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)
2017-12-29	367.3	365	371.2	364.4	-1.32%	1101	140,020	51,310,546
2017-12-28	369.9	369.9	370.5	365.3	+0.03%	992	189,370	69,745,449
2017-12-27	358	369.8	374	357.4	+2.87%	2303	222,910	81,577,779
2017-12-26	361.1	359.5	363.6	348.9	-0.44%	1494	298,640	106,378,958
2017-12-25	364.2	361.1	368.7	353.3	-1.87%	1236	117,210	42,274,551
2017-12-22	367.9	368	369	363.3	+0.03%	1500	283,720	103,914,738
2017-12-21	355	367.9	369.9	353.9	-5.67%	2864	335,880	121,658,080
2017-12-20	391.5	390	392.9	385	-0.38%	3684	277,070	107,782,970
2017-12-19	392.6	391.5	395.5	383.1	-0.28%	1665	197,130	76,767,367
2017-12-18	392.2	392.6	395.7	390	-0.61%	3106	296,180	116,504,021
2017-12-15	385.8	395	395	380.1	+3.11%	2735	401,480	155,124,840
2017-12-14	390	383.1	393.9	380.1	-1.77%	2854	208,030	80,232,487
2017-12-13	395.7	390	395.7	390	-1.02%	1853	230,010	90,056,477
2017-12-12	383.7	394	398.2	383.7	+2.76%	3512	485,770	190,831,017
2017-12-11	375.8	383.4	384	375.8	+2.08%	1733	184,750	70,417,305
2017-12-08	381	375.6	381.8	375.4	-1.42%	1795	222,610	83,948,300
2017-12-07	385.2	381	385.2	374.5	+0.11%	2140	227,430	86,155,465
2017-12-06	372	380.6	383.4	372	+2.42%	2328	265,670	100,643,839
2017-12-05	373.8	371.6	379.6	368.6	+0.49%	3503	404,190	151,581,269
2017-12-04	353.8	369.8	377	352	+4.58%	4079	540,250	199,359,280
2017-12-01	349	353.6	355.1	345.2	-0.08%	2745	272,600	95,589,525
2017-11-30	344.4	353.9	353.9	341	+3.54%	1175	182,320	63,212,145
2017-11-29	345.7	341.8	347.9	341.2	-1.38%	2528	124,580	42,743,548
2017-11-28	351.4	346.6	351.5	344.7	-0.86%	922	107,030	37,078,816
2017-11-27	354.9	349.6	356.4	347.7	-0.68%	2373	124,730	43,994,537
2017-11-24	358.5	352	359.7	351.2	-1.12%	3671	203,170	72,205,841
2017-11-23	360	356	360	352.2	+0.11%	1988	125,320	44,432,198
2017-11-22	356.8	355.6	360.6	355	+0.31%	3802	154,710	55,249,056
2017-11-21	345.5	354.5	358	345.4	+2.69%	2097	218,520	77,351,548
2017-11-20	343	345.2	346.8	342.5	+0.55%	690	68,920	23,733,570
2017-11-17	341.3	343.3	345.1	338	+0.67%	1253	108,940	37,272,509
2017-11-16	345.1	341	349	340.1	-1.19%	2407	137,910	47,519,773
2017-11-15	353	345.1	353	344.2	-2.24%	1685	166,450	58,229,357
2017-11-14	354.8	353	356.2	351.4	-0.08%	881	112,070	39,683,362
2017-11-13	350	353.3	357.7	350	+0.94%	1043	166,300	58,973,821
2017-11-10	354	350	354.9	349.9	-0.99%	967	135,630	47,747,175
2017-11-09	353.1	353.5	358	353	+0.11%	3871	350,040	124,213,662
2017-11-08	362.6	353.1	368.1	349	-1.81%	3669	510,310	180,750,580
2017-11-07	344	359.6	363.9	331	+10.99%	3730	559,270	198,163,653
2017-11-03	317.5	324	325.5	317.5	+2.18%	856	88,340	28,528,968
2017-11-02	320.1	317.1	320.1	315.1	-0.47%	396	66,890	21,255,027
2017-11-01	316.8	318.6	319.8	315.6	+0.57%	559	78,070	24,868,575
2017-10-31	313.1	316.8	319.8	313.1	+1.64%	1541	199,980	63,251,190
2017-10-30	309	311.7	313.5	307.3	+0.91%	611	146,040	45,368,344
2017-10-27	300	308.9	308.9	299	+2.97%	621	204,170	61,682,702
2017-10-26	302.1	300	303.9	296.1	-0.60%	818	77,370	23,237,334
2017-10-25	306.8	301.8	308.7	301.8	-1.85%	537	219,680	67,342,698
2017-10-24	308.8	307.5	308.8	305	-0.10%	213	38,850	11,924,188
2017-10-23	306.3	307.8	308.6	306	+0.49%	347	27,970	8,589,641
2017-10-20	306.5	306.3	309.5	303	+0.53%	328	49,390	15,159,009
2017-10-19	307.1	304.7	307.7	302.6	-1.20%	1558	268,520	82,078,465
2017-10-18	308.8	308.4	309.6	306.2	-0.13%	780	47,130	14,510,091
2017-10-17	312.2	308.8	315.1	308.2	-1.50%	742	86,450	26,872,432
2017-10-16	308.9	313.5	313.5	306.8	+1.79%	630	146,160	45,269,111
2017-10-13	302.3	308	309	302.3	+1.18%	321	71,240	21,913,545
2017-10-12	308.1	304.4	308.4	303	-0.85%	388	47,630	14,570,740
2017-10-11	300.8	307	307	300.8	+2.03%	442	42,940	13,096,564
2017-10-10	301.9	300.9	302.8	297.9	+0.13%	1068	108,250	32,536,708
2017-10-09	302.4	300.5	304.8	296.5	-0.33%	902	86,680	26,086,892
2017-10-06	296.8	301.5	302.9	296.7	+1.69%	976	147,780	44,415,705
2017-10-05	292.8	296.5	296.6	291.1	+1.19%	911	103,630	30,404,086
2017-10-04	292.6	293	293.2	290.5	+0.55%	593	97,480	28,405,262
2017-10-03	289.5	291.4	292	289.4	+0.52%	1186	52,620	15,310,024
2017-10-02	289.1	289.9	291.4	286.4	+0.28%	1100	122,760	35,519,577
2017-09-29	287.1	289.1	290.6	287.1	-0.48%	408	50,650	14,667,816
2017-09-28	290.1	290.5	291.1	287.6	-0.45%	569	49,510	14,313,812
2017-09-27	290.5	291.8	292.1	281.2	+0.45%	635	91,160	26,271,251
2017-09-26	293.7	290.5	293.7	290.5	-0.85%	888	86,510	25,261,664
2017-09-25	291.8	293	293.5	290.8	+0.41%	1204	148,990	43,537,941
2017-09-22	291.1	291.8	293	288.3	-1.08%	587	69,230	20,115,342
2017-09-21	288.5	295	297	288.5	+1.76%	952	187,560	55,236,105
2017-09-20	286.6	289.9	290.3	284.9	+1.15%	526	63,550	18,294,350
2017-09-19	286	286.6	286.7	284.2	+0.49%	742	94,790	27,063,829
2017-09-18	275	285.2	286.4	275	+3.33%	1756	434,570	122,470,103
2017-09-15	275.6	276	278	273.8	-0.33%	1136	260,440	71,949,226
2017-09-14	272.6	276.9	278.3	271.1	+1.80%	574	143,610	39,429,034
2017-09-13	270.3	272	273	269.7	+0.41%	516	75,420	20,514,791
2017-09-12	270.6	270.9	271.4	267.3	+0.30%	674	52,040	13,992,420
2017-09-11	270.1	270.1	271	267.7	+0.04%	489	155,700	42,097,130
2017-09-08	263.2	270	270	263.2	+2.62%	779	125,420	33,471,319
2017-09-07	264.9	263.1	265.9	263.1	-0.38%	643	79,010	20,911,072
2017-09-06	259.8	264.1	264.4	258.5	+1.66%	879	198,800	52,075,434
2017-09-05	261.3	259.8	263.5	259.2	-0.84%	2191	243,290	63,475,789
2017-09-04	264.7	262	265.7	261.7	-1.13%	1507	216,840	57,151,988
2017-09-01	268	265	271	265	-1.85%	1318	217,930	58,319,024
2017-08-31	273.3	270	274	267.6	-0.59%	1627	195,720	52,898,204
2017-08-30	275.4	271.6	277.7	271.5	-1.38%	788	125,680	34,598,582
2017-08-29	273.3	275.4	275.9	269.6	+0.62%	905	113,990	30,989,887
2017-08-28	272.6	273.7	278.3	272	-0.94%	1044	185,510	50,877,038
2017-08-25	276	276.3	279.7	275	+0.36%	1933	65,010	18,002,306
2017-08-24	275	275.3	276	273.5	+0.47%	242	28,800	7,906,361
2017-08-23	275.1	274	276	273.4	+0.04%	415	72,110	19,800,247
2017-08-22	274.1	273.9	276.3	273.5	+0.07%	269	36,290	9,956,540
2017-08-21	276.4	273.7	277.3	273.5	-0.47%	1190	50,190	13,777,715
2017-08-18	273.7	275	276.1	273	+0.47%	254	41,560	11,381,193
2017-08-17	273.8	273.7	275.8	272.7	-0.11%	387	34,040	9,324,300
2017-08-16	275.3	274	276.4	274	-0.51%	258	25,920	7,136,254
2017-08-15	276.6	275.4	276.6	273.5	+0.44%	190	19,090	5,228,602
2017-08-14	276.9	274.2	276.9	273.1	+0.55%	315	42,750	11,706,527
2017-08-11	270.6	272.7	274.9	270.6	-0.94%	2260	385,630	105,366,062
2017-08-10	274.1	275.3	279.8	274.1	+0.44%	616	73,200	20,302,251
2017-08-09	278.8	274.1	279.3	273	-1.76%	302	49,830	13,800,571
2017-08-08	268.5	279	279.9	268.5	+4.10%	3502	158,130	43,614,966
2017-08-07	265.5	268	268.5	265.5	+1.52%	616	78,660	20,990,472
2017-08-04	265.8	264	267.2	264	-1.12%	773	141,200	37,551,863
2017-08-03	266.1	267	267.6	265.8	0.00%	435	66,050	17,595,954
2017-08-02	267.2	267	267.9	265.5	-0.11%	393	45,760	12,192,338
2017-08-01	264.5	267.3	268.5	263.9	+1.06%	574	72,460	19,287,334
2017-07-31	263	264.5	267.3	263	+0.57%	925	171,830	45,651,562
2017-07-28	270	263	270	262.8	-2.23%	989	267,740	70,752,318
2017-07-27	265.3	269	272.2	265.3	+1.39%	878	191,420	51,646,867
2017-07-26	263.9	265.3	268.5	263.9	+0.53%	565	101,570	27,023,583
2017-07-25	270.8	263.9	271.5	262.9	-2.19%	1246	123,650	32,856,622
2017-07-24	271.7	269.8	271.9	266.5	+0.15%	703	166,370	44,749,507
2017-07-21	270.1	269.4	271.6	267.4	-0.26%	404	79,400	21,371,881
2017-07-20	273.2	270.1	274.1	269.5	-0.95%	444	126,990	34,443,234
2017-07-19	271.7	272.7	273.7	269.7	+1.00%	524	144,270	39,222,986
2017-07-18	265.7	270	271.1	265.1	+1.89%	1010	253,520	68,213,921
2017-07-17	264.4	265	266.2	264.4	+0.30%	880	219,440	58,175,499
2017-07-14	261.1	264.2	265.9	261.1	+0.30%	855	272,100	71,989,018
2017-07-13	264.5	263.4	266.1	261.5	-0.42%	469	87,360	22,990,105
2017-07-12	264.6	264.5	268.4	261.9	+0.49%	1057	192,700	51,233,015
2017-07-11	265	263.2	266.8	261.2	-0.68%	932	115,270	30,419,081
2017-07-10	269	265	269	263.5	-0.75%	544	46,380	12,304,717
2017-07-07	268.9	267	269	264	-0.74%	960	87,560	23,426,785
2017-07-06	266	269	272.2	263	-6.60%	3576	327,840	87,769,151
2017-07-05	284.5	288	292	284	+1.41%	2924	258,560	74,308,073
2017-07-04	279	284	284.9	277.9	+1.57%	2079	327,860	92,534,965
2017-07-03	274.2	279.6	279.8	273.4	+2.27%	2367	247,670	68,591,276
2017-06-30	274.1	273.4	274.9	271.1	-0.26%	715	80,310	21,981,528
2017-06-29	274.2	274.1	274.4	273.2	+0.07%	486	114,900	31,463,823
2017-06-28	272.1	273.9	274.1	270.4	+0.85%	824	122,620	33,488,500
2017-06-27	273.2	271.6	273.5	271	-0.51%	629	54,640	14,879,066
2017-06-26	274.7	273	274.8	271	+0.70%	1236	161,230	44,003,360
2017-06-23	270.2	271.1	272.8	269.9	+0.33%	477	55,740	15,124,415
2017-06-22	268.5	270.2	270.8	267.5	+0.82%	255	43,960	11,834,951
2017-06-21	278.3	268	278.3	268	-1.90%	734	76,740	20,848,560
2017-06-20	272	273.2	276.5	270.4	+1.19%	997	104,060	28,399,918
2017-06-19	271.4	270	275.7	267.1	-0.74%	1465	144,280	39,030,683
2017-06-16	262.5	272	273.3	256.4	+4.62%	6994	1,093,010	294,495,878
2017-06-15	261.7	260	264.4	254.7	-0.80%	5274	314,020	81,214,681
2017-06-14	270.6	262.1	272.3	260.5	-1.58%	934	153,520	40,501,747
2017-06-13	265	266.3	270	264.4	+0.49%	1418	74,650	19,922,204
2017-06-09	265.6	265	269.5	265	-0.75%	682	151,890	40,551,172
2017-06-08	274.4	267	275.3	266.3	-0.96%	442	62,730	16,831,062
2017-06-07	272	269.6	275.7	265.7	-1.50%	545	102,930	27,946,436
2017-06-06	280.2	273.7	280.2	273.4	-2.08%	196	30,410	8,369,770
2017-06-05	281.7	279.5	285.7	278.8	-0.32%	458	75,580	21,354,883
2017-06-02	279	280.4	282.4	271.4	+0.50%	1036	108,910	30,466,486
2017-06-01	296	279	302.9	277.9	-6.66%	1500	237,340	68,189,420
2017-05-31	293	298.9	303.5	291.5	+1.98%	1244	313,830	92,721,252
2017-05-30	288.4	293.1	294	283.1	+2.48%	1364	222,860	64,693,630
2017-05-29	279.6	286	286.3	278.6	+2.22%	1427	148,890	42,196,412
2017-05-26	276.5	279.8	282.5	274.4	+0.79%	2172	285,390	79,799,258
2017-05-25	271.8	277.6	284	267.3	+2.85%	1550	209,810	57,797,431
2017-05-24	272.2	269.9	272.8	266.5	-0.18%	268	32,170	8,638,364
2017-05-23	264.2	270.4	271.2	264.1	+1.65%	371	31,980	8,584,165
2017-05-22	271.7	266	272.8	263.9	-2.10%	417	43,030	11,500,849
2017-05-19	272.8	271.7	274.8	269.5	-0.40%	766	126,140	34,389,101
2017-05-18	269.1	272.8	276.4	267	+1.30%	1189	121,280	32,885,051
2017-05-17	268.1	269.3	270.3	263.4	+0.26%	1457	212,120	56,722,385
2017-05-16	270.4	268.6	270.4	263	-0.07%	1343	209,880	55,696,858
2017-05-15	270	268.8	273.4	264.8	-0.19%	703	81,040	21,691,087
2017-05-12	255	269.3	283.4	255	+2.79%	1694	334,940	90,411,613
2017-05-11	249	262	265	249	+4.17%	795	99,320	25,326,595
2017-05-10	247	251.5	252.5	246.8	+0.64%	549	85,930	21,511,714
2017-05-05	247	249.9	253	242.9	+2.00%	1439	275,660	68,655,539
2017-05-04	236	245	246.7	236	+3.51%	1287	186,580	45,453,795
2017-05-03	241.7	236.7	241.7	234.1	-1.21%	871	132,450	31,299,554
2017-05-02	243	239.6	243	238.2	+0.63%	698	84,660	20,342,647
2017-04-28	237.1	238.1	246.1	237.1	+0.46%	1915	267,240	64,309,467
2017-04-27	212.4	237	238.8	211.1	+11.79%	1937	328,750	75,551,286
2017-04-26	208.7	212	212.3	206.8	+1.68%	764	232,390	48,383,940
2017-04-25	209.7	208.5	211.3	206.8	+0.24%	546	97,560	20,401,082
2017-04-24	208	208	209.4	206.8	+0.14%	334	134,710	28,032,346
2017-04-21	207.8	207.7	209.2	206.5	-0.05%	620	392,180	81,752,873
2017-04-20	207.6	207.8	208	205.7	0.00%	711	143,930	29,791,325
2017-04-19	205.8	207.8	209.6	205.8	-0.10%	926	528,910	110,468,836
2017-04-18	210.2	208	210.2	206.5	-0.57%	461	160,410	33,351,798
2017-04-17	208.3	209.2	210.3	207.7	+0.43%	478	155,540	32,540,258
2017-04-14	209.3	208.3	210.3	207.8	-0.62%	212	31,350	6,540,137
2017-04-13	211	209.6	211.4	205.7	+0.24%	327	63,660	13,233,750
2017-04-12	210.5	209.1	213.8	209	-0.67%	888	367,210	78,038,711
2017-04-11	208.9	210.5	211.7	208.9	+0.24%	419	290,420	61,208,645
2017-04-10	214	210	214	208.8	-1.87%	656	226,830	47,730,319
2017-04-07	217.9	214	217.9	211.8	-2.01%	909	262,290	55,939,353
2017-04-06	207.4	218.4	218.8	206.8	+4.65%	4490	169,820	36,190,455
2017-04-05	203.2	208.7	208.7	202.6	+2.71%	574	82,250	16,998,859
2017-04-04	205.3	203.2	206.3	201.3	-1.07%	927	118,350	24,180,926
2017-04-03	203.9	205.4	206	203.3	+0.59%	285	37,530	7,688,667
2017-03-31	206	204.2	206.2	204.2	-1.11%	217	35,390	7,259,022
2017-03-30	208.3	206.5	210.4	204.5	-0.86%	765	108,000	22,360,793
2017-03-29	209	208.3	210	206.7	-0.95%	351	38,550	8,055,514
2017-03-28	206.7	210.3	210.3	203.8	+2.14%	255	40,050	8,318,567
2017-03-27	205.3	205.9	206.8	203.1	+0.10%	537	131,240	26,871,101
2017-03-24	205.6	205.7	207	202	+0.34%	583	60,100	12,325,572
2017-03-23	207.8	205	208.8	204.3	-0.49%	303	48,260	9,993,821
2017-03-22	208	206	211.2	204.8	-2.23%	413	167,000	34,431,745
2017-03-21	211.4	210.7	214	208.6	-0.33%	294	24,840	5,249,906
2017-03-20	214	211.4	216.7	210	-1.35%	514	62,420	13,294,626
2017-03-17	205.9	214.3	214.3	204.7	+4.49%	480	122,230	25,846,789
2017-03-16	202.4	205.1	208.6	202.4	+1.33%	1633	232,720	47,680,718
2017-03-15	206	202.4	209.6	202.1	-1.70%	443	39,210	8,034,138
2017-03-14	208.4	205.9	211.3	204	-1.10%	652	72,170	14,932,990
2017-03-13	204.2	208.2	213	202.3	+2.31%	1971	260,330	54,144,763
2017-03-10	205.9	203.5	209.6	202.4	-0.78%	447	83,850	17,286,009
2017-03-09	210	205.1	213.3	205	-3.98%	676	59,330	12,397,289
2017-03-07	221.3	213.6	221.3	212.6	-3.83%	426	23,970	5,171,714
2017-03-06	220	222.1	225	220	+0.27%	506	52,180	11,652,076
2017-03-03	220	221.5	223.6	219.5	+0.41%	744	57,850	12,838,637
2017-03-02	214.3	220.6	221.6	214.3	+3.13%	341	44,550	9,747,101
2017-03-01	213.8	213.9	219.6	211.4	+0.90%	2039	192,400	41,301,146
2017-02-28	217.7	212	219.7	212	-3.15%	651	96,290	20,795,416
2017-02-27	225.2	218.9	227.8	218	-2.23%	546	68,440	15,094,028
2017-02-24	222.1	223.9	225.7	220.4	+0.95%	1553	243,180	54,531,578
2017-02-22	217.7	221.8	224.3	217.7	+1.05%	1410	251,970	55,449,984
2017-02-21	220.2	219.5	220.5	217.9	+0.05%	562	69,410	15,202,452
2017-02-20	223	219.4	223	217.7	-1.17%	2083	470,500	103,221,508
2017-02-17	222.3	222	226.8	219.9	+0.23%	1094	174,980	38,798,360
2017-02-16	222.4	221.5	223.3	220.4	-0.40%	503	94,050	20,870,378
2017-02-15	222.5	222.4	223.4	219	+0.18%	1390	264,250	58,371,139
2017-02-14	221.7	222	224.3	221.1	+0.27%	1359	229,790	51,132,471
2017-02-13	223.4	221.4	225.5	221	-1.51%	5361	134,050	29,883,544
2017-02-10	227.7	224.8	227.7	223.1	-1.10%	454	94,360	21,231,714
2017-02-09	228.9	227.3	229.8	224.9	-0.13%	424	60,020	13,614,073
2017-02-08	227	227.6	228.6	225	+0.44%	339	54,870	12,399,205
2017-02-07	227.3	226.6	227.3	225.9	-0.35%	372	38,410	8,691,341
2017-02-06	228	227.4	229.1	225.8	-0.26%	441	70,670	16,024,695
2017-02-03	227.8	228	228.5	225.3	+0.31%	820	94,770	21,539,561
2017-02-02	227.8	227.3	228.4	224.9	+0.13%	2100	269,260	60,779,498
2017-02-01	225.9	227	227.7	224.5	+0.67%	218	44,740	10,099,403
2017-01-31	226.2	225.5	227.1	224	-0.66%	650	99,650	22,417,358
2017-01-30	228.4	227	229	224.5	-0.61%	779	100,910	22,816,528
2017-01-27	227.7	228.4	230.4	225	+0.62%	513	91,950	20,961,419
2017-01-26	220	227	227.4	219.3	+3.75%	1604	275,440	61,555,270
2017-01-25	220.3	218.8	221.2	216.7	-0.36%	319	30,500	6,659,963
2017-01-24	217.9	219.6	221.6	217.5	+1.10%	538	134,910	29,587,488
2017-01-23	220.1	217.2	220.7	214.5	-1.94%	1047	91,010	19,666,400
2017-01-20	226	221.5	226	218.3	-1.56%	1730	348,480	76,980,540
2017-01-19	233.8	225	233.8	219.5	-2.81%	1813	345,850	77,498,066
2017-01-18	235	231.5	235	230	-1.28%	1095	139,090	32,281,870
2017-01-17	235.9	234.5	236.5	233.6	-0.64%	651	96,570	22,688,617
2017-01-16	238	236	238	232.1	-0.34%	482	35,350	8,325,657
2017-01-13	239.8	236.8	243.8	236.4	-0.88%	611	88,820	21,224,031
2017-01-12	240.2	238.9	243.3	236.1	+0.42%	712	97,390	23,199,502
2017-01-11	238.4	237.9	239.8	235.5	-0.29%	524	63,760	15,079,735
2017-01-10	236.4	238.6	239.6	236.1	+1.40%	510	36,580	8,711,495
2017-01-09	233.6	235.3	239	233.6	+0.86%	290	21,040	4,945,802
2017-01-06	235.8	233.3	239.5	231.8	-1.06%	916	78,670	18,444,553
2017-01-05	245.7	235.8	245.9	233.6	-3.36%	441	47,540	11,318,230
2017-01-04	246	244	246	242.3	-0.04%	536	60,310	14,700,977
2017-01-03	235	244.1	246.7	235	0.00%	1217	196,480	47,625,687

Архив котировок акции TATNP по годам

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