Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2016

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-30198550197950201350197750-0.28%739984195,753,950
2016-12-29202900198500204450197150-2.02%13961,900380,084,400
2016-12-28199500202600203800199500+1.73%16862,486501,827,100
2016-12-27197400199150199750196750+1.45%709937186,492,350
2016-12-26196700196300198500194950+0.28%24631762,411,500
2016-12-23191000195750199500188500+2.27%16892,177427,608,400
2016-12-22197900191400197900190150-3.09%19772,519487,988,950
2016-12-21201350197500201750197500-1.99%13171,789358,509,950
2016-12-20203900201500204300201050-1.25%12171,514307,327,150
2016-12-19201450204050204550199100+0.89%20373,402691,387,250
2016-12-16202050202250203850196450+0.40%33535,9601,196,896,200
2016-12-15199600201450201450194200+0.95%45447,0311,388,838,500
2016-12-14202100199550203850197500-1.82%21412,841569,927,050
2016-12-13201100203250204900188000+0.37%43945,7901,138,231,800
2016-12-12209700202500211150200000-1.07%33074,515932,697,900
2016-12-09205050204700206400199650-0.24%32685,1921,056,527,900
2016-12-08189500205200205250187150+8.72%30404,757929,881,450
2016-12-07191900188750191900186500-0.11%20982,962558,857,900
2016-12-06184450188950192900184450+1.80%25593,454654,910,400
2016-12-05187700185600188750182650-0.85%24913,402630,309,050
2016-12-02188750187200197400186300-0.82%38906,0841,174,251,350
2016-12-01177800188750189600177550+6.16%41046,3071,167,666,500
2016-11-30170200177800177800167450+3.89%26904,591797,223,200
2016-11-29172700171150176850171000-1.04%20543,096538,692,000
2016-11-28166150172950173950166150+3.56%14452,110360,895,950
2016-11-25166500167000167400161050+0.33%9921,476243,952,350
2016-11-24166800166450166950163100+0.27%10771,551256,687,000
2016-11-23158400166000166000158200+4.96%17962,606426,140,000
2016-11-22158900158150159900157500-0.85%9091,132179,786,300
2016-11-21160500159500161750156700+0.31%15462,356375,485,350
2016-11-18160950159000161250156550-0.47%9031,297205,953,550
2016-11-17161000159750164400159000-0.84%15642,371382,847,750
2016-11-16155300161100162000155050+4.47%16572,289364,923,100
2016-11-15157450154200158650153350-1.88%16582,086323,303,750
2016-11-14159400157150160100154350-0.91%20342,767434,012,150
2016-11-11165050158600166100158600-3.88%16922,334379,673,000
2016-11-10170700165000171550163700-3.37%29414,528762,135,100
2016-11-09163000170750170850162750+2.92%22213,120524,670,200
2016-11-08162500165900166900162000+1.72%13131,719282,669,550
2016-11-07163500163100165850160550+0.25%19052,517409,553,100
2016-11-03155800162700163750154000+4.09%22853,878619,647,950
2016-11-02152850156300156750149650+2.06%22444,109633,774,350
2016-11-01152650153150156500152000+0.76%14102,010310,747,700
2016-10-31157500152000158300152000-3.98%17612,707418,195,900
2016-10-28163300158300167900155800-2.88%35185,390877,838,900
2016-10-27154600163000164700153500+5.50%19843,510560,436,100
2016-10-26149900154500154800149900+3.21%15642,547390,506,300
2016-10-25143600149700151100142500+3.96%22894,740704,263,800
2016-10-24138800144000145200136600+4.12%20073,438487,786,600
2016-10-21139900138300141700138000-1.21%602793110,893,100
2016-10-20142300140000143100140000-1.20%673904127,713,500
2016-10-19140800141700143100139900+0.78%9731,327187,948,000
2016-10-18145200140600145200140600-2.09%12161,729246,700,900
2016-10-17142400143600146300142000+0.98%15442,186315,570,800
2016-10-14146900142200147200141700-2.54%12942,056296,966,000
2016-10-13143400145900148200141100+2.03%32425,477796,348,900
2016-10-12136500143000143300134800+5.22%23374,171582,588,600
2016-10-11137500135900138600135500-1.09%11281,732237,596,500
2016-10-10135200137400137500135100+0.88%8351,054144,399,300
2016-10-07137600136200138500134500-0.58%10621,469200,486,600
2016-10-06135100137000137200135100+1.11%655835113,986,600
2016-10-05137000135500137000133900-1.31%18423,053411,287,300
2016-10-04134300137300137900133500+2.08%14262,359321,190,800
2016-10-03134200134500135400132600-0.44%11571,458195,943,300
2016-09-30138500135100139200135100-3.02%13682,201299,680,700
2016-09-29140300139300140400137700+0.14%7761,052146,233,400
2016-09-28137000139100140100137000+1.24%9581,394193,830,200
2016-09-27138100137400138500136700-0.07%11891,522209,345,400
2016-09-26137200137500138500136900-0.87%10961,449199,651,800
2016-09-23138000138700138800136200+1.02%12041,679230,729,600
2016-09-22140100137300140900136500-1.58%24624,637637,925,700
2016-09-21139700139500141000139000-0.57%611789110,285,200
2016-09-20141100140300141100138900-1.20%13092,001280,363,600
2016-09-19144000142000144200139500-0.91%11161,608227,242,100
2016-09-16146400143300149600139800-2.52%16742,618382,089,100
2016-09-15147500147000149200145400-0.88%14051,920282,708,800
2016-09-14149500148300150500148100-0.87%11911,504223,967,600
2016-09-13153000149600154300149500-2.22%12521,645249,492,000
2016-09-12147700153000155300147200+3.52%25233,652557,077,900
2016-09-09151300147800151700147200-2.12%9661,433213,797,700
2016-09-08151200151000151600150100+0.13%8091,157174,402,500
2016-09-07152000150800152700150000-0.66%650810122,643,000
2016-09-06150300151800152700148400+0.53%13582,069311,428,100
2016-09-05152500151000153500150100-0.98%8081,124169,706,300
2016-09-02152300152500152900151500-0.20%7631,014154,251,100
2016-09-01155100152800155100152300-1.36%11351,518232,844,100
2016-08-31154000154900156400153100+0.72%14062,272352,048,600
2016-08-30154100153800156300153500-0.90%696854132,070,500
2016-08-29158200155200159000153200-1.90%15692,196340,170,700
2016-08-261576001582001593001566000.00%10921,246197,299,000
2016-08-25158700158200159400157200-0.50%8841,201190,117,300
2016-08-24160200159000160500158000-0.81%621853135,573,500
2016-08-23160900160300160900159300+0.06%726895143,311,100
2016-08-22159900160200160200157800-0.06%8491,096174,153,500
2016-08-19162000160300162400159600-0.62%629864139,031,800
2016-08-18163300161300164400161200-0.98%705922149,994,900
2016-08-17162200162900163400161400+0.12%708920149,502,500
2016-08-16162000162700163800160600+0.56%7681,128183,072,700
2016-08-15161400161800164000159400+0.50%9631,344218,020,800
2016-08-12160600161000162400159700+0.56%680858138,099,800
2016-08-11162500160100162900159000-1.17%11921,545248,371,900
2016-08-10163700162000164000161800-0.25%8731,153187,498,900
2016-08-09161700162400165300161700+0.37%10211,335217,882,400
2016-08-08163400161800163800161600-0.92%571705114,663,000
2016-08-05165300163300166400161400-1.27%11271,478241,770,400
2016-08-04161600165400165400160800+3.18%14091,762288,696,700
2016-08-03162300160300162600159000-1.17%10961,383221,731,700
2016-08-02166100162200167400160100-2.87%16242,120347,108,500
2016-08-01166100167000167700163300+0.30%9971,258209,221,600
2016-07-29165000166500166800162200+1.03%12881,678276,466,800
2016-07-28163000164800167000161000+1.17%13121,721282,627,200
2016-07-27158300162900162900157400+3.10%10941,497240,451,200
2016-07-261584001580001584001556000.00%9501,373215,295,600
2016-07-25157100158000159800156800+0.70%8951,271200,967,000
2016-07-22156200156900158100156200+0.06%475708111,378,500
2016-07-21157000156800158200156000+0.13%589842131,958,500
2016-07-20156600156600157400154100-1.07%11791,598248,650,200
2016-07-19159900158300160100155200-1.92%17182,065326,270,400
2016-07-18163400161400163400159000-0.55%9511,154185,344,900
2016-07-15164100162300164100159100-1.64%12031,499242,564,100
2016-07-14162600165000165000159700+2.04%11101,499244,372,200
2016-07-13161400161700163100158500+0.12%11901,457233,937,500
2016-07-12157800161500162700156400+2.47%17832,547407,012,500
2016-07-11156100157600158400153400+1.48%11101,487232,192,100
2016-07-08160300155300160300152500-3.00%20253,110483,769,900
2016-07-07163100160100165500160100-1.54%14931,971321,599,900
2016-07-06163200162600164100161200-0.43%720924150,196,700
2016-07-05165300163300165700162300-1.27%757935152,678,500
2016-07-04164700165400167700164300-0.66%45353789,213,700
2016-07-011653001665001690001638000.00%777893148,866,700
2016-06-30169000166500172000164200-1.71%11621,518254,384,700
2016-06-29165400169400169400164400+2.54%11071,375230,001,400
2016-06-28163900165200165700163000+0.98%8841,156190,021,400
2016-06-27161800163600164000161400+0.25%12571,562254,070,300
2016-06-24161200163200164000160700-1.57%14192,021328,624,000
2016-06-23165400165800165900161700+0.79%14842,353384,720,000
2016-06-22167400164500169300164300-1.61%9961,507249,935,900
2016-06-21164100167200170000163100+1.52%13971,946324,929,900
2016-06-20169900164700170400163400-1.96%14262,013332,728,800
2016-06-17175500168000176000167600-3.39%27006,2461,061,541,100
2016-06-16172100173900174500166000+0.23%21132,680453,385,400
2016-06-15172300173500174700170100+0.35%29804,006694,064,100
2016-06-14168300172900172900165100+4.41%19022,746466,990,200
2016-06-10170500165600172200165600-3.38%12401,486249,346,400
2016-06-09174300171400174800169200-1.61%12211,560267,538,400
2016-06-08163000174200174200163000+5.90%13021,854314,397,500
2016-06-071640001645001663001611000.00%17302,212361,470,700
2016-06-06161000164500168000161000+1.86%20942,700446,862,400
2016-06-03167600161500168400160600-2.83%20942,781454,998,600
2016-06-02173300166200174600164700-3.54%19552,617438,694,900
2016-06-01171600172300173800169900+1.35%16052,051352,290,200
2016-05-31174000170000176400170000-3.08%18713,276567,934,800
2016-05-30175600175400176000173100-0.06%570652113,948,300
2016-05-27172100175500176400171500+1.92%11001,370238,734,500
2016-05-26176600172200178700171100-2.49%18422,336408,515,600
2016-05-25174500176600177600173800+1.79%12381,635287,962,500
2016-05-24172300173500176000172000+0.41%14001,843320,141,000
2016-05-23180500172800180800172500-4.53%25093,339584,709,500
2016-05-20180600181000182900176800+0.61%24543,805681,940,700
2016-05-19188900179900190500178700-5.17%31285,009911,560,500
2016-05-18200900189700202300188300-6.00%23933,833744,727,300
2016-05-17204700201800207300196100-1.51%16711,978395,260,200
2016-05-16198200204900206500195600+3.48%13511,707347,177,400
2016-05-13196500198000198000190300+0.25%19472,420470,511,800
2016-05-12203100197500203100195500-2.37%12871,675332,697,200
2016-05-11206000202300210600199200-2.83%19642,422496,335,000
2016-05-10205800208200226400203200+0.48%38305,3321,151,839,600
2016-05-06200200207200207800199000+2.57%18192,333472,113,200
2016-05-05204000202000204000198300-1.17%23933,389679,210,800
2016-05-04198000204400206100198000+2.10%14162,080420,961,800
2016-04-29200400200200205100197400-1.04%20572,986599,637,600
2016-04-28198100202300202300195200+1.66%14201,841366,672,500
2016-04-27201000199000202200192700-1.00%13691,748346,297,100
2016-04-26204900201000204900197400-1.95%20032,492500,414,700
2016-04-25189400205000205400187600+8.07%37555,027995,548,700
2016-04-22183000189700189800181800+3.38%23352,738509,683,700
2016-04-21183900183500185000180500-0.16%13021,642300,501,500
2016-04-20179600183800183800177000+2.17%21863,002541,428,600
2016-04-19177600179900180000174700+1.75%18902,403428,336,000
2016-04-18180500176800182000175500-2.37%20842,653470,989,100
2016-04-15180000181100182300179000+0.61%12251,476267,040,700
2016-04-14182400180000185800176900-1.10%23153,317599,722,600
2016-04-13180800182000184800180300+1.00%24183,038555,897,200
2016-04-12182600180200183000180200-1.85%12821,541279,707,000
2016-04-11183000183600184000181600-0.05%9031,087198,829,700
2016-04-08183000183700184200180700+0.27%13661,653302,317,400
2016-04-07182800183200184100181600+0.66%11741,366250,247,500
2016-04-06187400182000187900182000-2.93%18782,472453,951,200
2016-04-05186000187500187800184200+0.54%9091,171218,311,900
2016-04-04181600186500187400181600+2.75%14461,836340,028,700
2016-04-01183600181500185200179400-1.57%17242,397436,039,700
2016-03-31186600184400187800183200-1.39%14911,877348,595,100
2016-03-30181100187000187000180900+3.60%17172,222409,876,800
2016-03-29180000180500181500177700-0.11%13422,066370,778,800
2016-03-28185200180700185800179500-2.06%11451,499272,244,500
2016-03-25187100184500188100184100-1.28%492613113,768,400
2016-03-24184100186900187200182900+1.58%12801,793332,492,000
2016-03-23181800184000184400180100+1.55%16592,558467,703,800
2016-03-22180300181200183400178400+0.67%17542,365427,176,700
2016-03-21179600180000181500177000+0.78%19322,591465,074,000
2016-03-18186000178600188000178600-4.03%40817,0931,293,974,400
2016-03-17186400186100188000184300+0.32%15872,289425,446,600
2016-03-16184800185500185800182000+0.92%13731,628299,964,600
2016-03-15180300183800184900180200+2.11%34255,396987,625,700
2016-03-14193100180000193700179500-6.59%30474,592840,181,300
2016-03-11191000192700194200189500+0.52%18862,741524,826,100
2016-03-10193400191700195500188600-0.67%14032,147414,872,200
2016-03-09188500193000194000188500+1.90%19362,873553,334,800
2016-03-07186500189400190200185300+1.01%14081,835344,844,900
2016-03-04190500187500190500184800-1.42%12961,689315,695,200
2016-03-03183700190200196800183700+3.09%31644,027765,236,700
2016-03-02179400184500184500178900+2.39%12401,463266,534,900
2016-03-01179100180200181500177000+0.78%18652,340421,861,600
2016-02-29190500178800190900177400-6.24%20013,683674,315,000
2016-02-26200200190700200200190400-4.27%17872,879560,455,500
2016-02-25200900199200201500198500-1.29%12331,636326,663,800
2016-02-24197800201800202900196600+0.45%12971,794358,294,100
2016-02-22199100200900201400197400+1.46%500619123,686,600
2016-02-20198700198000201800197400-0.80%30836572,770,700
2016-02-19198000199600199600192000+0.35%20862,863561,487,100
2016-02-18196200198900199000195700+1.22%17722,342463,470,900
2016-02-17197000196500199600193700+0.10%12341,963386,601,300
2016-02-16196700196300199600194900-0.36%828974191,850,000
2016-02-15192200197000197000189800+2.23%10961,256243,473,400
2016-02-12188900192700192700187400+1.42%8281,079205,409,300
2016-02-11191100190000191800186900-0.89%15611,872353,534,400
2016-02-10187400191700193900185100+2.57%16934,505852,184,700
2016-02-09186000186900188800184700+1.03%12141,491278,489,400
2016-02-08182700185000186300181100+1.26%13591,747319,597,000
2016-02-05185500182700187600182100-1.46%16822,271418,577,500
2016-02-04186400185400192400185400-0.91%22623,050572,969,500
2016-02-03188000187100188600184900-0.21%10721,393260,029,600
2016-02-02189800187500190500186100-0.64%35634,285803,561,300
2016-02-01189900188700194500185100-0.26%16142,027381,795,200
2016-01-29194100189200194500186800-2.47%18323,596688,105,400
2016-01-28200400194000201400190100-3.19%21323,454670,024,900
2016-01-27202000200400205900198200-0.30%14862,690542,578,900
2016-01-26198900201000207700198800+1.46%21543,045620,477,300
2016-01-25196200198100201500185300+0.25%23113,068601,902,700
2016-01-22231000197600235700197400-14.46%692511,3492,386,349,500
2016-01-21216500231000233900216500+6.26%26103,680837,475,400
2016-01-20210800217400218200209700+2.98%20022,738582,864,700
2016-01-19207900211100213600207800+1.49%17282,541537,005,700
2016-01-18203700208000208700203000+1.71%13722,600534,952,500
2016-01-15205000204500206000202100-0.24%29754,226859,526,900
2016-01-14202300205000205900201600+0.49%12131,864378,307,400
2016-01-13201500204000207800197200+0.64%15152,581523,525,700
2016-01-12200400202700206500197900+0.95%15162,156437,404,800
2016-01-11195400200800201300194700+0.90%13092,766546,116,100
2016-01-06194500199000200300192200+2.26%10411,605315,611,000
2016-01-05191200194600194600190000+1.46%9831,419273,341,900
2016-01-041947001918001947001840000.00%8601,455276,949,200

Архив котировок акции TRNFP по годам

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