Татнефть

TATNP

564.4 ₽ +0.43% ↑

История котировок TATNP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	232.7	235	235.2	225.5	+2.00%	837	154,210	36,050,187
2016-12-29	227	230.4	231.5	226.7	+0.44%	275	26,820	6,154,015
2016-12-28	221.6	229.4	230.1	221.6	+3.19%	1895	94,020	21,521,668
2016-12-27	222.8	222.3	224.2	220	+0.82%	531	57,200	12,681,394
2016-12-26	224.8	220.5	224.8	220	-0.99%	396	25,160	5,604,117
2016-12-23	221.4	222.7	224	218.2	+1.14%	431	69,620	15,405,054
2016-12-22	223.1	220.2	226.3	218.9	-2.31%	709	185,440	40,960,542
2016-12-21	229.9	225.4	229.9	225	-1.57%	651	149,890	34,088,354
2016-12-20	228.2	229	229.3	224.1	+0.44%	619	122,720	27,957,759
2016-12-19	230.5	228	232.6	227.1	-1.38%	607	73,920	16,933,490
2016-12-16	231.7	231.2	231.7	227	+0.57%	436	89,020	20,377,850
2016-12-15	231.9	229.9	231.9	226.3	-0.61%	761	292,370	66,729,436
2016-12-14	232.4	231.3	235	229.7	-0.64%	425	124,980	28,949,810
2016-12-13	222.2	232.8	233.3	222.2	+3.84%	1310	415,960	94,461,683
2016-12-12	231	224.2	233	222	-0.31%	2213	604,330	136,449,446
2016-12-09	225.9	224.9	227	221.6	+0.49%	693	370,840	83,268,041
2016-12-08	223	223.8	229.2	217.2	+0.36%	1239	171,210	38,463,362
2016-12-07	219.9	223	224.2	217.7	+2.48%	1115	275,100	60,802,271
2016-12-06	215	217.6	219.9	210.6	+1.30%	724	130,900	28,451,466
2016-12-05	205.4	214.8	214.8	205.2	+3.92%	839	159,460	33,824,650
2016-12-02	206.3	206.7	208.4	204.7	+0.63%	568	103,690	21,424,730
2016-12-01	203.1	205.4	206.7	202	+2.55%	486	97,560	20,015,415
2016-11-30	202.2	200.3	206.4	200	-0.40%	775	267,440	54,456,516
2016-11-29	201.6	201.1	203.9	199.2	+0.05%	817	91,870	18,539,275
2016-11-28	203.1	201	203.1	200	-1.23%	308	37,430	7,522,410
2016-11-25	204.8	203.5	204.8	200.3	+0.59%	769	91,760	18,546,021
2016-11-24	206	202.3	208	201	-1.80%	3606	464,060	95,089,140
2016-11-23	199.9	206	206.4	199.8	+2.74%	571	288,910	58,918,976
2016-11-22	201	200.5	203	200	-0.25%	382	108,610	21,822,602
2016-11-21	200	201	201	198	+0.50%	283	251,200	50,320,074
2016-11-18	204.9	200	206.3	199	-1.53%	488	161,360	32,421,158
2016-11-17	198.2	203.1	204.8	194.9	+2.73%	750	409,560	81,200,213
2016-11-16	195.8	197.7	198.7	194	+0.97%	555	546,150	107,299,404
2016-11-15	196	195.8	197.7	191	+1.03%	323	55,590	10,773,831
2016-11-14	191	193.8	196	190.9	+1.47%	518	181,380	35,004,911
2016-11-11	197.7	191	199.7	191	-3.49%	641	224,340	43,626,916
2016-11-10	199.5	197.9	204.3	196.3	+0.05%	2317	965,920	193,865,822
2016-11-09	194	197.8	199.6	192.7	+1.59%	1034	383,590	75,482,309
2016-11-08	198.9	194.7	199.3	186.7	-1.17%	470	212,230	41,705,114
2016-11-07	199	197	199.7	195.8	+0.05%	415	177,180	35,022,714
2016-11-03	199.9	196.9	199.9	196.9	-0.56%	317	105,380	20,835,904
2016-11-02	204.2	198	205	198	-2.99%	699	244,650	49,052,020
2016-11-01	202.5	204.1	206.2	197.6	+0.54%	591	258,210	52,672,053
2016-10-31	197.5	203	203	195	+3.10%	787	131,040	26,323,861
2016-10-28	195.5	196.9	198	194.8	+0.97%	515	277,890	54,548,259
2016-10-27	190.8	195	195.6	190.8	+0.57%	757	44,180	8,585,936
2016-10-26	195.6	193.9	196	191	-1.07%	273	40,900	7,923,902
2016-10-25	192.9	196	196.2	192	+2.30%	555	115,510	22,474,894
2016-10-24	190.2	191.6	191.8	190	+0.37%	331	26,810	5,120,123
2016-10-21	190.3	190.9	191.8	188.2	+0.63%	509	51,000	9,685,185
2016-10-20	188.4	189.7	190.2	187.3	+0.32%	358	35,910	6,793,735
2016-10-19	190.3	189.1	190.3	187.6	-0.47%	457	36,190	6,818,318
2016-10-18	191.5	190	191.5	187.4	-0.16%	416	36,130	6,822,863
2016-10-17	192	190.3	193.4	189.2	-0.94%	447	53,150	10,164,811
2016-10-14	186.5	192.1	192.1	185.1	+3.22%	490	92,520	17,573,047
2016-10-13	189.8	186.1	189.9	186.1	-1.48%	136	19,460	3,644,957
2016-10-12	189.2	188.9	190.8	188	-0.53%	190	79,060	15,001,550
2016-10-11	188.3	189.9	190.4	180.1	-0.31%	338	114,960	21,811,578
2016-10-10	188.3	190.5	190.5	184.3	+1.22%	419	169,440	32,117,286
2016-10-07	183.8	188.2	188.4	183.1	+2.28%	312	83,380	15,498,237
2016-10-06	181.6	184	184.3	181.3	+1.10%	253	46,050	8,452,305
2016-10-05	181.8	182	182.3	179.9	+0.44%	270	201,470	36,523,301
2016-10-04	181.5	181.2	181.5	180.3	+0.28%	142	15,450	2,794,968
2016-10-03	182.9	180.7	182.9	179.2	-0.66%	284	29,590	5,332,800
2016-09-30	181.3	181.9	182.9	180.7	-0.27%	286	51,390	9,357,330
2016-09-29	179.2	182.4	182.6	179.2	+1.90%	290	68,470	12,417,226
2016-09-28	177.3	179	179.6	177.1	+0.56%	179	16,190	2,882,424
2016-09-27	176.8	178	178.1	175.6	+0.56%	429	355,990	63,014,710
2016-09-26	177	177	177.7	176.5	-0.11%	191	40,220	7,119,610
2016-09-23	176.4	177.2	177.5	175.1	+0.68%	327	91,740	16,215,237
2016-09-22	174.5	176	176.2	174.3	+0.74%	124	18,390	3,224,494
2016-09-21	176.8	174.7	176.8	174.4	-0.57%	198	114,630	20,086,853
2016-09-20	175.9	175.7	176	173.5	-0.17%	335	77,580	13,597,801
2016-09-19	179.6	176	179.6	175.5	-2.55%	633	138,900	24,478,569
2016-09-16	175.3	180.6	180.6	175	+2.50%	387	84,360	14,974,453
2016-09-15	178.9	176.2	179.3	175.9	-0.73%	426	419,110	74,574,743
2016-09-14	179.6	177.5	179.6	177	-0.34%	599	107,490	19,136,796
2016-09-13	177.9	178.1	179	175.5	+0.51%	1003	156,560	27,890,686
2016-09-12	179	177.2	179	176	-0.17%	212	34,590	6,107,561
2016-09-09	178.6	177.5	178.6	176.8	-0.62%	273	102,210	18,139,008
2016-09-08	182	178.6	182	130.8	-1.22%	533	114,240	20,026,984
2016-09-07	182.7	180.8	182.7	179.9	+0.17%	185	46,220	8,359,983
2016-09-06	180.8	180.5	183.4	178.9	+0.28%	608	522,790	94,374,386
2016-09-05	178.1	180	180.7	177.8	+1.07%	340	70,850	12,707,088
2016-09-02	177.3	178.1	178.1	176	+0.62%	242	49,820	8,813,231
2016-09-01	175.9	177	178.7	174.8	+1.14%	449	123,470	21,907,975
2016-08-31	174.4	175	176.7	173.1	+0.46%	451	202,850	35,614,296
2016-08-30	174.1	174.2	174.8	173.2	+0.29%	116	16,360	2,847,963
2016-08-29	172.9	173.7	174	172	-0.57%	103	19,480	3,378,168
2016-08-26	174.2	174.7	175.3	173.2	+0.40%	281	43,540	7,599,016
2016-08-25	175	174	175.3	171.8	-0.34%	249	95,570	16,517,153
2016-08-24	175	174.6	177.1	173.7	+0.11%	439	157,150	27,574,023
2016-08-23	175.4	174.4	175.6	174	-0.29%	147	29,410	5,135,140
2016-08-22	175.1	174.9	177	173	-0.34%	310	417,160	72,933,531
2016-08-19	175.5	175.5	175.6	174.5	+0.34%	210	117,710	20,620,810
2016-08-18	173.1	174.9	175.4	172.6	+1.27%	380	104,570	18,241,686
2016-08-17	175	172.7	176.2	171.4	-1.31%	934	295,960	51,190,592
2016-08-16	174.9	175	176.4	173.9	-0.06%	267	75,310	13,194,184
2016-08-15	176	175.1	177.5	173.6	+0.57%	252	65,130	11,358,693
2016-08-12	170.5	174.1	175.9	170.5	+1.52%	401	162,600	28,343,660
2016-08-11	171.8	171.5	172	170.1	-0.12%	181	47,810	8,182,203
2016-08-10	172.7	171.7	172.8	170	0.00%	229	94,580	16,216,481
2016-08-09	172	171.7	172.8	171.2	-0.46%	215	58,530	10,069,805
2016-08-08	172.2	172.5	173.2	171.7	+0.35%	305	89,370	15,382,205
2016-08-05	170.6	171.9	172	169.5	+1.30%	513	276,590	47,078,219
2016-08-04	169.2	169.7	170.8	169	+0.65%	1477	248,070	42,111,044
2016-08-03	171.4	168.6	171.4	168.1	-1.35%	402	169,070	28,629,744
2016-08-02	171	170.9	172.4	169.2	-0.23%	498	495,280	84,985,257
2016-08-01	169.5	171.3	171.5	169.1	+1.36%	539	495,350	84,532,597
2016-07-29	166.8	169	169.2	165.7	+1.44%	618	288,260	48,431,920
2016-07-28	163	166.6	167.1	163	+0.42%	235	43,220	7,168,998
2016-07-27	164.2	165.9	167.3	164	+0.79%	407	319,500	53,083,559
2016-07-26	163	164.6	165	162.6	+1.23%	436	117,770	19,332,827
2016-07-25	159.5	162.6	162.8	159.4	+1.94%	1112	366,630	58,893,589
2016-07-22	161	159.5	161.4	158.7	-0.87%	1560	480,570	77,040,043
2016-07-21	164.9	160.9	165	160.9	-2.13%	1006	306,040	49,595,550
2016-07-20	164.9	164.4	165.6	163.3	-0.24%	338	126,580	20,801,973
2016-07-19	166.8	164.8	167.6	164.2	-1.20%	383	109,220	18,152,761
2016-07-18	168.4	166.8	169.6	165.5	-0.95%	716	201,370	33,855,278
2016-07-15	167.6	168.4	169	165.7	+0.66%	402	141,490	23,763,661
2016-07-14	168	167.3	168	165.6	+0.78%	467	81,860	13,636,073
2016-07-13	169.4	166	170	166	-2.47%	786	149,140	25,038,338
2016-07-12	170	170.2	171	165.2	+0.18%	1722	667,850	112,271,791
2016-07-11	169	169.9	170.2	168.8	+0.06%	529	168,150	28,540,620
2016-07-08	170.4	169.8	170.6	168.5	-0.53%	976	125,520	21,305,289
2016-07-07	168.3	170.7	171.6	168.1	-3.67%	1509	471,640	80,334,302
2016-07-06	177.5	177.2	177.7	175.6	+0.45%	987	250,630	44,131,050
2016-07-05	178.1	176.4	178.3	176.2	-1.07%	449	90,100	15,923,738
2016-07-04	178.8	178.3	179.7	177.3	-0.06%	290	67,360	12,027,374
2016-07-01	177	178.4	178.7	176.4	+1.08%	357	104,670	18,564,856
2016-06-30	178.6	176.5	178.6	175.6	-0.23%	212	66,490	11,752,414
2016-06-29	175.3	176.9	177.6	175.2	+0.97%	137	62,390	11,028,645
2016-06-28	174.7	175.2	176	173.7	+1.57%	150	25,560	4,481,026
2016-06-27	174.8	172.5	176.1	172.5	-1.26%	246	71,600	12,507,674
2016-06-24	172.5	174.7	176.9	170.9	-1.58%	464	105,950	18,310,126
2016-06-23	175.3	177.5	177.9	174.8	+1.08%	288	44,430	7,851,822
2016-06-22	177.5	175.6	178	175.6	-0.34%	189	39,850	7,069,110
2016-06-21	175.3	176.2	178.5	175.2	-0.06%	309	203,000	36,081,418
2016-06-20	176.9	176.3	177.2	175.3	-0.68%	496	68,170	12,013,233
2016-06-17	173	177.5	177.5	172.5	+2.36%	308	72,470	12,625,511
2016-06-16	172.7	173.4	173.4	170	+0.64%	285	66,130	11,302,604
2016-06-15	174.8	172.3	175.5	171.7	-1.77%	442	62,330	10,802,437
2016-06-14	173	175.4	175.4	170.1	+1.33%	387	104,850	18,008,809
2016-06-10	175.9	173.1	176.6	172	-1.54%	572	122,810	21,388,714
2016-06-09	181.4	175.8	181.4	175.4	-2.06%	347	52,600	9,291,197
2016-06-08	181.4	179.5	184	177.6	-0.44%	259	53,370	9,561,680
2016-06-07	177.7	180.3	182.2	177.7	+1.41%	655	696,050	126,273,149
2016-06-06	175.8	177.8	178.9	175.8	+1.48%	306	65,760	11,690,670
2016-06-03	175.8	175.2	176.9	174.3	-0.17%	798	362,610	63,500,691
2016-06-02	174.5	175.5	175.8	171.3	+1.15%	775	190,840	33,273,824
2016-06-01	172.2	173.5	173.8	170.7	+0.93%	1063	85,800	14,757,092
2016-05-31	173.9	171.9	175.9	171	-2.05%	508	110,290	19,089,806
2016-05-30	175.9	175.5	176.7	173.5	+0.11%	737	128,260	22,474,494
2016-05-27	177	175.3	177.2	174.5	-0.51%	936	116,870	20,524,190
2016-05-26	176.9	176.2	179	175.5	+0.63%	609	114,560	20,305,245
2016-05-25	176.8	175.1	178	175.1	-0.85%	639	121,290	21,392,687
2016-05-24	179	176.6	179	175	-0.23%	525	59,160	10,434,198
2016-05-23	179.5	177	179.5	176.4	-0.67%	877	170,680	30,185,447
2016-05-20	182.4	178.2	182.4	178.2	-2.14%	936	95,030	17,096,684
2016-05-19	184	182.1	184.2	181.1	-1.09%	461	163,950	29,846,236
2016-05-18	183.6	184.1	185	183	+0.05%	191	42,510	7,837,913
2016-05-17	184	184	187	181.6	+0.27%	414	157,170	29,042,524
2016-05-16	186.3	183.5	187.1	183.2	-1.50%	370	60,090	11,173,924
2016-05-13	184.7	186.3	186.4	183.7	+0.81%	108	18,830	3,478,903
2016-05-12	184.7	184.8	186.6	183.5	+0.49%	275	119,720	22,137,764
2016-05-11	186	183.9	187.7	183.4	-1.13%	408	78,400	14,524,235
2016-05-10	183.2	186	186	182.6	+1.64%	240	96,460	17,781,481
2016-05-06	184.8	183	184.8	182	-0.27%	207	70,970	13,000,492
2016-05-05	184.3	183.5	185.5	182.6	-0.54%	490	157,960	28,953,279
2016-05-04	192	184.5	192	182.1	-3.91%	1369	188,950	34,891,773
2016-04-29	194.5	192	196.3	190.6	-0.52%	463	135,220	26,059,537
2016-04-28	195.1	193	195.1	192.1	-0.72%	300	99,110	19,168,279
2016-04-27	199.9	194.4	199.9	193.2	-1.77%	513	161,260	31,511,280
2016-04-26	195.3	197.9	199.9	195.3	-0.95%	283	50,150	9,928,106
2016-04-25	196	199.8	200	196	+0.55%	210	37,210	7,405,792
2016-04-22	196	198.7	198.9	195	+1.17%	533	145,370	28,623,798
2016-04-21	195.2	196.4	200	193.2	-1.11%	558	94,760	18,584,825
2016-04-20	195.1	198.6	198.6	193.3	+0.40%	510	71,600	14,027,494
2016-04-19	195	197.8	200.8	195	+0.56%	262	60,350	11,982,096
2016-04-18	192.3	196.7	196.7	192.2	-0.05%	316	95,740	18,699,484
2016-04-15	193.1	196.8	200	193.1	+0.92%	199	45,430	8,947,784
2016-04-14	195.2	195	201.4	190.1	-3.23%	410	189,310	37,645,900
2016-04-13	202.9	201.5	203.5	199.4	+0.75%	204	37,010	7,457,613
2016-04-12	204	200	205.3	199.8	-2.15%	340	85,040	17,135,875
2016-04-11	199.5	204.4	204.4	198.6	+2.71%	371	152,100	30,713,433
2016-04-08	199.4	199	199.4	197.9	+0.51%	79	13,370	2,649,284
2016-04-07	198.7	198	200.8	196.7	-0.10%	396	69,790	13,836,927
2016-04-06	196.8	198.2	199.1	194.1	+1.17%	225	29,070	5,716,111
2016-04-05	197.1	195.9	198.2	194	-0.96%	610	107,280	20,943,876
2016-04-04	199.9	197.8	199.9	196.1	-0.85%	289	64,410	12,736,273
2016-04-01	200.5	199.5	200.5	196.3	-1.92%	301	73,310	14,594,847
2016-03-31	200.3	203.4	203.4	197.1	+0.25%	468	244,290	49,126,226
2016-03-30	202.4	202.9	204.1	199.6	+0.95%	4001	215,780	43,309,799
2016-03-29	201.3	201	203.7	199.8	-0.15%	189	51,120	10,326,569
2016-03-28	203.5	201.3	203.5	199.8	+0.35%	94	24,400	4,896,924
2016-03-25	203.6	200.6	203.6	200.5	-1.18%	135	33,080	6,676,331
2016-03-24	198.1	203	204.1	195.8	+2.89%	511	376,250	75,985,754
2016-03-23	197.5	197.3	199.8	196	-0.50%	146	26,780	5,291,713
2016-03-22	201.9	198.3	202.2	196.2	-1.59%	329	95,720	19,013,306
2016-03-21	202.6	201.5	204.4	201.5	-0.74%	247	124,420	25,156,197
2016-03-18	198.8	203	204.5	197.2	+2.53%	732	316,920	64,039,810
2016-03-17	201.5	198	203.6	197	-1.30%	436	133,110	26,586,464
2016-03-16	198.4	200.6	201.7	196.8	+1.21%	558	193,270	38,564,604
2016-03-15	197.5	198.2	198.2	194.6	+0.71%	404	164,570	32,272,785
2016-03-14	200.6	196.8	200.6	195.5	-1.50%	150	23,320	4,588,548
2016-03-11	198	199.8	199.8	196.9	+0.86%	257	33,980	6,761,214
2016-03-10	195	198.1	200.1	194.4	+0.56%	332	262,010	51,963,904
2016-03-09	195	197	198.3	193.1	+0.25%	475	188,660	36,858,771
2016-03-07	195.1	196.5	197.5	194.9	+0.77%	250	43,240	8,490,855
2016-03-04	195.1	195	196.1	193.7	+0.21%	253	99,340	19,342,265
2016-03-03	190.5	194.6	195	190.2	+2.42%	2134	79,640	15,401,595
2016-03-02	189.5	190	191	187.8	+0.37%	376	73,000	13,798,591
2016-03-01	186.7	189.3	189.3	185	+1.77%	352	52,770	9,913,847
2016-02-29	182.9	186	186	182	+1.75%	340	56,460	10,401,766
2016-02-26	185.3	182.8	186.7	182.8	-1.19%	305	43,660	8,043,353
2016-02-25	185.8	185	186.7	182.2	0.00%	332	40,990	7,570,973
2016-02-24	184.4	185	186	181.8	-0.16%	1096	122,030	22,407,854
2016-02-22	182.7	185.3	186.4	182.7	+1.20%	568	68,870	12,765,196
2016-02-20	184.2	183.1	184.2	182.2	-0.16%	63	6,680	1,225,846
2016-02-19	182.1	183.4	185	181.7	-0.16%	362	254,540	46,789,609
2016-02-18	183.9	183.7	184.6	182.5	+0.44%	396	106,070	19,475,481
2016-02-17	181	182.9	184.2	179.2	+1.22%	557	152,870	27,897,394
2016-02-16	179	180.7	180.8	178.1	+1.35%	634	119,590	21,427,404
2016-02-15	179	178.3	179.4	177.5	+0.51%	675	171,200	30,519,867
2016-02-12	176.1	177.4	179	175.3	+0.80%	1172	312,110	55,208,582
2016-02-11	180.5	176	180.5	175.1	-2.60%	569	112,960	20,025,318
2016-02-10	182.9	180.7	185	178.1	-1.31%	705	294,020	53,278,283
2016-02-09	184.5	183.1	186.2	181.3	-0.33%	399	43,590	7,981,507
2016-02-08	187.2	183.7	190	183.4	-1.71%	474	62,320	11,639,498
2016-02-05	189.7	186.9	189.8	186	-1.89%	457	53,060	9,939,325
2016-02-04	184.6	190.5	190.9	184.6	+3.65%	1026	213,080	39,990,136
2016-02-03	182.7	183.8	186	182.7	+0.38%	499	118,660	21,799,286
2016-02-02	185.3	183.1	186.9	182.7	-1.72%	855	128,750	23,669,459
2016-02-01	186	186.3	187.7	184.3	+0.76%	316	78,770	14,616,624
2016-01-29	184.3	184.9	186.7	184	+1.32%	624	324,990	60,089,663
2016-01-28	187.5	182.5	187.5	182.5	-2.82%	848	341,550	63,276,083
2016-01-27	186	187.8	187.8	185	+0.97%	144	9,600	1,789,148
2016-01-26	187.7	186	189.6	185.5	-2.11%	244	38,430	7,180,885
2016-01-25	187.1	190	190	185.2	+1.99%	313	50,570	9,541,255
2016-01-22	185.3	186.3	189.9	183.6	+2.03%	1196	228,100	42,594,406
2016-01-21	185.2	182.6	186.5	182.6	-0.44%	484	46,220	8,532,676
2016-01-20	185.2	183.4	186.3	183	-1.40%	495	75,270	13,833,923
2016-01-19	187.3	186	189.7	185	0.00%	335	53,440	10,003,757
2016-01-18	180	186	186.9	180	+0.76%	257	35,040	6,484,829
2016-01-15	187.8	184.6	189.7	181	-1.65%	477	60,470	11,123,162
2016-01-14	188.8	187.7	189.7	186.2	-0.69%	281	40,380	7,596,076
2016-01-13	193.4	189	193.9	189	-2.07%	213	18,650	3,564,391
2016-01-12	194.6	193	195	192.1	-1.43%	234	37,720	7,321,756
2016-01-11	196	195.8	197	193.3	-1.36%	385	59,300	11,574,051
2016-01-06	202.7	198.5	203.2	196.1	-0.75%	109	14,850	2,945,748
2016-01-05	200	200	201	194.2	-0.25%	197	52,000	10,390,603
2016-01-04	204	200.5	204	198.2	0.00%	554	143,490	28,812,570

Архив котировок акции TATNP по годам

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