-10	184.8	183.8	189.5	180	-0.11%	1126	135,410	25,014,421
2015-02-09	182.3	184	189.9	175.2	+1.21%	1638	249,800	46,142,159
2015-02-06	171.2	181.8	183.9	171.1	+6.01%	1128	429,650	76,084,582
2015-02-05	162.5	171.5	173	159.9	+4.00%	1592	75,500	12,644,281
2015-02-04	163.5	164.9	169.8	158.3	+0.92%	1445	91,100	14,900,423
2015-02-03	161.7	163.4	164	160.4	+1.49%	414	71,590	11,602,183
2015-02-02	159	161	164.7	156.1	+2.09%	680	159,160	25,508,382
2015-01-30	156.3	157.7	157.7	153.7	+1.61%	580	134,050	20,703,672
2015-01-29	154.5	155.2	159.4	153.9	+0.65%	906	63,960	10,015,398
2015-01-28	149.3	154.2	160.9	148.1	+4.19%	1402	385,130	59,117,136
2015-01-27	149.1	148	153.8	143.7	-1.33%	748	162,570	24,306,542
2015-01-26	151.1	150	151.1	143.5	-1.19%	302	155,900	23,052,081
2015-01-23	150.1	151.8	152.5	149	+0.60%	886	238,210	35,952,886
2015-01-22	141	150.9	151.1	139.9	+7.10%	3146	789,950	114,181,810
2015-01-21	137.5	140.9	140.9	136.7	+2.55%	459	95,010	13,154,473
2015-01-20	136.9	137.4	138	133.4	+0.51%	638	1,060,630	143,627,746
2015-01-19	137	136.7	138	135.3	-0.44%	747	382,940	52,480,789
2015-01-16	137	137.3	138	135.3	-0.15%	549	198,910	27,160,487
2015-01-15	133.5	137.5	138.5	133	+4.01%	803	373,570	50,847,302
2015-01-14	132.8	132.2	135.5	131.8	-1.20%	624	325,070	43,284,434
2015-01-13	134.3	133.8	134.6	130.7	+0.38%	213	55,700	7,370,880
2015-01-12	134.6	133.3	135.1	133	-0.89%	103	14,960	2,009,785
2015-01-09	135.5	134.5	135.5	132.8	-1.10%	226	52,790	7,096,555
2015-01-08	134.1	136	136.9	134.1	+0.52%	522	110,990	15,030,313
2015-01-06	136.3	135.3	137.8	133.7	+0.45%	241	21,730	2,940,002
2015-01-05	132	134.7	136.8	130.7	0.00%	133	30,710	4,189,670

Архив котировок акции TATNP по годам

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