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)
2019-12-30	742.7	734	744	733.6	-0.68%	7884	370,953	273,195,951
2019-12-27	730	739	746.6	725.4	-1.85%	17217	996,901	734,356,359
2019-12-26	747.5	752.9	752.9	741.7	+1.18%	10050	606,392	454,261,496
2019-12-25	740	744.1	745.5	738.1	+0.58%	6258	346,604	257,311,725
2019-12-24	746.5	739.8	746.5	735.5	-0.56%	6102	289,996	214,889,112
2019-12-23	741	744	745.2	738.5	+0.42%	5356	316,240	234,967,426
2019-12-20	739	740.9	740.9	734.2	+0.90%	8327	482,916	356,444,905
2019-12-19	738.2	734.3	743.6	734.2	-0.53%	5732	333,023	246,284,292
2019-12-18	738.1	738.2	738.4	727.6	+0.35%	5412	334,469	245,577,839
2019-12-17	747.9	735.6	749.7	732.5	-1.04%	8322	628,345	464,254,360
2019-12-16	738.5	743.3	750	736	+0.65%	10434	1,008,425	753,273,745
2019-12-13	729.8	738.5	738.8	726.6	+1.97%	7831	469,037	344,093,910
2019-12-12	720.2	724.2	730	720	+0.58%	7567	530,431	384,561,269
2019-12-11	706.2	720	720.6	705.1	+1.57%	7358	519,978	372,284,510
2019-12-10	707.8	708.9	709.9	697	+0.13%	6951	593,761	419,563,772
2019-12-09	695.7	708	708	694.8	+1.83%	5933	477,682	335,157,111
2019-12-06	691.8	695.3	695.3	689.5	+0.77%	4024	325,524	225,009,742
2019-12-05	684.3	690	691	683.4	+1.07%	5982	540,738	372,262,733
2019-12-04	694	682.7	694.8	682	-1.22%	7815	713,918	490,347,499
2019-12-03	693	691.1	696	688.4	-0.35%	5483	383,498	265,428,868
2019-12-02	689.1	693.5	695	685.8	+0.52%	6727	445,667	308,429,132
2019-11-29	689.7	689.9	689.9	682.3	+1.03%	4401	245,560	168,478,383
2019-11-28	688	682.9	693.5	682.9	-1.03%	4589	323,238	222,509,804
2019-11-27	690.8	690	695.8	683	-0.12%	5708	641,994	443,474,393
2019-11-26	684	690.8	691.6	681	+0.66%	8307	802,912	550,485,492
2019-11-25	680	686.3	686.5	677.6	+1.00%	5004	505,022	345,231,181
2019-11-22	675	679.5	679.8	674.2	+0.67%	3688	235,471	159,684,896
2019-11-21	674.4	675	676.3	672.1	-0.24%	2403	131,727	88,868,694
2019-11-20	675.9	676.6	678.1	671.1	+0.09%	3624	309,412	208,928,083
2019-11-19	670.1	676	677	670.1	+0.54%	4652	458,934	309,483,596
2019-11-18	670.2	672.4	673.9	665.6	+0.25%	5945	519,634	347,759,546
2019-11-15	673.6	670.7	674.3	669.6	-0.19%	4332	455,386	305,696,587
2019-11-14	673	672	675	668.1	+1.05%	5892	504,898	339,342,044
2019-11-13	670	665	671.7	663.4	-0.43%	3336	205,535	137,047,190
2019-11-12	669.8	667.9	673.8	664.2	-0.22%	3898	319,084	214,140,676
2019-11-11	670	669.4	672.8	667.1	-0.34%	3750	230,916	154,606,421
2019-11-08	668	671.7	673.8	665.1	+0.27%	6278	661,119	443,629,018
2019-11-07	661	669.9	669.9	656.6	+1.58%	5771	492,007	326,815,761
2019-11-06	661.7	659.5	666.4	659.1	-0.32%	7306	704,402	466,802,855
2019-11-05	658	661.6	666.5	656	+0.81%	8046	650,602	430,381,267
2019-11-01	657.2	656.3	661.5	653.4	-0.41%	3337	251,671	165,560,122
2019-10-31	658.2	659	664	652.8	+0.23%	6633	779,470	513,581,686
2019-10-30	650.5	657.5	659.6	649.5	+1.03%	5147	533,198	349,623,796
2019-10-29	654.9	650.8	658.4	647.1	-0.85%	6448	647,392	421,989,134
2019-10-28	661	656.4	664.8	652	-0.55%	5471	446,800	294,370,765
2019-10-25	658	660	661.7	641.1	+0.30%	9570	1,046,958	683,150,023
2019-10-24	651.5	658	658.2	651.5	+1.15%	6613	789,410	517,839,348
2019-10-23	643	650.5	654	640.5	+1.09%	7241	789,004	512,635,420
2019-10-22	632.4	643.5	645.2	632.4	+1.90%	7348	566,684	362,936,737
2019-10-21	631.6	631.5	632.5	629.5	+0.40%	4238	328,362	207,146,178
2019-10-18	628	629	631.4	627.7	+0.18%	2338	159,905	100,775,073
2019-10-17	630	627.9	631.3	627.3	-0.33%	4990	335,205	210,866,547
2019-10-16	629.5	630	632.6	626.3	+0.13%	3888	316,784	199,353,491
2019-10-15	629.3	629.2	630.9	621	+0.02%	6301	512,903	321,393,352
2019-10-14	634	629.1	635	629.1	-0.46%	3534	281,855	178,239,954
2019-10-11	635.5	632	636	631.4	-0.32%	6299	479,206	303,685,240
2019-10-10	635.8	634	639	631.1	-0.28%	4338	289,200	183,336,877
2019-10-09	630	635.8	638.2	629.3	+0.92%	5710	346,803	220,264,064
2019-10-08	639	630	644.1	629.1	-1.18%	5970	430,350	272,904,770
2019-10-07	621.9	637.5	638.9	618	+3.16%	10886	820,985	518,040,139
2019-10-04	616.6	618	624.3	613.5	+0.96%	13140	668,200	414,161,596
2019-10-03	616	612.1	618.3	604	-0.47%	7529	552,522	337,474,513
2019-10-02	622.4	615	625.4	615	-1.19%	6881	365,065	225,598,072
2019-10-01	627	622.4	629.9	619	-0.69%	11343	620,113	387,272,933
2019-09-30	639.9	626.7	640	624.1	-1.89%	16371	828,728	521,598,564
2019-09-27	633.5	638.8	644.8	633.5	+1.09%	17749	1,454,142	930,794,354
2019-09-26	630	631.9	634.9	624	-5.26%	23991	1,541,144	970,488,790
2019-09-25	673.8	667	673.8	661.1	-1.27%	21246	1,448,952	967,599,399
2019-09-24	675.2	675.6	677.8	668.5	-0.22%	7953	707,765	476,747,773
2019-09-23	673.5	677.1	679.9	670.2	+1.29%	9361	917,877	619,665,047
2019-09-20	679.9	668.5	680.4	668.5	-1.69%	8000	921,564	619,255,522
2019-09-19	676	680	680.9	673	+0.50%	5784	511,097	346,444,941
2019-09-18	672.4	676.6	682	670.2	+0.62%	5209	391,103	264,744,201
2019-09-17	680	672.4	684.7	670.1	-1.10%	13210	784,368	531,669,850
2019-09-16	678	679.9	679.9	666.2	+2.83%	12134	1,104,367	745,230,286
2019-09-13	666.8	661.2	670.2	657.3	-1.24%	8746	629,348	416,907,138
2019-09-12	675.4	669.5	675.4	666.1	-0.40%	6787	549,684	368,011,330
2019-09-11	671.3	672.2	676.4	668	+0.13%	5653	504,324	339,868,383
2019-09-10	672	671.3	675	661.8	-0.03%	5981	522,278	348,755,534
2019-09-09	672.3	671.5	676.6	670.7	+0.22%	6056	680,318	458,413,651
2019-09-06	659.5	670	671.8	653.1	+1.73%	9479	816,372	543,326,828
2019-09-05	652	658.6	658.9	652	+1.25%	5825	475,774	312,357,714
2019-09-04	643.7	650.5	650.8	642.3	+1.45%	6245	705,383	456,222,140
2019-09-03	641.4	641.2	645.8	639.7	-0.02%	7102	670,088	430,143,500
2019-09-02	638.6	641.3	646	635.1	+0.99%	10257	797,833	512,224,627
2019-08-30	634	635	635.8	630.5	+0.71%	4449	552,860	350,150,952
2019-08-29	632	630.5	635.7	628.4	+0.08%	4570	663,720	419,537,416
2019-08-28	629.5	630	639.4	629.1	+0.16%	6343	812,000	514,123,950
2019-08-27	630.1	629	631.6	623.2	-0.10%	4681	486,820	304,944,653
2019-08-26	626.1	629.6	631.1	624	-0.06%	3436	402,800	253,049,559
2019-08-23	628.5	630	634.7	626.9	+0.66%	6656	632,630	398,845,340
2019-08-22	625	625.9	627.8	621	+0.14%	4889	458,880	287,008,539
2019-08-21	627.9	625	630.5	624.5	-0.14%	3590	542,580	340,679,995
2019-08-20	625.4	625.9	630.3	624	+0.48%	4151	566,630	355,188,245
2019-08-19	621.8	622.9	630.3	617.5	+1.28%	7956	954,690	595,196,571
2019-08-16	633.9	615	637	614.5	-2.69%	9437	1,185,860	741,360,303
2019-08-15	638	632	644.2	628.3	-1.60%	4496	506,160	320,697,987
2019-08-14	651	642.3	653.1	635	-1.03%	3837	373,830	240,146,684
2019-08-13	652	649	653.6	635.9	-0.46%	7927	820,130	527,390,866
2019-08-12	653.8	652	660	651.5	-0.91%	3725	249,400	163,231,682
2019-08-09	663.9	658	663.9	651	-0.45%	3390	404,160	265,442,151
2019-08-08	660.5	661	665.6	660.3	+0.15%	2075	242,820	160,973,968
2019-08-07	664	660	666.6	652.8	-0.56%	4265	484,500	319,644,127
2019-08-06	673	663.7	676	662.7	+0.36%	6026	997,350	664,724,284
2019-08-05	671.9	661.3	672	655	-1.71%	6109	698,380	462,024,211
2019-08-02	663.7	672.8	673.5	652.1	+1.17%	5658	743,150	493,447,256
2019-08-01	674	665	678	665	-1.35%	5210	697,130	467,616,132
2019-07-31	666	674.1	680.5	666	+1.67%	7422	905,450	610,322,585
2019-07-30	679	663	690.7	660.7	-1.78%	7461	907,360	610,975,586
2019-07-29	650	675	675	648.3	+3.86%	5899	819,580	543,558,453
2019-07-26	648	649.9	650	641	+0.92%	4883	735,260	474,871,628
2019-07-25	640	644	651	636.8	+0.17%	5335	1,082,730	697,089,964
2019-07-24	639.9	642.9	646	637.7	+0.59%	4376	1,101,320	706,047,674
2019-07-23	634.5	639.1	639.1	630.4	+0.87%	3994	520,060	330,108,115
2019-07-22	637.5	633.6	642	628	-0.38%	2964	379,910	240,145,520
2019-07-19	632.8	636	638	629	+1.61%	3595	585,850	372,609,950
2019-07-18	627.5	625.9	632.1	621.7	-0.18%	3068	381,950	239,261,600
2019-07-17	627	627	637	625.1	+0.19%	10293	1,164,940	738,019,946
2019-07-16	615	625.8	631.3	610.2	+2.41%	4928	515,790	320,521,815
2019-07-15	622.9	611.1	625.9	611.1	-1.32%	3770	419,270	258,706,725
2019-07-12	622.7	619.3	628	611.8	-0.72%	3977	456,550	282,715,624
2019-07-11	633.8	623.8	634.3	620	-1.06%	3654	395,060	246,812,824
2019-07-10	636.8	630.5	638.9	629	-0.71%	4251	308,890	194,909,526
2019-07-09	640.6	635	650	628	-1.84%	6326	789,340	502,584,857
2019-07-08	650.1	646.9	650.7	642	-0.69%	3728	401,260	259,084,553
2019-07-05	656.1	651.4	661.9	645.4	-0.72%	4656	571,430	374,082,892
2019-07-04	637.5	656.1	658	635.2	-1.26%	9824	1,329,930	856,749,025
2019-07-03	647.7	664.5	666	645.5	+2.50%	9338	1,101,630	726,983,272
2019-07-02	644	648.3	649	643.1	+0.68%	2807	473,050	306,012,688
2019-07-01	639.9	643.9	643.9	637.6	+1.21%	1919	243,500	156,048,059
2019-06-28	639	636.2	642	636.2	-0.33%	1656	208,740	133,255,880
2019-06-27	639.8	638.3	641.9	637	+0.55%	2454	327,510	209,618,832
2019-06-26	637	634.8	639.8	630.7	+0.63%	2509	339,710	215,768,745
2019-06-25	634.5	630.8	638.7	627.6	-0.68%	1534	162,590	102,536,071
2019-06-24	635	635.1	640	632	+0.91%	1873	301,230	192,083,273
2019-06-21	633.5	629.4	639	629.4	-0.58%	2556	494,800	312,959,729
2019-06-20	626.8	633.1	633.4	623	+2.11%	3298	335,070	211,130,688
2019-06-19	628.7	620	631.9	618.6	-0.27%	2271	244,370	152,915,961
2019-06-18	626	621.7	628.4	603.4	-0.21%	2353	269,900	168,030,352
2019-06-17	625.6	623	630	622	-0.48%	1987	166,490	104,409,435
2019-06-14	622.7	626	632.4	618.3	+0.74%	3090	443,050	277,721,294
2019-06-13	607.7	621.4	621.5	601.8	+2.14%	2995	444,370	273,730,584
2019-06-11	601	608.4	610	596.9	+1.33%	3998	526,890	319,154,757
2019-06-10	597	600.4	602	597	+0.87%	2713	301,950	181,059,026
2019-06-07	600	595.2	606.6	595.2	+0.07%	4088	681,300	410,135,051
2019-06-06	595.9	594.8	597.9	590.6	+0.56%	2271	255,490	151,771,723
2019-06-05	603	591.5	605	588.5	-1.92%	3243	362,400	215,841,442
2019-06-04	585	603.1	604	582.7	+3.11%	6645	754,330	448,225,382
2019-06-03	583.9	584.9	586.8	579.2	+0.09%	5414	737,360	428,623,783
2019-05-31	590	584.4	592.7	583.4	-1.45%	4355	562,020	330,215,056
2019-05-30	580	593	597.6	578	+2.72%	6957	1,195,820	706,584,171
2019-05-29	577.3	577.3	580	573.7	+0.40%	4255	696,960	402,697,257
2019-05-28	578	575	582.3	569.1	-0.17%	5460	666,380	383,740,543
2019-05-27	585	576	585.7	573.4	-0.52%	2577	250,870	144,953,436
2019-05-24	585	579	591.7	578.7	-0.69%	3720	895,430	523,969,725
2019-05-23	598.9	583	599.7	579	-2.83%	5877	1,051,210	616,776,611
2019-05-22	574	600	601.3	571.7	+4.53%	6434	1,155,300	678,426,668
2019-05-21	573	574	575	568.3	+0.93%	3843	796,560	456,197,872
2019-05-20	575	568.7	579.6	560	-0.75%	4476	418,430	237,680,418
2019-05-17	582.9	573	584.5	571.3	-1.07%	4283	890,350	515,586,603
2019-05-16	595	579.2	599.3	575.6	-2.46%	4731	561,110	330,599,896
2019-05-15	603	593.8	606.2	586	-1.03%	3124	326,110	194,032,875
2019-05-14	594.2	600	618	591.5	+1.18%	5481	686,580	418,438,001
2019-05-13	603	593	610.8	588.6	-1.67%	2997	329,770	198,359,249
2019-05-10	614.1	603.1	624	600.1	-2.62%	3060	224,390	135,792,988
2019-05-08	637.7	619.3	643	615	-2.32%	4955	610,940	381,100,581
2019-05-07	640.3	634	649	632	-1.14%	3061	338,880	217,020,726
2019-05-06	641.1	641.3	646.3	636.8	-0.64%	2765	340,700	218,248,506
2019-05-03	637	645.4	648	634.9	+1.65%	2346	217,510	139,726,365
2019-05-02	634.5	634.9	637.4	628.3	+0.05%	1207	91,780	58,205,841
2019-04-30	616.8	634.6	635.7	616.8	+1.86%	4760	495,400	312,958,041
2019-04-29	623	623	629.2	614.6	+0.48%	4183	425,710	263,885,579
2019-04-26	582	620	630.8	577.9	+6.73%	8570	1,159,510	708,504,835
2019-04-25	583.9	580.9	583.9	572.3	+1.18%	2084	202,980	117,231,861
2019-04-24	585	574.1	585	573.4	-1.32%	1185	134,150	77,629,167
2019-04-23	588	581.8	588	580.1	-0.80%	1022	100,670	58,649,641
2019-04-22	580	586.5	586.5	580	+1.44%	837	73,550	42,939,851
2019-04-19	575.7	578.2	579	574.6	+0.73%	328	23,660	13,680,944
2019-04-18	579	574	580.9	571.1	-0.86%	1439	115,190	66,172,206
2019-04-17	585.4	579	587.9	578.9	-0.65%	879	84,670	49,340,741
2019-04-16	589.7	582.8	590.7	576	-0.99%	1587	196,960	114,766,159
2019-04-15	590.7	588.6	591.8	581.1	+0.10%	2183	184,260	108,322,443
2019-04-12	585	588	592.8	580.4	+0.51%	2215	316,910	186,310,830
2019-04-11	587.4	585	587.9	577.9	+0.29%	1897	191,210	111,097,588
2019-04-10	575.8	583.3	586.1	575.5	+1.30%	2774	546,240	316,889,648
2019-04-09	575	575.8	578	571.5	+0.23%	1826	165,430	95,117,307
2019-04-08	551	574.5	578.7	551	+3.51%	3597	450,850	255,416,971
2019-04-05	547.4	555	555	547.4	+1.44%	682	103,730	57,224,728
2019-04-04	556	547.1	556.7	546.7	-1.58%	1598	184,360	101,288,511
2019-04-03	555	555.9	559.4	554.5	+0.16%	1174	137,400	76,444,906
2019-04-02	556.7	555	559.6	554	-0.29%	1785	278,750	155,025,602
2019-04-01	561.7	556.6	563	556.2	-0.22%	1422	272,860	153,009,063
2019-03-29	554.5	557.8	566.3	553	+0.87%	4636	962,400	538,914,595
2019-03-28	546.1	553	553.9	546.1	+1.26%	2399	289,040	159,363,072
2019-03-27	556.7	546.1	561	546.1	-1.14%	2381	262,870	145,189,224
2019-03-26	544.2	552.4	556	543.9	+1.54%	1778	306,370	168,227,537
2019-03-25	545.5	544	548.3	541.2	-0.22%	1533	155,630	84,865,484
2019-03-22	555	545.2	560.2	545.1	-1.02%	3275	522,810	287,880,993
2019-03-21	563.7	550.8	569	550.3	-2.05%	3443	349,760	194,888,902
2019-03-20	550.1	562.3	563.2	550.1	+2.20%	2964	387,290	216,314,952
2019-03-19	540	550.2	553.7	539.6	+1.72%	3512	473,180	260,044,346
2019-03-18	535.1	540.9	543.6	529.5	+2.06%	2258	248,390	133,762,248
2019-03-15	530.9	530	537.5	530	-0.19%	3364	356,050	189,950,320
2019-03-14	528.3	531	533	522.2	+1.22%	3831	565,370	299,032,976
2019-03-13	530.5	524.6	532.4	517	-0.83%	2595	284,860	148,799,546
2019-03-12	546	529	546	527.5	-2.40%	2975	299,840	160,153,813
2019-03-11	542.7	542	545.5	535.1	-0.18%	1801	171,470	92,461,907
2019-03-07	550.6	543	551	543	-1.24%	846	79,140	43,173,598
2019-03-06	544.1	549.8	550.9	544.1	+0.51%	726	72,270	39,685,316
2019-03-05	547.1	547	548.6	543.8	-0.49%	1006	139,010	75,887,295
2019-03-04	548	549.7	552	546.9	+0.31%	833	84,490	46,396,235
2019-03-01	546	548	551	546	-0.09%	753	88,050	48,319,212
2019-02-28	549.9	548.5	553.8	547	+0.15%	1047	97,580	53,633,281
2019-02-27	554.2	547.7	560.5	545.7	-1.37%	2863	329,980	181,504,743
2019-02-26	551.1	555.3	557.9	551	-0.63%	1680	165,810	92,030,419
2019-02-25	565	558.8	565	556	-0.75%	1348	152,720	85,507,636
2019-02-22	558.3	563	566.5	558.3	+0.04%	994	130,820	73,710,000
2019-02-21	565.1	562.8	568.1	562.6	-0.39%	1056	108,320	61,216,454
2019-02-20	562.3	565	565	558.8	+0.73%	1453	225,820	126,740,665
2019-02-19	563.8	560.9	564.9	559.1	0.00%	816	62,170	34,898,494
2019-02-18	564.5	560.9	568.7	555.4	-0.37%	1329	139,160	78,278,803
2019-02-15	555.8	563	563	555.8	+1.37%	1690	294,500	165,184,422
2019-02-14	544.8	555.4	561.3	542.7	+1.17%	3330	353,630	195,443,438
2019-02-13	561.1	549	563.4	546.6	-2.10%	1977	246,090	135,834,545
2019-02-12	562.2	560.8	564.9	558.7	-0.27%	923	111,260	62,485,776
2019-02-11	565	562.3	566.4	558.9	-0.37%	1337	176,640	99,425,489
2019-02-08	558.4	564.4	565.3	557.1	+0.11%	1919	198,670	111,711,367
2019-02-07	561.5	563.8	571	557.7	-0.04%	7276	259,500	146,689,377
2019-02-06	567	564	569.2	560.1	-0.21%	993	109,600	61,834,279
2019-02-05	564.8	565.2	569.6	562	+0.27%	1980	266,440	150,716,861
2019-02-04	560.4	563.7	565.6	553.6	+1.11%	1504	219,870	123,689,171
2019-02-01	563.5	557.5	566.8	555.1	-2.02%	1750	194,650	109,150,523
2019-01-31	558	569	571	558	+1.97%	3421	579,040	327,204,105
2019-01-30	550	558	560.7	549.5	+1.45%	3800	495,340	275,236,691
2019-01-29	547.5	550	552	546.2	+0.46%	1747	417,710	229,941,072
2019-01-28	552	547.5	553.7	546.6	-0.82%	1333	185,600	102,014,173
2019-01-25	546	552	553.5	546	+1.12%	4030	493,910	272,119,219
2019-01-24	545.5	545.9	552.6	542.8	-0.58%	3531	324,670	177,771,564
2019-01-23	524	549.1	552	521.8	+4.75%	5338	578,410	313,938,269
2019-01-22	525	524.2	527.5	521.5	-0.15%	1641	229,290	120,237,200
2019-01-21	529.9	525	532.8	523.8	-0.64%	1566	169,710	89,572,767
2019-01-18	519.4	528.4	530.2	516	+1.81%	1963	280,010	147,166,716
2019-01-17	510	519	519.3	510	+0.95%	1969	191,370	98,839,284
2019-01-16	512.2	514.1	516.6	509	+0.45%	1191	161,340	82,953,670
2019-01-15	508.9	511.8	512.3	506.8	+0.59%	2143	253,460	129,258,051
2019-01-14	505	508.8	508.8	503.1	+0.59%	1123	120,520	61,051,239
2019-01-11	510	505.8	511.9	505	-0.98%	2115	303,280	153,646,766
2019-01-10	506	510.8	510.9	501.5	+0.95%	1551	253,070	128,304,558
2019-01-09	507	506	508.4	500.1	+0.02%	2090	262,450	132,301,088
2019-01-08	500.1	505.9	506	498.4	-2.52%	2110	232,760	116,818,008
2019-01-04	522.3	519	523.2	513.7	-0.56%	2422	322,960	167,616,463
2019-01-03	522	521.9	524.4	518	0.00%	1489	171,680	89,473,267

Архив котировок акции TATNP по годам

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