Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2017

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-29178600179900179900176000+0.78%5971,606286,535,100
2017-12-28182200178500182200175800-2.46%8131,186211,705,800
2017-12-27181450183000183000180900+0.58%9874,489819,607,850
2017-12-26180650181950182000178650+0.52%5341,307236,459,400
2017-12-25176600181000182000176600+2.55%4322,194396,330,050
2017-12-22176000176500177500175400+0.28%5091,051185,737,550
2017-12-21174950176000177150174950+0.06%7551,239218,106,750
2017-12-20175050175900177000174500-0.06%7321,089191,165,150
2017-12-19176850176000177300174400-0.11%6261,128198,605,450
2017-12-18178500176200179650176200-1.12%5881,064189,251,000
2017-12-15180100178200181000178200-1.49%7031,711306,053,850
2017-12-14181150180900181150179200-0.06%39354097,227,600
2017-12-13178900181000181200178900+0.84%6331,109200,147,400
2017-12-12179250179500180950177750-0.55%12722,090375,408,850
2017-12-11175450180500180950175000+3.35%13941,928344,844,250
2017-12-08173450174650175450173250+0.95%46354595,095,800
2017-12-07177050173000178450172850-1.76%12992,764482,404,000
2017-12-06177000176100178800176100-0.51%8331,832324,517,400
2017-12-05176750177000178400176550-0.56%387702124,491,150
2017-12-04178050178000179400176000-0.39%570899160,206,150
2017-12-01178250178700180250178250+0.39%388623111,586,150
2017-11-30183600178000184050178000-3.26%15463,590645,824,000
2017-11-29185100184000185100183050-0.24%8121,443265,298,750
2017-11-28184150184450184900182400+0.49%8261,431263,312,800
2017-11-27185450183550191750182250-1.05%12462,231416,019,800
2017-11-24183350185500185500181800+2.15%10504,620852,613,900
2017-11-23180400181600183000180000+0.33%10372,269412,893,700
2017-11-22180700181000181300180300+0.28%15826447,732,700
2017-11-21180850180500181950178700+0.22%6061,100198,723,900
2017-11-20181400180100181800179050+0.31%402585105,332,600
2017-11-17177800179550180400176800+1.41%482799143,110,500
2017-11-16179500177050181600177000-1.47%12762,340416,568,550
2017-11-15182750179700183400178500-2.07%13792,246405,686,500
2017-11-14182050183500183500181500+1.10%7421,323241,577,550
2017-11-13179450181500182850179000+1.37%618764138,717,100
2017-11-10183400179050183400176250-2.53%13281,990359,867,900
2017-11-09183050183700184150182550+0.60%10642,295420,302,500
2017-11-08184600182600188200182600-1.03%15314,248787,762,950
2017-11-07183100184500185650183000+0.82%11761,695312,499,000
2017-11-03186300183000186850182650-1.59%10001,557286,202,450
2017-11-02183500185950185950182750+0.90%10991,836338,962,950
2017-11-01185000184300185550182000-0.38%6831,351248,038,550
2017-10-31184250185000185900182850+0.71%8341,336246,276,600
2017-10-30184550183700187450183700-0.41%10101,349250,393,350
2017-10-27182700184450184950182650+0.22%11201,974363,013,400
2017-10-26183500184050184800182800+0.30%11872,093384,245,050
2017-10-25183700183500184450183000-0.08%7181,201220,436,900
2017-10-24183450183650185050182600+0.27%10841,841339,112,850
2017-10-23182850183150185650182550+0.16%8881,745320,524,200
2017-10-20183650182850184000181500+0.19%9471,941355,499,600
2017-10-19185950182500186800182500-1.48%7021,347247,706,200
2017-10-18188400185250190500185200-1.12%13662,072390,356,250
2017-10-17179200187350188450179000+4.17%16423,284604,201,950
2017-10-16180200179850180900179050-0.08%513990177,747,900
2017-10-13180500180000181500179750-0.28%9181,687304,941,700
2017-10-12178600180500180500178400+0.89%9491,682301,927,000
2017-10-11177750178900180000177000+0.28%15593,589641,239,100
2017-10-101779001784001790001778000.00%7381,152205,337,300
2017-10-09177950178400178500177400+0.45%386633112,728,050
2017-10-06176850177600177950176150+0.91%8721,087192,683,450
2017-10-05177750176000177750176000-1.18%6971,228217,235,800
2017-10-04177500178100178200177500+0.34%360618109,989,750
2017-10-03178000177500178550177250-0.14%7071,258223,719,150
2017-10-02177450177750178000177000+0.20%6471,129200,440,350
2017-09-29176750177400177800176100+0.40%7221,224217,163,250
2017-09-28177000176700177600176300-0.17%589896158,421,900
2017-09-27176450177000177850176250+0.74%7061,081191,642,650
2017-09-26176450175700178050175700-0.45%10491,557275,637,350
2017-09-25177700176500179000176150-0.56%680935165,853,550
2017-09-22176000177500177750175500+0.94%7761,061187,862,300
2017-09-21177200175850177950175350-0.76%9711,410249,220,450
2017-09-20177550177200180000176700-0.45%8741,459259,861,400
2017-09-19176800178000179000176400+0.39%5071,015180,665,550
2017-09-18176900177300177850175500-1.06%557821145,138,700
2017-09-15177650179200179200176050+0.67%13683,247578,397,300
2017-09-14173150178000178100172450+2.71%20924,200736,377,950
2017-09-13173300173300173650172500+0.41%10601,609278,569,150
2017-09-12172650172600173600171950+0.06%8011,566270,045,300
2017-09-11172500172500173400170700+0.23%16993,795653,053,450
2017-09-08169950172100172250169750+1.24%15572,783477,183,100
2017-09-07173400170000173400170000-1.79%12032,868492,180,750
2017-09-06173050173100174000172500+0.03%13393,533611,744,200
2017-09-051735001730501767501720000.00%14755,720996,936,700
2017-09-04173250173050176000173050-0.26%502754131,122,950
2017-09-01178250173500178500172700-2.66%13192,716473,983,200
2017-08-31175200178250178250175200+1.77%14332,903514,669,850
2017-08-30177150175150177400175000-0.79%7021,127198,184,150
2017-08-29175350176550176600175100+0.31%35644878,790,950
2017-08-28177950176000177950175300-0.45%7241,443254,591,900
2017-08-25177150176800179400176000-0.11%9622,444434,437,800
2017-08-24175100177000177000174750+1.09%28334360,484,300
2017-08-23176650175100178450175000-0.88%10931,408248,223,550
2017-08-22174900176650177300174400+1.44%7891,078189,736,000
2017-08-21174750174150176350173700-0.14%7841,121196,438,250
2017-08-18176800174400177000174400-1.08%679899157,628,650
2017-08-17175150176300177350175150+0.66%432571100,805,350
2017-08-16178850175150179050175150-1.52%7651,501266,651,150
2017-08-15177250177850178700176300+0.23%551755134,002,200
2017-08-14176600177450177650176000+0.77%573801141,621,900
2017-08-11179950176100180200176000-2.22%13311,875332,850,650
2017-08-10177650180100180100177350+1.67%8721,713307,017,900
2017-08-09178650177150179500177150-0.92%8451,291229,452,350
2017-08-08178800178800180450178150-0.39%8621,398251,269,750
2017-08-07176050179500180000175650+1.99%10101,657295,305,750
2017-08-04176200176000176850174750+0.43%7551,097192,830,750
2017-08-03176250175250178500175250-0.71%16352,832501,090,350
2017-08-02177900176500179350176200-0.79%7171,113197,773,600
2017-08-01180150177900180400177900-1.44%15272,306412,958,250
2017-07-31177350180500180500175050+2.06%12922,824504,372,150
2017-07-28179100176850179300175300-0.87%7931,001177,541,200
2017-07-27179200178400179350178000-0.17%6771,057188,951,100
2017-07-26179800178700180100178200-0.11%6321,187213,122,800
2017-07-25179350178900180700178700-0.69%18003,370606,810,100
2017-07-24177000180150180750176500+1.52%19863,815684,534,200
2017-07-21175550177450177450173300+1.11%11761,915336,715,150
2017-07-20175200175500177850175150-0.11%7151,282226,090,850
2017-07-19173000175700177550171600-0.45%11631,953343,170,900
2017-07-18177550176500181400176500-0.59%19286,3691,139,319,200
2017-07-17177950177550179800177300-0.11%462742132,082,200
2017-07-14180500177750180550175500-1.28%18015,8851,049,184,450
2017-07-13175650180050181000175050+2.94%31168,7211,561,184,300
2017-07-12177100174900177450173250-1.16%19623,470608,745,600
2017-07-11167500176950179700167050+5.33%28444,741826,318,200
2017-07-10164100168000168500163300+2.94%19622,971492,668,950
2017-07-07159550163200165150158800+2.13%23914,760773,849,250
2017-07-06158700159800159800158300+0.06%623880140,041,200
2017-07-05159950159700160500158550-0.09%12932,558408,277,450
2017-07-04158250159850159850157600+1.49%8041,886300,012,900
2017-07-03159000157500159100156150-1.25%13722,367372,416,650
2017-06-30159850159500160650158850-0.13%9363,013480,114,650
2017-06-29159950159700159950158650+0.13%8521,968313,383,400
2017-06-28160200159500160500158450-0.62%8921,532244,059,400
2017-06-27160200160500160500159700+0.09%417639102,425,500
2017-06-26159700160350161500158800-0.09%11781,898304,088,500
2017-06-23158450160500161000158150+0.63%10322,244358,147,500
2017-06-221589001595001599001577500.00%15012,794443,431,050
2017-06-211598001595001598001575000.00%20724,688745,120,250
2017-06-20160050159500160850157250-0.28%15833,516558,820,850
2017-06-19160500159950161750159200-0.65%12732,109338,155,800
2017-06-16157900161000161000157500+1.32%29876,3091,004,144,250
2017-06-15158400158900159250156050-0.34%521311,0641,738,916,400
2017-06-14157150159450159950155550+0.92%28324,836763,533,700
2017-06-13159850158000161000155900-1.13%21083,390533,980,050
2017-06-09160300159800160950158250-0.75%12892,596415,150,850
2017-06-08159350161000162800157450+0.85%28236,7361,080,401,850
2017-06-07156000159650160500156000+2.34%29975,381857,036,950
2017-06-06159600156000159900155250-2.50%29235,663890,128,650
2017-06-051619001600001619001580000.00%24023,859615,006,250
2017-06-02158500160000160700155550-0.25%22474,238673,439,650
2017-06-01158900160400163400157700+1.07%40488,3221,339,725,950
2017-05-31156650158700162750151350+0.16%1545485,82513,576,158,050
2017-05-30159350158450160850156100-1.06%44077,9751,259,716,200
2017-05-29160450160150164400157000+0.03%38557,3601,176,797,900
2017-05-26170500160100171800155550-6.02%594612,2852,007,555,700
2017-05-25164650170350172800162400+3.87%30594,714792,601,400
2017-05-24167900164000168750161600-2.15%26654,528743,805,900
2017-05-23170950167600171500166800-1.90%26484,632784,582,200
2017-05-22170700170850173650168500+0.68%19473,133534,150,400
2017-05-19169200169700175300168800+0.71%26574,068701,988,100
2017-05-18170000168500172550167750-1.03%28014,384745,146,050
2017-05-17177000170250178000170250-4.41%31915,044874,366,200
2017-05-16184000178100184000171200-5.01%51918,7671,538,701,650
2017-05-15189100187500191500186050-0.87%10171,541290,284,950
2017-05-12196000189150199800188000-4.11%20683,295636,286,550
2017-05-11188500197250197250185300+4.92%18652,772528,825,050
2017-05-10192000188000192000183250-1.31%19312,935548,082,200
2017-05-05194600190500196650188800-2.46%19112,839546,316,150
2017-05-04194850195300198900193050+0.41%12211,692331,613,950
2017-05-03190750194500195850188200+2.37%15552,227428,668,100
2017-05-02193400190000194200189000-1.40%11481,780340,985,100
2017-04-28192500192700195450187500+0.63%17742,679514,201,650
2017-04-27200000191500200700191000-4.73%17552,503485,233,400
2017-04-26196650201000202500194500+2.39%23906,0161,191,180,100
2017-04-25196550196300196800193500+0.41%15693,456677,498,350
2017-04-24193500195500197000191150+2.09%16253,380658,962,550
2017-04-21180550191500197350180100+5.77%42696,1941,175,379,900
2017-04-20174200181050181250172400+3.81%23035,594990,554,400
2017-04-19175300174400178450170750+0.06%18812,989521,804,900
2017-04-18172000174300175400172000+0.81%9841,460253,729,150
2017-04-17172400172900173450168450+1.02%647874149,766,600
2017-04-14173000171150173700169500-1.35%509691118,544,500
2017-04-13172900173500173650165550+1.17%26514,490762,347,300
2017-04-12172400171500175900170600-0.69%13582,287397,796,650
2017-04-11171300172700172850168100+0.70%11821,783304,885,500
2017-04-10173600171500175500171350-1.44%8831,368236,617,050
2017-04-07176950174000176950171400-1.14%15092,362412,029,200
2017-04-06181800176000181900176000-3.30%18484,304763,622,000
2017-04-05177950182000183850177950+2.30%27874,815875,101,300
2017-04-04173550177900178500173550+2.65%14073,036535,581,650
2017-04-03173000173300174700172300+0.06%11541,966341,663,950
2017-03-31176000173200176800169800-1.87%21803,837666,775,000
2017-03-30175000176500177250170600+0.97%20813,344582,479,150
2017-03-29183750174800185450170200-4.87%34035,9341,048,046,450
2017-03-28187750183750189250180900-2.13%22843,609670,022,950
2017-03-27199000187750199000187700-5.72%18732,737524,244,800
2017-03-24206400199150207350199050-3.79%17982,647534,539,950
2017-03-23211700207000212850204250-1.94%21113,118647,784,450
2017-03-22194800211100212400194300+7.98%39896,5741,352,554,600
2017-03-21189150195500198000187000+3.44%20642,983576,577,150
2017-03-20183600189000189000180300+2.91%13532,064381,419,200
2017-03-17179400183650183650178350+2.31%12862,051374,078,150
2017-03-16181250179500182850175750-0.97%29184,385779,753,300
2017-03-15180000181250183950179100+0.97%15892,132387,994,350
2017-03-14178000179500181200175500+1.18%15432,157384,116,800
2017-03-13175500177400177450174100+0.40%12701,751307,364,750
2017-03-10182000176700184400172600-2.91%37485,417951,688,950
2017-03-09173100182000182000170400+4.33%37855,445962,458,900
2017-03-07171400174450175450170050+1.16%18492,610450,538,850
2017-03-06174350172450174800170100-1.88%28364,719811,392,350
2017-03-03178350175750178400173800-2.25%21273,086542,060,800
2017-03-02180100179800180200175700-0.44%27774,177741,968,250
2017-03-01184050180600184650177650-2.35%28554,538816,664,350
2017-02-28185050184950185050179900-0.43%29544,847885,827,000
2017-02-27186500185750187200181550-0.67%17372,548469,227,500
2017-02-24186500187000188400177100+0.48%29054,305787,469,150
2017-02-22186250186100187100178050-0.40%33184,695852,694,050
2017-02-21185200186850186850182100+0.48%7711,071198,465,500
2017-02-20189850185950190000185100-1.48%10091,295242,742,350
2017-02-17190600188750191000186650-1.07%13431,670315,556,050
2017-02-16191000190800191500187150+0.16%10061,281242,748,500
2017-02-15190700190500194800186450-0.13%12551,800344,261,100
2017-02-14186000190750190750185000+2.33%11641,520285,594,300
2017-02-13191350186400191450184000-1.43%10731,485278,536,350
2017-02-101891501891001925501851500.00%12951,965371,285,550
2017-02-09189050189100189800182050+0.91%23693,319619,771,500
2017-02-08200700187400201550185500-7.00%31045,3071,018,814,850
2017-02-07199250201500201500196000+1.26%9821,328263,968,200
2017-02-06203050199000203100199000-2.26%16261,998401,458,750
2017-02-03205950203600206650201150-1.17%17802,954601,793,800
2017-02-02210000206000210500204150-2.16%16032,146444,076,250
2017-02-01205000210550210600202950+3.08%14331,787368,972,000
2017-01-31211000204250211000204250-3.06%14321,745360,824,250
2017-01-30211750210700212150208100-0.24%9941,406296,546,450
2017-01-27207550211200211850201750+2.03%24623,443715,559,250
2017-01-26210500207000212650206000-1.36%19802,755579,004,950
2017-01-25202500209850209850201150+3.58%17892,330479,325,450
2017-01-24195200202600202600193850+4.06%15782,274451,637,950
2017-01-23203300194700205050192450-4.42%16692,196433,047,600
2017-01-20200650203700206900198250+0.42%10541,578319,690,550
2017-01-19209000202850212300197150-2.52%24043,726758,772,050
2017-01-18217900208100219950207300-4.32%18382,531541,160,450
2017-01-17222250217500222750217150-2.25%10661,307285,800,250
2017-01-16222000222500225000220100+0.47%9641,467326,491,100
2017-01-13221200221450222000214700+0.20%21343,000654,956,100
2017-01-12210000221000221000210000+4.94%24034,499980,682,900
2017-01-11206000210600210900203400+1.89%16822,513522,009,800
2017-01-10203700206700207250202650+1.60%16652,261463,816,650
2017-01-09201500203450204000201500+0.47%8831,121227,440,100
2017-01-06202700202500203300199500-0.69%11251,695341,266,000
2017-01-05207100203900208000201400-1.83%17142,710552,646,750
2017-01-04204000207700207900202250+1.76%22843,507724,273,800
2017-01-031977002041002085501952000.00%18442,815569,793,500

Архив котировок акции TRNFP по годам

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