Татнефть

TATNP

565.1 ₽ +0.55% ↑

История котировок TATNP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	341.1	341.4	343.8	338	+0.38%	7768	245,411	83,579,976
2022-12-29	340.9	340.1	341	338.9	+0.03%	9541	231,548	78,678,765
2022-12-28	342.4	340	342.4	337.4	-0.38%	10722	351,954	119,507,901
2022-12-27	342.2	341.3	343.5	340.2	-0.06%	7605	333,611	113,913,248
2022-12-26	341.9	341.5	342.8	339	+0.47%	7463	471,852	160,757,653
2022-12-23	339.5	339.9	341	338.1	-0.67%	8475	255,827	86,787,314
2022-12-22	342.6	342.2	346.3	340.3	+0.12%	6174	272,534	93,624,229
2022-12-21	343.8	341.8	346.9	340	-0.55%	8847	290,070	99,579,330
2022-12-20	339.6	343.7	345.6	336.7	+1.54%	10730	326,208	111,228,313
2022-12-19	342	338.5	342.4	337.1	-1.02%	6869	250,582	85,005,462
2022-12-16	340	342	342.7	335.6	+0.94%	5881	142,439	48,368,074
2022-12-15	344	338.8	344.2	337.5	-1.28%	10894	168,769	57,383,810
2022-12-14	347	343.2	347	342	-1.07%	6831	181,149	62,329,974
2022-12-13	347.5	346.9	347.5	343.9	-0.17%	7190	173,882	60,127,700
2022-12-12	350.4	347.5	350.4	346.2	-0.32%	5170	104,559	36,303,220
2022-12-09	347.1	348.6	350.8	346.5	+0.23%	4137	148,465	51,712,599
2022-12-08	349.4	347.8	349.8	346	-0.29%	5921	126,702	44,016,643
2022-12-07	350.9	348.8	350.9	347	-0.20%	6447	363,352	126,498,656
2022-12-06	353.8	349.5	355.7	349	-0.99%	4709	171,753	60,338,144
2022-12-05	350.7	353	356.8	346.2	+0.66%	11575	430,161	151,635,695
2022-12-02	348.9	350.7	351.4	348	-0.09%	6049	146,885	51,371,862
2022-12-01	353.5	351	353.5	347.6	-0.48%	8454	265,495	92,920,442
2022-11-30	352.3	352.7	353.5	351.3	-0.20%	3888	83,959	29,560,952
2022-11-29	353.5	353.4	354.7	350.8	+0.08%	4642	87,993	31,025,934
2022-11-28	352.1	353.1	354	349.7	-0.68%	7107	159,601	56,080,249
2022-11-25	354.4	355.5	357.5	351.1	+0.31%	4347	109,038	38,552,926
2022-11-24	354.6	354.4	356.3	352	+0.06%	4339	113,898	40,388,260
2022-11-23	353.1	354.2	357.9	348.1	+0.31%	6077	282,527	100,094,601
2022-11-22	352.4	353.1	356	349.2	+0.20%	5728	178,312	62,946,003
2022-11-21	357.6	352.4	357.7	347.6	-0.98%	11010	328,086	115,378,120
2022-11-18	358.9	355.9	358.9	354.4	-0.48%	7834	224,686	79,910,789
2022-11-17	367.9	357.6	367.9	356	-2.56%	14821	904,094	325,207,436
2022-11-16	369	367	369	364.1	+0.41%	9500	459,648	168,349,358
2022-11-15	371.1	365.5	371.1	351	-1.19%	13796	462,637	168,112,422
2022-11-14	371	369.9	371.3	368.2	-0.24%	7279	362,219	134,003,647
2022-11-11	376	370.8	376	369	-1.12%	11220	435,369	161,336,712
2022-11-10	372.8	375	378.7	372.8	+0.59%	8353	316,130	118,523,623
2022-11-09	377.3	372.8	384	367.5	-1.19%	11310	427,703	161,520,057
2022-11-08	381.9	377.3	381.9	373.7	-0.84%	6929	215,465	81,354,192
2022-11-07	373.9	380.5	381.8	373.9	+2.20%	9973	285,023	107,726,452
2022-11-03	370.6	372.3	373.8	366.6	+0.46%	7773	178,264	66,084,330
2022-11-02	370	370.6	377.9	365.4	+0.16%	11687	426,754	159,395,642
2022-11-01	366.1	370	371.2	366.1	+0.95%	5846	164,305	60,557,257
2022-10-31	365	366.5	368	360.9	+0.83%	6611	184,445	67,508,105
2022-10-28	361	363.5	365.3	356.7	+0.55%	13262	258,532	93,291,747
2022-10-27	359.1	361.5	363	357.9	+0.78%	7158	222,479	80,263,324
2022-10-26	355.1	358.7	360.9	352.3	+0.36%	18988	364,205	130,232,314
2022-10-25	348.2	357.4	357.8	346.8	+2.70%	14676	265,890	93,486,811
2022-10-24	342.7	348	348	342	+1.55%	6403	176,828	61,072,553
2022-10-21	339.6	342.7	342.9	335.8	+1.09%	5863	177,148	60,142,808
2022-10-20	339.6	339	342.9	336.5	+0.15%	5588	183,313	62,254,733
2022-10-19	339	338.5	341.8	333	-0.29%	6670	171,277	57,683,832
2022-10-18	345.2	339.5	351.1	337.1	-1.51%	8759	387,566	133,070,388
2022-10-17	335.2	344.7	346	334.2	+3.11%	7630	346,726	118,235,608
2022-10-14	335.9	334.3	336.8	333.2	0.00%	4971	168,731	56,476,897
2022-10-13	339.4	334.3	339.4	331.6	-0.21%	7293	231,475	77,490,129
2022-10-12	340.8	335	340.8	333.2	-1.30%	8165	230,828	77,608,867
2022-10-11	332	339.4	340.3	330.6	+1.74%	11834	531,791	178,183,840
2022-10-10	324	333.6	335	321	-6.00%	24154	936,619	310,302,864
2022-10-07	374	354.9	374	352	-4.95%	25012	1,029,778	374,447,381
2022-10-06	370	373.4	375.9	366.5	+1.00%	9440	434,337	162,134,940
2022-10-05	371.6	369.7	373	363.3	-0.35%	10400	546,597	200,873,429
2022-10-04	373.7	371	373.9	362	-0.40%	8312	246,755	91,043,083
2022-10-03	360	372.5	373.6	353.6	+4.58%	12441	371,979	135,150,839
2022-09-30	344.2	356.2	361.2	335.7	+3.49%	13589	498,395	172,566,331
2022-09-29	349.9	344.2	350	339	-1.38%	10643	324,013	111,321,969
2022-09-28	347.3	349	354.7	340.1	-0.23%	16489	493,258	170,791,653
2022-09-27	343.1	349.8	351.5	337.6	+2.61%	16145	716,030	246,198,015
2022-09-26	368	340.9	368	331.1	-7.89%	29916	1,158,889	401,582,946
2022-09-23	386.8	370.1	386.8	363.5	-4.12%	21830	544,335	201,972,849
2022-09-22	365.5	386	394.9	363	+6.93%	34360	985,369	372,785,269
2022-09-21	355	361	379.1	351	-6.23%	25913	839,313	306,362,650
2022-09-20	411.2	385	412.7	375	-6.76%	37811	1,093,334	429,355,677
2022-09-19	412.2	412.9	414.8	408.5	0.00%	12886	196,802	81,034,688
2022-09-16	414.5	412.9	415.4	410.5	-0.27%	7818	177,263	73,168,826
2022-09-15	413.1	414	416.8	410	+0.24%	8906	169,187	69,989,701
2022-09-14	413.6	413	413.6	407	-0.17%	8258	203,845	83,587,106
2022-09-13	415.9	413.7	417.5	410.8	-0.51%	6934	158,421	65,590,740
2022-09-12	408.9	415.8	418.8	406.1	+1.84%	9231	314,700	130,240,397
2022-09-09	409	408.3	410	402.2	+0.07%	9006	301,932	122,630,532
2022-09-08	410	408	412.7	406.8	-0.49%	8613	184,007	75,357,335
2022-09-07	410.9	410	415.6	407.3	-0.22%	8604	215,055	88,468,346
2022-09-06	419	410.9	419.7	405.5	-1.70%	14906	333,207	137,818,621
2022-09-05	420.1	418	420.1	414.1	-0.10%	9968	303,926	126,743,770
2022-09-02	415.3	418.4	421.9	413.5	+0.82%	10687	386,176	161,238,720
2022-09-01	419	415	420.5	413.1	-0.72%	11155	305,902	127,347,844
2022-08-31	418.9	418	425.1	416	-0.21%	8980	306,124	128,472,201
2022-08-30	419	418.9	427.9	418.1	+0.22%	8010	331,606	140,154,355
2022-08-29	419.9	418	419.9	415.9	+0.72%	6710	234,495	98,071,596
2022-08-26	412	415	415	412	+0.51%	4025	102,435	42,382,901
2022-08-25	414.6	412.9	416.1	412.7	-0.48%	5428	137,525	57,021,648
2022-08-24	416	414.9	417.8	412.3	-0.24%	4143	130,723	54,297,895
2022-08-23	415	415.9	416.9	414.1	+0.46%	4823	166,899	69,379,796
2022-08-22	409.2	414	414.4	406.6	+1.17%	5841	165,278	67,989,855
2022-08-19	413.8	409.2	415.7	408.4	-1.40%	6190	170,940	70,393,742
2022-08-18	413.9	415	415.4	410.1	+0.24%	5573	167,314	69,154,689
2022-08-17	418.8	414	419	411.4	-0.48%	9288	257,855	106,871,113
2022-08-16	430.2	416	435	412.2	+4.87%	26080	1,220,828	513,721,809
2022-08-15	405.1	396.7	408.5	380.9	-2.07%	29068	1,472,706	580,626,186
2022-08-12	397.3	405.1	405.2	391.3	+1.71%	6897	225,740	90,168,811
2022-08-11	400.4	398.3	403.9	396	-0.42%	5699	224,440	89,535,734
2022-08-10	398.9	400	404.1	395.1	+1.50%	11492	585,524	234,574,998
2022-08-09	366.1	394.1	395.3	362.8	+7.65%	18502	738,970	281,986,647
2022-08-08	370	366.1	374.4	365.5	+1.10%	17373	294,660	109,099,056
2022-08-05	373.5	362.1	374.5	359.1	-3.18%	12579	353,735	129,202,431
2022-08-04	374	374	374.9	370.6	0.00%	6566	122,199	45,636,047
2022-08-03	371	374	376.3	371	+0.78%	5771	201,444	75,450,894
2022-08-02	379.8	371.1	379.8	369.4	-0.99%	18714	506,647	188,283,160
2022-08-01	378.4	374.8	379.8	372	-0.35%	14127	372,852	140,018,147
2022-07-29	370.8	376.1	377.6	367	+1.57%	5540	120,804	45,111,092
2022-07-28	370.4	370.3	374.9	364.8	+1.04%	9054	352,511	130,058,605
2022-07-27	358.8	366.5	371	355	+2.29%	8657	244,537	89,361,502
2022-07-26	349	358.3	358.5	346.1	+3.55%	6264	194,200	68,763,279
2022-07-25	344	346	349.8	337.8	+0.58%	4475	113,049	38,973,778
2022-07-22	341.9	344	347	340.2	+0.79%	3968	137,009	47,217,569
2022-07-21	344.3	341.3	344.3	334.4	-0.84%	5070	140,377	47,599,780
2022-07-20	342.2	344.2	346.6	340.3	+0.64%	2618	123,405	42,474,782
2022-07-19	348.5	342	350	338.7	-1.78%	4801	129,647	44,390,039
2022-07-18	345.9	348.2	352.7	342.2	+0.35%	5229	151,264	52,318,157
2022-07-15	333.1	347	358.5	330	+4.27%	6408	242,894	82,665,340
2022-07-14	340	332.8	347	330.5	-2.38%	7993	260,841	88,257,205
2022-07-13	349	340.9	352.4	333.4	-1.87%	6742	225,789	76,836,891
2022-07-12	355.9	347.4	355.9	341.3	-2.39%	7785	225,232	78,572,581
2022-07-11	360	355.9	362.9	355.5	-1.66%	7537	272,045	97,389,117
2022-07-08	365.3	361.9	368.9	357.9	-0.93%	6996	132,929	48,156,766
2022-07-07	366	365.3	373	365.2	-4.82%	8806	299,263	110,364,477
2022-07-06	382	383.8	388.7	381.6	+0.34%	7610	233,731	90,105,720
2022-07-05	389	382.5	389	379.4	-0.13%	6797	215,091	82,300,945
2022-07-04	387.2	383	391	381.6	+0.79%	9395	232,335	89,689,190
2022-07-01	383.4	380	404.8	380	-4.74%	10054	370,757	145,401,711
2022-06-30	403.8	398.9	405.1	383.1	-0.80%	14323	440,081	173,448,236
2022-06-29	404.5	402.1	405	392.2	-0.59%	9068	275,872	110,007,819
2022-06-28	412	404.5	413.8	404.1	-1.34%	5422	120,128	49,045,966
2022-06-27	408.4	410	410	403.3	+1.01%	6014	159,648	65,049,192
2022-06-24	406.4	405.9	417.9	402.6	-0.12%	10902	351,257	144,068,413
2022-06-23	403.9	406.4	407	395.2	+1.20%	7710	323,745	130,304,604
2022-06-22	406.9	401.6	407.2	389.2	-1.30%	10205	467,444	186,284,193
2022-06-21	416	406.9	416	400.4	-2.19%	10085	480,408	196,300,147
2022-06-20	393.2	416	416.2	391	+6.15%	14740	629,420	255,656,229
2022-06-17	390	391.9	394	389.4	+0.72%	6666	314,350	123,007,529
2022-06-16	371	389.1	392.5	371	+5.16%	10737	449,385	173,652,995
2022-06-15	363	370	373.9	361.2	+1.37%	5972	326,959	120,327,107
2022-06-14	364.8	365	366	358.4	+0.03%	5495	185,147	67,336,190
2022-06-10	353	364.9	366.8	353	+2.13%	6071	218,741	79,200,123
2022-06-09	359.4	357.3	360.7	352.7	-0.47%	6086	142,120	50,564,844
2022-06-08	350	359	359.2	346	+2.63%	5610	225,374	79,711,294
2022-06-07	346	349.8	349.8	343	+1.10%	4243	208,600	72,055,759
2022-06-06	350.5	346	350.8	344.6	-0.52%	4803	147,367	51,170,264
2022-06-03	355.7	347.8	356	340.7	-1.75%	8022	240,950	83,326,142
2022-06-02	358.3	354	359.3	350.6	-0.67%	4465	136,049	48,182,433
2022-06-01	352.3	356.4	364.3	350	+0.91%	7105	253,354	90,886,256
2022-05-31	359.9	353.2	359.9	352	-2.67%	5928	136,915	48,693,560
2022-05-30	365.1	362.9	370.1	360.2	+0.11%	7337	214,901	78,220,000
2022-05-27	355	362.5	365	353.9	+2.29%	7855	267,514	96,286,478
2022-05-26	346.8	354.4	360	342.8	+2.49%	9020	352,634	124,335,004
2022-05-25	335.9	345.8	345.8	333.3	+3.38%	8165	247,976	84,110,998
2022-05-24	340	334.5	341	323	-1.06%	12797	392,024	130,247,066
2022-05-23	374	338.1	374.4	337.6	-7.82%	21468	873,704	311,894,283
2022-05-20	365.1	366.8	368.7	353.1	+0.77%	8807	492,408	177,761,097
2022-05-19	365	364	368.6	356.7	-0.27%	6558	288,220	104,784,556
2022-05-18	358.9	365	369.9	356.5	+2.82%	9293	369,600	134,734,368
2022-05-17	344	355	358	341.9	+4.17%	8209	373,458	131,283,857
2022-05-16	331	340.8	344.8	328.4	+1.79%	7098	332,578	113,038,393
2022-05-13	330	334.8	335.1	324.4	+1.45%	6181	177,242	58,617,246
2022-05-12	341	330	345.7	325	-4.35%	8647	333,053	111,144,355
2022-05-11	341.9	345	351.4	338.5	+2.01%	9563	217,241	74,755,127
2022-05-06	343.4	338.2	346.7	333	-1.63%	6093	141,757	47,968,356
2022-05-05	348.9	343.8	353	342	-0.23%	4630	163,873	57,118,884
2022-05-04	353.3	344.6	361.2	344	-3.47%	6481	258,805	90,621,432
2022-04-29	343.5	357	359	338.8	+3.96%	8332	431,341	151,035,355
2022-04-28	345	343.4	352.2	343.4	-0.15%	7862	377,126	131,406,730
2022-04-27	340	343.9	348.9	340	-0.69%	6555	402,364	138,390,138
2022-04-26	320.5	346.3	346.3	316.4	+8.49%	10390	567,383	191,493,946
2022-04-25	311.7	319.2	322	303.4	+2.84%	8496	269,530	84,877,096
2022-04-22	310	310.4	317.7	301.2	+0.58%	5651	163,195	51,023,501
2022-04-21	314.3	308.6	320.4	303.7	-2.06%	6035	194,786	61,692,951
2022-04-20	308.1	315.1	325	301.2	+2.27%	8016	276,896	87,484,245
2022-04-19	320.5	308.1	320.5	297.6	-3.48%	13235	570,028	174,252,601
2022-04-18	331.9	319.2	331.9	317.3	-2.65%	7123	106,028	34,167,615
2022-04-15	333.6	327.9	333.6	316.5	-1.26%	8319	223,060	72,535,205
2022-04-14	343.2	332.1	346.5	329	-3.21%	7267	290,705	98,943,650
2022-04-13	344	343.1	346.4	342.1	+0.18%	3593	92,383	31,802,908
2022-04-12	340.2	342.5	343.5	335.6	+0.68%	5732	264,974	89,980,501
2022-04-11	339.2	340.2	346.7	338.1	+0.29%	5648	167,301	57,210,678
2022-04-08	343	339.2	346.5	336	-0.82%	7313	232,662	79,133,138
2022-04-07	349	342	350.2	340	-1.44%	6288	317,310	109,262,618
2022-04-06	352	347	355.6	335.8	-1.95%	6464	201,633	70,611,423
2022-04-05	368.8	353.9	368.9	340	-2.72%	10921	273,206	96,304,825
2022-04-04	368	363.8	374	353.7	-1.17%	10652	341,489	124,217,763
2022-04-01	356	368.1	379.7	355.6	+3.31%	14913	921,728	337,429,130
2022-03-31	352	356.3	365.5	351.8	+1.28%	17996	991,269	354,554,220
2022-03-30	336.9	351.8	356.4	330.1	+4.48%	8471	894,241	314,080,760
2022-03-29	321.8	336.7	344	313	+5.88%	13100	1,188,152	397,585,229
2022-03-28	326	318	327	303	-0.16%	11651	569,398	178,589,323
2022-03-25	349	318.5	349	315	-3.19%	13178	605,574	194,851,660
2022-03-24	313	329	369.9	300.4	+5.08%	33023	1,767,605	604,524,109
2022-02-25	260.7	313.1	340	260.7	+14.44%	42804	1,443,056	448,599,294
2022-02-24	360.9	273.6	369.8	203	-31.53%	62562	3,119,229	820,206,269
2022-02-22	370.2	399.6	402.2	338	+7.16%	57958	4,295,712	1,632,028,776
2022-02-21	432.9	372.9	442.8	370.9	-13.94%	63216	3,371,663	1,355,596,336
2022-02-18	442.9	433.3	452.4	431.2	-1.86%	23417	2,030,602	901,941,208
2022-02-17	454.7	441.5	454.7	440.6	-2.99%	17690	1,421,898	634,534,621
2022-02-16	450.7	455.1	458.9	448.5	+0.98%	16051	1,083,330	491,936,150
2022-02-15	435	450.7	451	434	+3.87%	16853	1,064,496	473,414,938
2022-02-14	432.8	433.9	442.5	427.5	+0.25%	21543	1,374,554	596,344,981
2022-02-11	450.1	432.8	450.6	430	-3.72%	20502	1,063,036	467,719,102
2022-02-10	457.3	449.5	457.5	448.5	-1.51%	11207	709,567	321,150,866
2022-02-09	449.8	456.4	458.5	448	+1.85%	14802	1,009,735	459,831,495
2022-02-08	441.4	448.1	449.4	440.4	+1.20%	8182	666,835	297,544,176
2022-02-07	445	442.8	449.1	436.7	-0.49%	10128	511,305	226,075,713
2022-02-04	441	445	450	436.6	+1.69%	13696	1,362,090	603,340,674
2022-02-03	441.2	437.6	442.4	433.4	-1.11%	10421	598,340	261,896,210
2022-02-02	444.8	442.5	448.5	438.6	-0.56%	13571	1,104,291	490,489,829
2022-02-01	452.2	445	454.3	441.8	-1.87%	13004	1,058,363	474,191,154
2022-01-31	447.8	453.5	456.2	447.1	+1.27%	16545	1,735,682	784,838,504
2022-01-28	430.8	447.8	449.7	430.8	+3.68%	24001	1,985,343	876,992,365
2022-01-27	413.5	431.9	440.3	410.3	+4.32%	27546	1,634,237	696,310,220
2022-01-26	419.9	414	427	412	-1.15%	33840	2,417,256	1,016,132,692
2022-01-25	414.8	418.8	421.8	402	+0.99%	25806	3,100,285	1,269,366,097
2022-01-24	436	414.7	439.2	394.5	-4.42%	43025	3,304,360	1,349,758,590
2022-01-21	437.9	433.9	443.2	431.5	-1.18%	24770	1,775,095	776,569,941
2022-01-20	449.6	439.1	458.1	438.1	-2.20%	20748	1,392,413	621,513,570
2022-01-19	432.4	449	456.8	419.1	+3.50%	27790	2,139,181	945,551,402
2022-01-18	451.9	433.8	455	425.5	-4.01%	27204	1,637,787	716,799,225
2022-01-17	452.7	451.9	459.8	445.2	-0.18%	15895	1,132,662	514,849,154
2022-01-14	453.9	452.7	459.4	439.1	-0.26%	25742	1,592,358	715,872,813
2022-01-13	467.4	453.9	472.3	448.8	-3.24%	18578	1,166,482	538,833,359
2022-01-12	467.5	469.1	470.6	462.5	+0.58%	14735	1,513,299	707,067,495
2022-01-11	461.5	466.4	468	456.6	+1.39%	11351	966,287	446,286,569
2022-01-10	457.8	460	465.7	456.1	+0.22%	14642	1,476,203	681,824,520
2022-01-06	447.8	459	459.8	442.5	+1.32%	19610	1,606,970	727,551,994
2022-01-05	473.8	453	475.1	452.3	-4.39%	19852	1,556,375	725,503,168
2022-01-04	472.1	473.8	474.4	470.1	+0.36%	11315	644,373	304,659,272
2022-01-03	462.8	472.1	472.5	462	0.00%	12271	1,095,427	513,486,396

Архив котировок акции TATNP по годам

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