Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2014

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30123450126000128660117050+2.86%23623,223397,244,280
2014-12-29118550122500130000117510+2.98%22583,091385,615,230
2014-12-26116980118960119900116100+2.45%13051,861220,455,940
2014-12-25117130116120119050111000-1.68%15851,965225,239,420
2014-12-24122720118100124850113000-4.07%34725,678677,169,440
2014-12-23110000123110131150107510+12.43%42058,2401,021,101,780
2014-12-22111010109500112180106110-1.35%33844,388476,926,020
2014-12-19119690111000120490108230-5.81%28415,766645,950,780
2014-12-18117500117850119120106750+0.30%47086,925776,609,650
2014-12-17135000117500149770111500-12.15%53078,4541,032,881,110
2014-12-16114150133750149140110500+17.21%728916,8682,137,655,290
2014-12-15107240114110115790104190+6.94%589910,8851,192,392,380
2014-12-12105750106700109050100200+0.90%28504,923524,918,880
2014-12-11109800105750110420103630-3.68%35716,294675,868,500
2014-12-10111350109790113350107720-1.11%38226,391700,545,550
2014-12-09115350111020115900110490-4.15%29314,191472,506,650
2014-12-08119200115830122500115300-2.83%34605,271628,512,950
2014-12-05127000119200127350119200-5.47%27383,964485,976,130
2014-12-04127950126100131040125620-0.71%46297,465954,968,800
2014-12-03122470127000128400121520+4.35%37125,808729,924,400
2014-12-02124200121710125900120040-2.00%39055,711704,069,090
2014-12-01119900124200126050118000+4.19%46217,362911,917,160
2014-11-28111400119200120740111260+6.43%682414,0661,656,324,970
2014-11-27108050112000112420107490+3.36%531913,5341,491,177,000
2014-11-26104980108360108360103500+3.20%30956,490691,662,310
2014-11-25105570105000106800104040-0.57%15455,285557,968,450
2014-11-24108290105600108290103150-2.67%24644,561481,155,320
2014-11-211089901085001090001057600.00%21483,441370,096,290
2014-11-20105370108500108500105230+2.90%23614,635500,174,330
2014-11-19108790105440108890103620-2.82%22624,029425,158,480
2014-11-18108150108500109800106740-0.09%38049,9581,081,150,750
2014-11-17101820108600108600101810+6.44%32525,194548,031,340
2014-11-149853010203010290098320+3.08%27667,594768,780,790
2014-11-1398150989809944098150+1.00%15352,461243,412,520
2014-11-1298900980009982098000-1.18%16202,865283,596,530
2014-11-1196550991709935096510+2.18%14692,874283,194,000
2014-11-1098980970509948096280-1.07%18223,046297,068,730
2014-11-07988009810010259097100-0.60%49629,065902,487,620
2014-11-06969609869010024096810+0.91%33246,739662,906,730
2014-11-0593380978009780092120+4.57%29096,556620,433,850
2014-11-0393510935309390091610-0.49%15022,701250,707,070
2014-10-3194810939909533093360-0.42%26644,092385,464,970
2014-10-3091950943909439091900+2.32%26343,936366,941,690
2014-10-2993390922509450091760-1.22%21884,203390,253,620
2014-10-2890660933909339090300+3.19%27984,838441,642,460
2014-10-2786650905009073086650+1.14%24164,785431,199,240
2014-10-2488070894808949087120+1.82%16462,884255,370,420
2014-10-2387610878808816086700-0.02%24263,511306,729,630
2014-10-2288410879008865087340-0.49%17793,065269,877,450
2014-10-2188280883308885087300+0.47%15182,517222,007,280
2014-10-2088300879208880087050-0.24%14382,186191,949,210
2014-10-1787990881308855087530+0.89%15542,242197,764,460
2014-10-1687180873508860086790+0.40%24783,709325,159,220
2014-10-1588250870008845087000-1.23%12291,877164,242,920
2014-10-1487710880808893087170+0.20%26954,723416,785,200
2014-10-1386710879008889086710+0.80%21733,674322,804,980
2014-10-1087440872008818086800-0.91%13742,186190,960,710
2014-10-0987100880008870086700+2.08%17073,083271,260,140
2014-10-0886350862108746085570-0.45%18793,162272,865,050
2014-10-0787420866008744086150-0.92%17803,863334,522,370
2014-10-0685560874008795085560+2.45%22223,946343,546,490
2014-10-0385050853108563084360+0.51%18454,507382,784,180
2014-10-0285700848808609084250-1.22%27885,975508,080,520
2014-10-0187010859308718085370-1.68%14515,488473,076,510
2014-09-3087100873998782286100+0.37%18446,089528,218,271
2014-09-2988995870808999986800-2.16%17232,879253,654,285
2014-09-2690052890009150088500-1.28%17553,924353,454,133
2014-09-2589076901509100088409+1.75%21374,290385,355,998
2014-09-2486013886008915186013+2.95%23114,500395,708,520
2014-09-2384531860638629584001+1.91%11771,999171,478,393
2014-09-2285972844468627184446-2.82%9041,654141,193,841
2014-09-1984659869008690083500+2.38%24736,104518,184,845
2014-09-1884902848818587784502-0.02%12811,889160,991,569
2014-09-1785499849008683784660-0.71%14682,353201,016,815
2014-09-1684500855098635084357+1.08%27274,456381,492,357
2014-09-1584198845988495083400+0.27%35195,931497,924,627
2014-09-1282848843698484982300+1.83%16322,570215,640,787
2014-09-1184799828508539282655-2.30%19083,758314,540,758
2014-09-1084223848008480083500+0.48%10411,605135,187,760
2014-09-0984661843988547083582-0.12%13572,616220,755,982
2014-09-0886000845008689584401-2.30%17053,794324,069,898
2014-09-0585065864928759984800+1.28%31987,725669,660,634
2014-09-0483749854008565083561+1.98%17602,942248,630,657
2014-09-0382691837438419981829+1.85%23233,702309,069,076
2014-09-0282000822198273781210+0.61%10792,061168,783,020
2014-09-0181302817178379880892+0.27%22283,646299,834,629
2014-08-2980801814998160080515+0.87%14593,197259,031,463
2014-08-2881162808008179379125-0.49%27304,869390,686,783
2014-08-2782763812008311281061-1.27%12533,110253,935,071
2014-08-2682799822438320081904-0.63%11612,182180,136,202
2014-08-2582499827648297582336+0.44%5951,319109,208,696
2014-08-2283463824008398982200-1.55%13883,270271,191,978
2014-08-2181524836978379881410+2.97%24815,671468,663,858
2014-08-2081316812808224081048-0.02%15843,302269,278,373
2014-08-1982097813008269580924-0.91%17043,681302,240,363
2014-08-1881523820498239481344+0.33%15023,355275,085,126
2014-08-1581324817808246680316+0.98%30639,113744,178,140
2014-08-1479780809898143278409+2.71%356110,537843,390,042
2014-08-1378343788497884977153+1.80%15663,530276,588,039
2014-08-1276865774557800076659+0.52%14292,764214,592,155
2014-08-1176892770557819476823+0.99%16894,093317,078,558
2014-08-0874391763007695074170+2.44%20285,044382,967,368
2014-08-0773618744867489973601+0.58%15673,710276,232,654
2014-08-0673464740607449873391+0.68%16874,586339,353,338
2014-08-0573004735577361172402+0.90%15153,651267,009,048
2014-08-0473602729007396071625-0.92%29338,156592,351,906
2014-08-0173612735807450073250-0.30%14732,465181,898,876
2014-07-3173891738007433573160+0.10%19724,245312,716,607
2014-07-3073988737287500073125-0.50%29576,708497,311,329
2014-07-2973501740967474473109+0.85%18693,255241,062,939
2014-07-2873000734707376972311+0.59%17723,651267,786,300
2014-07-2575856730367585672840-1.02%24284,279314,009,543
2014-07-2474000737907460073308-0.55%18703,251240,260,587
2014-07-2374479742007503573751-0.01%17172,827210,190,809
2014-07-2273499742107562573276+1.46%23755,131382,226,047
2014-07-2173001731407330071821+0.21%30048,981652,710,493
2014-07-1873750729907459971500-2.68%40578,047585,409,751
2014-07-1774813750007588874052-0.60%21344,715353,709,522
2014-07-1674801754507555074801+0.60%17352,811211,421,786
2014-07-1574999749977530074801+0.25%13972,352176,372,510
2014-07-1474903748107540074715+0.41%19023,235242,554,729
2014-07-1173190745057595073190+0.60%19623,326249,195,323
2014-07-1074855740627540474062-0.99%30706,180460,156,306
2014-07-0976200748007629274350-1.90%18942,964222,629,333
2014-07-0874156762507748374156-1.18%15772,556196,676,383
2014-07-0776675771637725176102+0.83%13692,232171,559,149
2014-07-0475699765257655174800+0.89%23615,817442,382,540
2014-07-0376708758507710075816-1.31%12812,570196,044,305
2014-07-0275598768557685574737+1.90%26985,554423,133,083
2014-07-0174405754257573674405+1.30%21105,153387,696,190
2014-06-3073776744607446073776+0.62%10462,580191,376,354
2014-06-2774001740007450073505+0.20%17483,097229,181,652
2014-06-2674750738557509873400-0.87%17593,918289,562,080
2014-06-2577100745047752174223-3.99%20673,922296,721,469
2014-06-2474651776007797574650+3.99%23435,289403,385,991
2014-06-2375491746237600274618-0.67%14803,404255,529,880
2014-06-2076714751247706175124-1.96%19183,925297,454,368
2014-06-1978205766277899076611-1.96%23435,020390,863,689
2014-06-1875884781607860075884+2.75%26454,847376,461,710
2014-06-1775500760657628975500+0.57%22345,014381,077,626
2014-06-1676549756377698075003-1.14%612211,594881,733,169
2014-06-1177392765107831976372-0.71%19123,207247,348,370
2014-06-1077321770557775876601+0.01%16642,766213,078,132
2014-06-0978100770507888777050-1.05%13712,737213,721,305
2014-06-0676798778707830176064+1.79%20463,532273,371,375
2014-06-0577794765007780076056-1.50%21594,244325,434,026
2014-06-0478338776637840077123-1.05%15533,194247,705,197
2014-06-0379600784887987477777-1.88%20814,413346,738,855
2014-06-0279895799898071979622+0.12%25174,224338,540,097
2014-05-3080006798948058978242-0.13%32749,619763,580,453
2014-05-2977575800008000076766+2.88%437814,5021,141,228,979
2014-05-2881622777598182677501-4.71%449514,2611,120,794,759
2014-05-2786771816008677180577-5.96%47099,380773,324,395
2014-05-2686999867708719486304-0.22%6931,233107,076,433
2014-05-2386228869608700085335+1.11%19083,336288,293,695
2014-05-2286550860078744485615-0.51%18812,873248,100,456
2014-05-2183025864488651982625+1.51%22773,374288,126,234
2014-05-2084841851658543984055+0.56%26143,977337,110,287
2014-05-1983738846888484883714+1.31%18292,879243,076,181
2014-05-1683999835948435182625-0.28%13912,054171,252,291
2014-05-1583098838308438882323+1.00%23534,354363,267,265
2014-05-1480912830008319480501+2.72%16472,949241,199,287
2014-05-1380553808008151180391+0.54%15512,580209,037,828
2014-05-1278898803698118378898+0.63%21023,295265,069,850
2014-05-0880530798658095679530-0.60%13742,640212,018,209
2014-05-0779478803508170079122+1.07%19924,708376,816,404
2014-05-0679393794977990078998+0.63%13205,131406,628,046
2014-05-0579458790007971878525-0.63%11142,744216,146,611
2014-05-0278682795028023477557+0.79%24356,365499,357,487
2014-04-3078264788807949878193+0.58%18125,777455,749,995
2014-04-2978499784257891077703+0.16%24274,170327,164,380
2014-04-2876599783037843776599+2.25%21836,166479,899,292
2014-04-2580400765828052576582-5.22%28976,351503,265,155
2014-04-2480511808008085080030+0.51%23735,510442,824,034
2014-04-2380419803878092880002+0.08%15232,349189,139,315
2014-04-2279825803258050079301+0.65%20294,099328,170,421
2014-04-2181162798058139679800-1.57%10151,453117,023,406
2014-04-1881200810758205081010+0.84%10721,626132,675,614
2014-04-1780953804008131580380-0.62%10783,021243,827,870
2014-04-1680473809008148979751+0.43%23846,194498,798,472
2014-04-1580381805518059179812-0.06%33018,508682,987,880
2014-04-1479520806008087279217+1.33%16033,869309,006,438
2014-04-1180634795408115078857-2.10%21524,838387,385,852
2014-04-1079103812458124578848+2.58%17345,563444,569,713
2014-04-0980000792008080379200-1.00%21344,534361,920,147
2014-04-0877625799997999977625+3.22%407410,809851,651,124
2014-04-0776908775007775076105+0.65%32407,704594,325,762
2014-04-0477315770007787676950-0.26%32378,240636,315,319
2014-04-0377299772007777776990+0.01%26728,313642,812,933
2014-04-0277060771897758676400+0.20%26829,135702,229,569
2014-04-0176568770347734575762+0.96%36757,669587,068,725
2014-03-3175625762997668375462+0.86%462213,6251,035,865,187
2014-03-2874649756507628574347+1.96%329510,015756,264,784
2014-03-2775405741997541073500-1.46%30106,775503,344,167
2014-03-2674720753007647674720+0.66%24325,064382,725,384
2014-03-2573885748037544773331+1.09%27016,039449,394,286
2014-03-2472539740007500072539+2.35%32016,651493,125,834
2014-03-2171735722997320070555-0.96%459210,709775,145,399
2014-03-2072297730007350072000+0.55%34566,925504,157,512
2014-03-1973543726007379070879-1.22%719316,8231,211,439,336
2014-03-1873500735007427071700-0.61%45188,391613,272,203
2014-03-1775995739517599572625-0.20%520712,156896,499,964
2014-03-1475550741007557172602-2.13%46279,131671,538,757
2014-03-1376499757107850075701-0.46%376813,2421,025,855,944
2014-03-1276850760607690075602-1.22%310211,431873,773,911
2014-03-1177503770007859475919-1.15%34108,463651,470,671
2014-03-0777360778957869876258-0.01%492214,1191,098,041,604
2014-03-0677875779017819876202+0.00%32217,442576,110,126
2014-03-0577003779007791075288+0.84%29245,632432,474,876
2014-03-0478999772508059576392-1.40%550214,1311,096,182,015
2014-03-0380000783508000075100-3.50%631621,9061,696,386,242
2014-02-2880674811908119079651+0.30%15733,878311,963,850
2014-02-2781299809518129979901+0.57%21874,950399,257,719
2014-02-2679949804928118479817+0.74%199814,0961,131,197,774
2014-02-2579793799018014579525+0.05%8481,757140,326,845
2014-02-2480228798598027979702-0.46%7821,297103,772,859
2014-02-2181425802298144579960-1.20%15672,704217,464,068
2014-02-2080251812008161479702+1.06%24836,308507,392,251
2014-02-1980268803508093179670+0.11%23076,213497,797,597
2014-02-1880801802628214480101-1.28%20174,087330,603,513
2014-02-1782099813008229380504-0.49%17302,996243,375,244
2014-02-1481647817038228480861+0.25%13032,332190,132,675
2014-02-1380145814998221680000+1.51%28678,553694,870,517
2014-02-1278675802908043078123+2.42%27137,202568,876,509
2014-02-1179775783957985678125-1.48%28217,754609,803,728
2014-02-1079077795707998078807+1.13%20233,485276,866,948
2014-02-0779709786807979878660-0.71%17854,143327,096,956
2014-02-0679921792467999678525-0.50%16684,875386,292,436
2014-02-0580000796428040679378-0.43%18133,196255,541,463
2014-02-0479250799868059978200+0.68%440410,022800,263,307
2014-02-0379896794478109879053-0.92%27694,885389,192,832
2014-01-3180369801828115979450-0.33%575113,2501,059,174,154
2014-01-3081187804508237979908-1.26%43718,690700,375,595
2014-01-2983511814808377580858-2.73%564512,7771,044,338,752
2014-01-2884523837658482881321-1.28%551410,797890,738,281
2014-01-2785030848508605683662-0.70%31727,358624,021,480
2014-01-2484222854468592084197+0.52%22185,252447,639,904
2014-01-2384238850008535084003+0.71%20576,195526,021,690
2014-01-2284452844008568883806+0.27%18783,845326,214,086
2014-01-2183711841728435283665+0.63%9834,030338,463,742
2014-01-2083505836458399983403-0.10%50098082,051,128
2014-01-1783499837318413483418+0.21%11902,988250,153,943
2014-01-1684186835578432983217-0.41%17174,275357,470,663
2014-01-1584293839028437983420-0.02%15582,341196,264,053
2014-01-1483000839208445682366+0.36%28505,838487,808,016
2014-01-1383430836208402483011-0.02%15743,424285,766,722
2014-01-1083101836358385082766+0.46%22495,957496,209,815
2014-01-0983000832518361083000+0.54%13372,724227,066,991
2014-01-0883909828008410182251-1.21%19985,103422,832,302
2014-01-06851028381786758832140.00%17723,074260,837,233

Архив котировок акции TRNFP по годам

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