Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2015

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-30187500194000194500186200+3.19%30925,6561,073,359,000
2015-12-29183300188000188300180000+3.70%11321,682309,600,600
2015-12-28176100181300182500175600+2.66%12871,787322,170,700
2015-12-25175300176600176600174400+0.17%496590103,515,100
2015-12-24173400176300176300170500+1.44%16102,155373,743,400
2015-12-23168300173800174400167000+3.21%15462,582440,988,600
2015-12-22167200168400168500163500+0.48%14083,525584,231,300
2015-12-21167800167600170000166200-1.35%13713,416573,207,800
2015-12-18170100169900171400165600-0.12%23984,847820,308,900
2015-12-17166700170100170900163400+1.73%21202,747460,804,100
2015-12-16157800167200167200157100+5.96%26345,314866,672,900
2015-12-15151500157800158400151500+4.43%25143,389528,509,800
2015-12-14147900151100154000146300+1.41%33957,0901,070,869,400
2015-12-11151400149000151900146800-1.39%13542,446365,879,700
2015-12-10153800151100154600150200-1.44%18052,311351,655,900
2015-12-09153700153300156500151400-0.71%21672,410371,182,000
2015-12-08156300154400156400152300-1.09%11211,399214,761,600
2015-12-07153900156100157800152600+1.89%14511,717267,104,800
2015-12-04156600153200157500151000-1.54%20182,769426,691,200
2015-12-03153800155600157800153800+0.78%7881,043162,735,900
2015-12-02156800154400158800152100-1.34%11221,258195,416,900
2015-12-01152000156500156600151700+3.64%12371,850285,514,100
2015-11-30153000151000154300150000-1.44%20254,340656,407,400
2015-11-27162600153200162600153200-5.72%17042,700421,397,300
2015-11-26165000162500166800160200-1.46%10551,200195,930,500
2015-11-25165800164900167200162200-0.60%15871,900312,900,400
2015-11-24173100165900174200159400-4.10%30784,137686,472,000
2015-11-23164000173000173000163100+4.85%19622,814475,895,600
2015-11-20157000165000167100154800+5.03%17893,270530,011,400
2015-11-19154000157100159900153600+2.68%19852,711424,770,900
2015-11-18151200153000153700149000+0.79%13361,778270,921,900
2015-11-17145500151800151800144600+5.05%19272,905432,184,400
2015-11-16145400144500148700144500-0.69%13561,900278,616,700
2015-11-13151200145500151900145500-3.96%10021,402208,289,600
2015-11-12154800151500155200151200-2.19%8871,441220,588,000
2015-11-11153200154900155500152200+0.78%10801,802277,069,700
2015-11-10153900153700154900150500+0.20%12141,769270,527,700
2015-11-09150300153400154000150000+2.27%11041,739265,173,000
2015-11-06151400150000152800149000-0.46%859960144,482,300
2015-11-05149700150700155500149700+0.20%16042,092319,889,700
2015-11-03148700150400152200148300+1.14%10741,593240,495,300
2015-11-02148800148700150400147500-0.07%8831,220181,706,100
2015-10-30149800148800150800148200-0.40%8341,345201,366,500
2015-10-29151400149400151800148800-1.39%7291,153172,965,500
2015-10-28151600151500152700148500-0.53%13842,178327,443,200
2015-10-27151200152300152300147000+0.59%12111,678251,107,600
2015-10-26153200151400153500147600-0.92%12681,561234,590,900
2015-10-23150300152800153600148500+2.07%10391,615244,192,000
2015-10-22149200149700150500146000+0.60%7521,013150,671,100
2015-10-21153100148800153100148000-3.06%10711,401209,718,700
2015-10-20151300153500153500149700+1.66%10741,636248,385,200
2015-10-19146500151000152800146500+3.64%13812,014302,020,800
2015-10-16148000145700148200144100-0.55%14561,674243,712,200
2015-10-15142700146500148500141200+3.17%16182,146313,707,400
2015-10-14141100142000143000139200+0.07%12291,502212,432,200
2015-10-13140100141900141900137400+0.85%9851,764247,351,300
2015-10-12146700140700147000140100-3.96%13091,766251,669,000
2015-10-09148300146500149200145000-0.75%14314,726692,317,600
2015-10-08148300147600149500145100-0.94%10491,575232,286,400
2015-10-07152000149000152000146600-2.10%15913,178472,364,900
2015-10-06150900152200152800149700+1.94%14372,532383,345,300
2015-10-05147700149300150000146800+2.05%14812,555381,469,000
2015-10-02149200146300149200146000-1.61%10371,544226,429,000
2015-10-01148000148700150000146200+0.27%5941,018150,547,500
2015-09-30148000148300149300146900+0.47%12221,898281,730,300
2015-09-29145300147600149400145300+1.51%8371,126165,662,500
2015-09-28149200145400149200145000-1.76%8371,189173,312,700
2015-09-25151500148000153200148000-1.33%11671,678252,736,600
2015-09-24151000150000153600149100-1.06%12291,445217,238,500
2015-09-23155100151600155500151600-2.76%18323,187491,618,500
2015-09-22157200155900157200149700-0.06%15166,9731,079,396,200
2015-09-21155800156000158500155100+0.78%8721,303204,075,500
2015-09-18155400154800158700154000-0.96%17373,172494,944,300
2015-09-17156000156300157500154100+0.58%10121,705266,442,900
2015-09-16155200155400158500153800+0.26%17002,176340,543,200
2015-09-15160500155000160500155000-3.43%11872,125335,051,000
2015-09-14160500160500163900159300-0.31%11711,604259,373,400
2015-09-11162400161000163000159200-0.56%10251,336214,466,000
2015-09-10156000161900163500156000+3.78%16523,198515,475,100
2015-09-09159100156000160000156000-1.14%17342,352374,195,000
2015-09-08154900157800159600154800+2.40%13931,685265,688,000
2015-09-07152000154100154800151000+2.46%8901,228188,200,400
2015-09-04153300150400155300150000-1.76%13261,749266,499,900
2015-09-03153600153100154900152000+0.07%12481,486228,059,100
2015-09-02154400153000158300152000-0.58%15702,467381,488,300
2015-09-01157500153900157500151000-2.53%20932,758426,578,500
2015-08-31154800157900160300154000+2.53%21326,027953,389,600
2015-08-28154700154000160000153500-1.09%21943,488548,157,500
2015-08-27157000155700158000153600-0.38%14802,087324,921,900
2015-08-26160100156300160400155700-2.68%15912,407379,581,400
2015-08-25165500160600167500158500-2.78%23763,643594,533,000
2015-08-24159700165200168200155300+2.23%35086,192999,195,800
2015-08-21162500161600164000161300-0.86%14582,333379,454,800
2015-08-20154400163000163000153700+5.37%20112,884455,988,700
2015-08-19152400154700157000151400+1.31%17382,426374,261,400
2015-08-18153000152700154400150600-0.07%10051,374209,292,700
2015-08-171528001528001537001502000.00%9691,170177,354,600
2015-08-14151100152800156000150000+1.73%16182,223342,448,600
2015-08-13151800150200153800148300-1.18%19733,737561,432,100
2015-08-12154000152000154800150200-1.30%13042,338357,366,700
2015-08-11148400154000156400148400+3.22%24994,628708,096,400
2015-08-10144600149200149200141900+3.32%11521,538224,090,200
2015-08-07143900144400145600143100+0.63%8151,222176,503,900
2015-08-061429001435001447001416000.00%19242,789399,487,300
2015-08-05143200143500144800140100-0.14%16282,095298,794,900
2015-08-04141200143700143700139300+1.55%13782,007283,338,300
2015-08-03138600141500141500136100+2.46%8141,148159,695,200
2015-07-31139000138100141770137330-0.90%14802,273317,682,170
2015-07-30136660139350139350135100+2.27%9951,327182,179,770
2015-07-29136750136260138000134040-0.41%13151,615220,366,250
2015-07-28134800136820136940133490+2.14%28593,880523,085,640
2015-07-27132500133950134000131530+1.33%12991,915254,703,240
2015-07-24129710132190132940129360+1.67%12492,578339,041,860
2015-07-23129850130020131000128500-0.21%8871,197155,789,910
2015-07-22131800130300131800128450-0.79%13981,942251,193,920
2015-07-21130150131340133240129600+0.41%9981,222160,593,600
2015-07-20135010130800135930129680-3.47%11431,590210,393,790
2015-07-17137930135500138660134770-1.86%8931,257171,540,200
2015-07-16138030138070138690136500+0.05%6871,040143,179,030
2015-07-15138000138000139900136200-0.10%19482,918403,694,500
2015-07-14132310138140139240131020+3.72%18082,519338,261,040
2015-07-13131020133190133280131000+1.74%710981129,512,980
2015-07-10133550130910133630130910-1.57%775960126,830,080
2015-07-09132490133000134000131810+0.76%8731,202159,814,160
2015-07-08134790132000134790131100-1.86%12621,683223,825,690
2015-07-07132650134500134500132090+1.13%9341,309174,545,200
2015-07-06131200133000133180130920+0.76%7201,059139,830,020
2015-07-03134310132000135300131100-2.15%10601,678221,859,020
2015-07-02131790134900135110131500+2.78%9761,316175,034,230
2015-07-01133990131250134390131100-2.63%8931,517201,951,220
2015-06-30131000134800134800130410+2.90%15423,624478,332,550
2015-06-29128800131000131220128800+1.09%540967126,353,000
2015-06-26129290129590130560128800+0.46%7891,599207,599,650
2015-06-25128850129000129440128110-0.38%47372693,601,340
2015-06-24129500129490130740127660+0.15%8141,149148,303,640
2015-06-23131420129290131820129000-1.67%7551,239161,325,960
2015-06-22129750131480131990129130+0.64%12041,731226,751,400
2015-06-19127500130650130650126600+2.46%18263,123399,931,480
2015-06-18131000127510131890127100-2.78%10821,461188,714,330
2015-06-17133350131160133840129850-2.00%11681,495196,647,770
2015-06-16133950133830135330133060+0.02%9121,071143,982,170
2015-06-15130150133800133840127880+2.37%24432,822371,408,300
2015-06-11134800130700134800129030-3.11%13311,968258,384,330
2015-06-10142000134900142000134000-0.09%11701,533207,584,190
2015-06-09133700135020136630131930+1.03%811964129,771,140
2015-06-08135000133640137470133550-0.93%16661,931261,100,410
2015-06-05130450134890134920127520+3.39%13011,826239,837,430
2015-06-04126430130470130470125360+4.25%12991,795229,766,760
2015-06-03127490125150127700124110-1.48%15412,241280,643,590
2015-06-02122800127030128750122590+3.09%10771,630205,985,950
2015-06-01123990123220126400122400-0.19%13212,066256,702,170
2015-05-29124810123450129920123000-0.68%22285,041633,457,100
2015-05-28122300124300125500122300+1.06%9431,566194,431,000
2015-05-27119900123000123340118570+2.59%13491,990242,025,230
2015-05-26118480119900120310118480+1.65%8791,720205,171,550
2015-05-25119370117950119400117380-1.24%6841,008118,837,620
2015-05-22118050119430119490117500+1.58%701985116,538,380
2015-05-211177901175701189001174100.00%10011,401165,363,200
2015-05-20118290117570119570117430-0.04%54677892,077,020
2015-05-19120200117620120900117620-1.99%12001,495177,630,630
2015-05-18123950120010124840120010-3.92%11771,774218,242,360
2015-05-15121370124900124900120010+3.88%11341,445176,706,780
2015-05-14122100120230123210119510-1.46%20132,599316,076,700
2015-05-13124740122010127480122010-2.17%16082,534315,892,200
2015-05-12123280124710125970122000+0.92%17472,456305,846,540
2015-05-08119000123570123570119000+3.75%14112,151259,393,810
2015-05-07123800119100123800119030-4.14%13771,606192,995,600
2015-05-06126800124250126800122800-1.89%8991,111137,946,590
2015-05-05121350126650126910121110+4.39%13992,113263,383,150
2015-04-30120800121320122600118550+0.64%20443,315400,162,910
2015-04-29120520120550122900120500-0.37%6551,089132,429,800
2015-04-28119310121000121000119020+1.41%13412,307276,720,760
2015-04-27119100119320120300117050+0.28%15022,056244,828,020
2015-04-24117700118990119410116220+1.01%12251,851218,627,420
2015-04-23121490117800121930115500-2.64%20893,317389,731,800
2015-04-22124710121000125300120500-2.79%13452,100257,583,130
2015-04-21123230124470124910121700+0.99%12311,580194,900,480
2015-04-20118750123250123900118750+4.32%16902,335285,455,740
2015-04-17122750118150124730118150-3.66%20373,075375,325,740
2015-04-16122020122640124900119850+0.12%26094,253521,535,930
2015-04-15121870122490123000120100+0.45%13462,375288,284,210
2015-04-14124400121940124400121110-1.98%11501,662204,269,720
2015-04-13120530124400125000119410+3.25%23043,044374,958,140
2015-04-10119560120490121850117020+0.78%27203,786454,133,500
2015-04-09126150119560126150117410-5.34%31015,894714,814,310
2015-04-08127950126300128470125100-1.77%11272,122268,160,260
2015-04-07128020128570130000126220+0.76%10261,397179,419,420
2015-04-06136330127600136330127540-1.14%10911,489192,228,880
2015-04-03133000129070134330129020-2.95%10641,518199,087,600
2015-04-02126000133000133000124780+5.38%16872,494321,388,790
2015-04-01124120126210127770123730+1.37%13812,115265,832,980
2015-03-31123500124500126510121690+0.41%14922,212273,233,790
2015-03-30124500123990124970122820-0.15%8611,094135,321,730
2015-03-27124000124180125060122220+0.31%9311,942240,426,780
2015-03-26129460123800129460121930-0.88%20672,978370,283,850
2015-03-25124660124900125000121780+0.20%12472,216273,372,560
2015-03-24127090124650127090123130-1.41%11981,658206,997,760
2015-03-23125000126430126980122000+1.96%14293,128390,151,250
2015-03-20129400124000131000121640-3.61%28464,494568,583,830
2015-03-19133050128650133700128650-3.10%13181,885248,640,480
2015-03-18132300132770132960131500+0.47%12341,610212,527,030
2015-03-17134240132150135240130600-1.31%16892,555337,860,940
2015-03-16133000133910134550130330+0.97%20793,145419,243,750
2015-03-13131010132620133500129700+0.85%15772,244296,272,960
2015-03-12129660131500136810129660-3.87%29984,776630,772,330
2015-03-11136870136800138270136780+0.29%13761,939266,471,540
2015-03-10135330136400137110133000+0.37%19723,259442,070,690
2015-03-06135500135900136360134100+0.67%17522,476334,804,060
2015-03-05137980135000139150135000-1.44%24233,188437,421,650
2015-03-04140370136970141750136850-2.33%18332,488345,111,480
2015-03-03137000140240140640136640+2.64%26413,558496,047,150
2015-03-02137510136630140900136610-0.99%15142,377328,813,540
2015-02-27137200138000138500133840+0.73%28514,701639,214,430
2015-02-26138600137000138990135760-0.93%21513,281449,920,080
2015-02-25142990138290143290136800-3.50%21212,587360,756,230
2015-02-24144900143300146290140300-2.12%28344,255605,082,600
2015-02-20144840146400146400143000+1.07%15171,850268,552,400
2015-02-19146280144850147460141550-0.67%25573,538509,277,770
2015-02-18146030145820148600145120+0.29%28453,960580,922,300
2015-02-17143340145400146500143070+1.67%32884,338628,283,360
2015-02-16140000143010146790137010+2.16%38626,254893,104,560
2015-02-13139630139990143090138690+1.08%28194,435625,569,820
2015-02-12141140138500143390136500-1.09%45806,240874,090,530
2015-02-11137010140020143590136980+2.96%35775,007704,816,950
2015-02-10138900136000143780133600-2.16%27894,067567,584,860
2015-02-09141500139000156530138500-2.08%50978,0991,181,407,000
2015-02-06136650141950142000136500+4.29%38485,463765,463,940
2015-02-05133830136110139390132540+1.72%35764,704640,066,480
2015-02-04140000133810140570133510-4.01%28233,601492,738,890
2015-02-03137800139400141900136500+1.27%31494,612642,160,810
2015-02-02141900137650145000137110-3.00%49377,2201,021,529,740
2015-01-30133000141900141900131100+6.90%31665,590759,130,090
2015-01-29134750132740139000132450-1.89%19853,152428,755,270
2015-01-28133990135300138370131060+1.35%34248,1251,090,409,140
2015-01-27124940133500133700123300+5.43%31946,002778,497,930
2015-01-26133200126630133200122510-4.05%28145,521693,753,590
2015-01-23133470131970135650130330-0.40%21463,100413,590,590
2015-01-22131350132500134780129270+1.22%27233,702490,421,690
2015-01-211301001309001315701282100.00%26893,955516,351,170
2015-01-20129050130900131400127020+0.86%35554,999648,190,250
2015-01-19137460129790137460128300-0.91%23672,965388,952,520
2015-01-16129520130980131530126940+0.75%22973,126405,763,580
2015-01-15131910130000134880129010-1.45%31804,211554,440,070
2015-01-14130000131910132500126990+0.70%36244,700612,320,480
2015-01-13128440130990132080125010+2.34%45415,978770,803,250
2015-01-12119770128000128000118800+5.94%27693,752462,816,860
2015-01-09131440120820133450118810-7.06%32134,509558,893,970
2015-01-08144540130000148000130000-9.08%29303,924545,829,400
2015-01-06128950142990143000128460+9.91%23853,571484,692,810
2015-01-051279901301001301001205400.00%22012,587324,405,520

Архив котировок акции TRNFP по годам

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