Транснефть
TRNFP
1414.4 ₽ +1.04% ↑История котировок TRNFP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1409 | 1399.8 | 1416.6 | 1398 | -0.37% | 21106 | 320,681 | 451,734,430 |
| 2026-03-12 | 1392.8 | 1405 | 1411 | 1388.6 | +1.01% | 34720 | 579,227 | 812,879,291 |
| 2026-03-11 | 1407.6 | 1391 | 1409.6 | 1380.8 | -1.05% | 39268 | 879,000 | 1,223,469,817 |
| 2026-03-10 | 1422 | 1405.8 | 1426.2 | 1395.6 | -1.14% | 29790 | 737,107 | 1,038,842,617 |
| 2026-03-09 | 1416.2 | 1422 | 1441 | 1412.2 | +0.95% | 21815 | 544,832 | 775,126,283 |
| 2026-03-06 | 1424 | 1408.6 | 1429 | 1405.8 | -1.08% | 30539 | 454,097 | 641,581,642 |
| 2026-03-05 | 1424 | 1424 | 1430 | 1419.2 | +0.42% | 14007 | 224,579 | 319,886,735 |
| 2026-03-04 | 1422 | 1418 | 1435.2 | 1407.2 | -0.20% | 31195 | 492,436 | 701,180,891 |
| 2026-03-03 | 1430.6 | 1420.8 | 1445 | 1416.8 | -0.63% | 38933 | 897,725 | 1,287,101,182 |
| 2026-03-02 | 1428.8 | 1429.8 | 1470 | 1414.8 | +0.18% | 87251 | 2,290,696 | 3,314,210,013 |
| 2026-02-27 | 1424.8 | 1427.2 | 1428.4 | 1418 | +0.39% | 13404 | 177,432 | 252,773,344 |
| 2026-02-26 | 1428.6 | 1421.6 | 1432 | 1420.4 | -0.18% | 12135 | 189,376 | 270,392,508 |
| 2026-02-25 | 1417.8 | 1424.2 | 1429 | 1414 | +0.45% | 21575 | 328,263 | 467,012,202 |
| 2026-02-24 | 1447.6 | 1417.8 | 1449.8 | 1413 | -1.87% | 46364 | 1,081,733 | 1,542,927,964 |
| 2026-02-20 | 1439.6 | 1444.8 | 1454 | 1432.4 | +0.73% | 19930 | 321,553 | 464,744,309 |
| 2026-02-19 | 1448 | 1434.4 | 1451.2 | 1428 | -0.93% | 15161 | 378,041 | 543,381,414 |
| 2026-02-18 | 1433.8 | 1447.8 | 1457 | 1425.6 | +1.27% | 24402 | 648,644 | 938,310,735 |
| 2026-02-17 | 1424.8 | 1429.6 | 1436 | 1418.2 | +0.66% | 14602 | 259,575 | 370,897,664 |
| 2026-02-16 | 1427.2 | 1420.2 | 1436.6 | 1414.2 | -0.49% | 24159 | 347,702 | 495,462,899 |
| 2026-02-13 | 1405 | 1427.2 | 1430 | 1399.4 | +1.93% | 51692 | 498,689 | 707,886,073 |
| 2026-02-12 | 1404.4 | 1400.2 | 1405.8 | 1394.6 | +0.07% | 20448 | 253,732 | 355,417,577 |
| 2026-02-11 | 1402 | 1399.2 | 1408.4 | 1385 | -0.06% | 29285 | 455,880 | 636,458,297 |
| 2026-02-10 | 1395.6 | 1400 | 1406 | 1382.8 | +0.68% | 18602 | 308,130 | 429,548,123 |
| 2026-02-09 | 1390.6 | 1390.6 | 1405.4 | 1378.8 | 0.00% | 40032 | 380,117 | 527,594,226 |
| 2026-02-06 | 1408.4 | 1390.6 | 1409.8 | 1387.4 | -0.95% | 14347 | 199,597 | 279,638,421 |
| 2026-02-05 | 1404 | 1404 | 1409 | 1394 | 0.00% | 20652 | 367,082 | 514,841,758 |
| 2026-02-04 | 1407.8 | 1404 | 1421.6 | 1403.2 | -0.13% | 28212 | 422,893 | 597,149,745 |
| 2026-02-03 | 1410.4 | 1405.8 | 1414.4 | 1404.6 | +0.06% | 17052 | 307,370 | 433,418,697 |
| 2026-02-02 | 1411.6 | 1405 | 1426.2 | 1400 | -0.45% | 30494 | 433,787 | 611,392,593 |
| 2026-01-30 | 1418 | 1411.4 | 1425.6 | 1410 | -0.38% | 14107 | 238,779 | 338,391,919 |
| 2026-01-29 | 1415.4 | 1416.8 | 1428.6 | 1410 | +0.13% | 34026 | 473,208 | 672,339,622 |
| 2026-01-28 | 1423.8 | 1415 | 1426.8 | 1407 | -0.48% | 21192 | 446,397 | 632,792,427 |
| 2026-01-27 | 1426 | 1421.8 | 1433.2 | 1421 | -0.29% | 16504 | 324,105 | 461,961,893 |
| 2026-01-26 | 1431.6 | 1426 | 1439 | 1420 | -0.27% | 28265 | 494,316 | 706,247,849 |
| 2026-01-23 | 1418.8 | 1429.8 | 1436.8 | 1412.2 | +0.78% | 18859 | 400,059 | 571,288,407 |
| 2026-01-22 | 1414.2 | 1418.8 | 1424.8 | 1408 | +0.37% | 27001 | 581,518 | 824,599,970 |
| 2026-01-21 | 1415.8 | 1413.6 | 1423.4 | 1407.4 | -0.14% | 23987 | 509,576 | 720,454,474 |
| 2026-01-20 | 1407 | 1415.6 | 1419.2 | 1401.4 | +0.64% | 18115 | 650,732 | 920,097,448 |
| 2026-01-19 | 1396 | 1406.6 | 1418 | 1393 | +0.82% | 33750 | 830,977 | 1,172,241,490 |
| 2026-01-16 | 1404.8 | 1395.2 | 1404.8 | 1389.4 | -0.33% | 21851 | 341,327 | 476,430,671 |
| 2026-01-15 | 1396 | 1399.8 | 1410.8 | 1387.6 | +0.27% | 16629 | 371,351 | 518,827,361 |
| 2026-01-14 | 1374.4 | 1396 | 1411 | 1365.8 | +1.57% | 22667 | 715,555 | 998,242,347 |
| 2026-01-13 | 1393.2 | 1374.4 | 1403.6 | 1363.4 | -1.35% | 31480 | 584,057 | 807,771,747 |
| 2026-01-12 | 1409.2 | 1393.2 | 1421 | 1380.6 | -1.14% | 35358 | 660,164 | 925,801,510 |
| 2026-01-09 | 1398.6 | 1409.2 | 1415.6 | 1393.6 | +1.00% | 10792 | 179,533 | 252,925,320 |
| 2026-01-08 | 1410 | 1395.2 | 1410.2 | 1393.6 | -1.04% | 10250 | 217,450 | 304,049,307 |
| 2026-01-06 | 1394 | 1409.8 | 1421.8 | 1394 | +1.13% | 19648 | 345,312 | 487,523,586 |
| 2026-01-05 | 1378.4 | 1394 | 1400.4 | 1368 | 0.00% | 22170 | 288,983 | 400,912,556 |