Транснефть
TRNFP
1384 ₽ -0.22% ↓История котировок TRNFP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 1387.6 | 1383.4 | 1396.6 | 1379.8 | -0.26% | 24951 | 269,215 | 373,729,664 |
| 2026-04-16 | 1393.2 | 1387 | 1400 | 1383.6 | -0.45% | 18121 | 282,324 | 392,790,123 |
| 2026-04-15 | 1376 | 1393.2 | 1393.8 | 1375.2 | +1.26% | 14200 | 207,283 | 286,848,080 |
| 2026-04-14 | 1373.2 | 1375.8 | 1384.4 | 1365 | +0.26% | 19540 | 306,751 | 421,516,377 |
| 2026-04-13 | 1380.8 | 1372.2 | 1396 | 1370.2 | -0.62% | 29672 | 456,357 | 630,720,584 |
| 2026-04-10 | 1389 | 1380.8 | 1396.8 | 1379.2 | -0.29% | 15199 | 243,929 | 338,552,485 |
| 2026-04-09 | 1389.8 | 1384.8 | 1398.4 | 1374.2 | -0.07% | 16302 | 356,168 | 494,002,223 |
| 2026-04-08 | 1360 | 1385.8 | 1393.4 | 1355.2 | +0.98% | 21000 | 500,264 | 689,738,117 |
| 2026-04-07 | 1372 | 1372.4 | 1390.8 | 1370 | +0.06% | 50423 | 453,692 | 625,692,277 |
| 2026-04-06 | 1375.4 | 1371.6 | 1379.4 | 1361.4 | +0.23% | 54969 | 485,672 | 665,668,075 |
| 2026-04-03 | 1378 | 1368.4 | 1382.4 | 1358.4 | -0.42% | 42427 | 502,147 | 686,859,150 |
| 2026-04-02 | 1360 | 1374.2 | 1380 | 1351.2 | +1.13% | 42966 | 635,095 | 867,491,016 |
| 2026-04-01 | 1364.4 | 1358.8 | 1373 | 1350.2 | -0.13% | 29205 | 601,145 | 818,290,304 |
| 2026-03-31 | 1371 | 1360.6 | 1374 | 1327.4 | -0.60% | 70815 | 1,815,585 | 2,451,612,069 |
| 2026-03-30 | 1377 | 1368.8 | 1398.4 | 1360.8 | -0.58% | 44457 | 959,626 | 1,322,622,898 |
| 2026-03-27 | 1386 | 1376.8 | 1390 | 1344.4 | -0.59% | 49047 | 1,211,021 | 1,659,437,376 |
| 2026-03-26 | 1410 | 1385 | 1413.2 | 1375.4 | -1.77% | 34220 | 788,220 | 1,096,685,174 |
| 2026-03-25 | 1410 | 1410 | 1417.8 | 1407.4 | -0.06% | 12575 | 328,698 | 464,723,073 |
| 2026-03-24 | 1396.4 | 1410.8 | 1420 | 1396.4 | +0.83% | 22689 | 377,575 | 531,950,087 |
| 2026-03-23 | 1407.2 | 1399.2 | 1414.4 | 1390 | -0.48% | 32619 | 551,241 | 773,435,199 |
| 2026-03-20 | 1403 | 1406 | 1415.4 | 1401.6 | +0.27% | 20882 | 479,745 | 676,473,749 |
| 2026-03-19 | 1399 | 1402.2 | 1407.8 | 1392 | +0.34% | 27132 | 552,522 | 773,687,297 |
| 2026-03-18 | 1399 | 1397.4 | 1411 | 1392.4 | -0.11% | 22979 | 488,774 | 683,685,004 |
| 2026-03-17 | 1398.2 | 1399 | 1406.6 | 1390 | +0.10% | 19351 | 408,071 | 570,942,614 |
| 2026-03-16 | 1402 | 1397.6 | 1418.8 | 1388.4 | -0.16% | 33788 | 598,367 | 838,862,000 |
| 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 |