Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2018

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-29163050171000171000163000+4.62%5551,397235,611,250
2018-12-28161850163450164100161500+0.71%6011,062173,018,850
2018-12-27164200162300164200160050-1.04%14152,011324,911,750
2018-12-26163750164000164000161300+0.15%28844171,672,200
2018-12-25163000163750163750160250+0.31%18931250,721,750
2018-12-24163450163250163500160050+0.28%530816131,925,550
2018-12-21166050162800166300162800-1.99%6462,724444,890,150
2018-12-20165750166100166350163600+0.18%15912,143353,155,150
2018-12-19167300165800168400165800-1.31%10231,384230,856,750
2018-12-18167950168000168800166050-0.41%11971,621271,540,600
2018-12-17169150168700169200166550-0.15%10501,513254,059,800
2018-12-14168100168950168950166900+0.33%33746377,854,100
2018-12-13169100168400169200167600-0.41%31249783,748,850
2018-12-12168800169100169350167150-0.47%7351,246210,123,050
2018-12-11169050169900170000167550+0.24%520766129,379,600
2018-12-10170200169500171500169050-0.29%450675114,957,500
2018-12-07170300170000171600166800-0.26%13031,872315,797,800
2018-12-06171350170450171400168700-0.96%8541,158197,104,450
2018-12-05170200172100172100168900+0.67%431634108,486,600
2018-12-04172000170950172000169300-0.67%35053391,013,650
2018-12-03175500172100178000171850-1.88%8151,037181,592,300
2018-11-30173450175400177100171300+2.36%16363,298576,929,000
2018-11-29169850171350171700169350+0.79%8891,375234,710,800
2018-11-28168600170000170700167450+1.19%384668113,387,550
2018-11-27168350168000169400166500+0.60%7171,366229,484,000
2018-11-26168550167000168550163200-0.89%12311,747290,530,200
2018-11-23168500168500169500168000-0.62%603830139,949,750
2018-11-22169100169550169850168350+0.03%419868146,771,850
2018-11-21169000169500170150168150+0.30%7091,299219,740,500
2018-11-20169200169000169900168000-0.68%469673113,437,800
2018-11-19169400170150171900169050-0.21%40356596,131,300
2018-11-16170800170500170850168750-0.15%618991168,282,300
2018-11-15170600170750170750169400-0.12%33550686,092,100
2018-11-14170250170950170950169500+0.74%29657998,697,450
2018-11-13169450169700170700168600+0.12%27036862,524,100
2018-11-12170700169500171500168650-0.62%386628106,756,650
2018-11-09173450170550173700166650-1.84%12261,788303,954,200
2018-11-08175150173750175450173750-1.05%426633110,492,350
2018-11-07175250175600175900173200+0.20%9811,615282,932,200
2018-11-06172350175250175250171200+1.89%8321,498260,225,850
2018-11-02172650172000172700170900+0.06%32553992,532,150
2018-11-01170500171900171900169950+0.59%568776132,690,900
2018-10-311709501709001720001703500.00%360637108,906,550
2018-10-30170400170900171000170000-0.06%465731124,540,200
2018-10-29171450171000171550170400-0.49%18123139,463,550
2018-10-26170300171850171850169500+0.79%577729124,252,550
2018-10-25170750170500170850169700-0.23%579960163,433,400
2018-10-24171100170900171100169800+0.12%7751,422242,143,500
2018-10-23170350170700171300168850-0.18%6961,184201,780,350
2018-10-221703001710001723501703000.00%5791,488255,352,400
2018-10-19171500171000172150170250-0.23%7941,349230,854,400
2018-10-18170200171400171400170150+0.29%357632108,045,500
2018-10-17170350170900171200169600+0.06%6731,033176,176,700
2018-10-161709001708001714501701000.00%556939160,392,450
2018-10-15171200170800171450169650-0.06%39857998,697,750
2018-10-12171800170900172900170850-0.18%33750085,686,550
2018-10-11169500171200172000169200-0.17%11201,734295,964,100
2018-10-10169900171500176100169800+1.42%34218,3271,432,545,600
2018-10-09165500169100169100164300+2.18%21363,707617,940,650
2018-10-08164950165500165900164250+0.30%7751,041171,967,700
2018-10-05164050165000165950161750+0.30%15202,238367,799,700
2018-10-04165000164500165500163350-0.18%8121,301214,104,100
2018-10-03165850164800168450164550-0.42%12612,024336,008,250
2018-10-02166450165500166600164400-0.66%652856141,880,650
2018-10-01165850166600167850163200+0.51%12221,892313,059,950
2018-09-28164750165750165750162300+0.73%9501,767290,222,400
2018-09-27163650164550165000160000+0.09%11382,270369,341,800
2018-09-26163350164400165000162150+0.03%9171,936317,320,250
2018-09-25161550164350164350159400+1.51%11972,009325,988,750
2018-09-24161000161900162250158000+1.12%9831,615259,516,850
2018-09-21158000160100161400153050+1.33%24514,427699,605,250
2018-09-20160650158000161500152650-0.97%34275,096804,899,050
2018-09-19162550159550162600159550-1.82%18192,529407,690,000
2018-09-18162450162500163150159500+0.06%24053,437553,686,600
2018-09-17159600162400162450157050+2.14%12911,950312,796,650
2018-09-14154450159000159900152800+2.42%13061,968308,871,450
2018-09-13152000155250156950150200+2.14%12611,824280,244,200
2018-09-12149300152000152600148400+1.84%8601,148173,348,050
2018-09-11146650149250149250146050+1.77%12802,352347,544,250
2018-09-10144000146650146650141550+2.55%9811,736250,370,550
2018-09-07143100143000146450141600-0.35%11221,729249,739,500
2018-09-061446501435001446501382000.00%13102,606370,208,900
2018-09-05144850143500144850142400-0.55%11071,905273,507,350
2018-09-04145450144300147200143400-0.82%690836121,325,350
2018-09-03143050145500146000142050+2.11%713919133,120,900
2018-08-31143650142500144350139600-2.16%15913,058433,168,550
2018-08-30151900145650152350142900-3.80%11771,661244,637,400
2018-08-29151700151400152100151000-0.46%36345969,490,000
2018-08-28153300152100154000150450-1.23%611820125,029,950
2018-08-27152750154000154000151400+0.82%28148173,608,700
2018-08-24150100152750152900150000+0.86%48961893,608,800
2018-08-23151400151450152000150350-0.23%501666100,797,850
2018-08-22153850151800154400151150-1.87%646934142,377,250
2018-08-21154150154700154700150150+1.11%7651,082164,968,200
2018-08-20150200153000154000150200+1.80%40354382,832,700
2018-08-17152300150300152650150250-1.31%505695105,071,050
2018-08-16153500152300153700152000-0.65%436770117,865,300
2018-08-15154300153300154500152400-0.68%573762116,777,350
2018-08-14153900154350155250152100+0.78%36349375,772,550
2018-08-13152500153150155000151450-0.52%601795121,561,250
2018-08-10156000153950157350153100-0.90%542742114,629,300
2018-08-09154950155350156850151050-0.32%8981,356208,616,250
2018-08-08159900155850160400155050-2.96%8571,373215,475,700
2018-08-07160000160600161150158350-0.25%442645103,163,700
2018-08-06159500161000161450158400+1.07%7391,043167,024,000
2018-08-03157900159300159600157000+0.35%33645271,624,350
2018-08-02161050158750161500157400-1.21%38057992,369,350
2018-08-01163250160700163250160700-1.17%6521,104178,384,150
2018-07-31163200162600164400162450-0.67%11412,156352,141,700
2018-07-30163000163700164700161850+0.34%35655690,921,850
2018-07-27162000163150163150161200+0.74%22731350,779,700
2018-07-261621001619501630501610000.00%417671108,468,550
2018-07-25162900161950162900161600-1.07%37550081,067,500
2018-07-24162550163700163700161200+0.96%488793128,826,500
2018-07-23164350162150164350161550-0.52%29435657,972,800
2018-07-20163650163000165000162650-0.82%412693113,516,500
2018-07-19165100164350165850164350-0.87%579823135,759,050
2018-07-18165600165800166250165000+0.45%7461,001165,431,000
2018-07-17166250165050166550164700-1.34%571772127,631,700
2018-07-16167000167300167550166150-0.09%5871,335223,151,300
2018-07-13166750167450167700166100+0.84%579794132,566,100
2018-07-12172000166050172200166050-3.74%9941,447243,079,250
2018-07-11171500172500172650171400-0.06%8401,328228,738,500
2018-07-10171750172600172750170100+0.17%12221,905327,715,850
2018-07-09169650172300172850169650+2.04%659875150,216,800
2018-07-06167500168850169900167150+0.45%8061,085183,078,250
2018-07-05167050168100168500166700+0.51%625842141,111,300
2018-07-04167000167250167300166000+0.15%25836059,959,050
2018-07-03168300167000168500167000-0.54%536680113,821,350
2018-07-02166000167900168800166000+0.90%10741,409236,920,950
2018-06-29165050166400167250164750+1.16%6311,106184,025,950
2018-06-28166600164500167000164500-1.20%9051,292214,093,550
2018-06-27168850166500169100166100-0.92%12591,879314,511,800
2018-06-26172400168050172400168050-2.18%8911,122190,626,500
2018-06-25172500171800173000171700-0.38%6851,032177,988,750
2018-06-22169700172450173200169150+2.01%9731,841316,322,200
2018-06-21169050169050170950167700-0.32%8341,166197,669,300
2018-06-20167100169600171300166150+2.05%9041,449246,066,900
2018-06-19168400166200168800164600-1.34%14832,243371,741,050
2018-06-18174150168450175100168450-3.72%9571,329226,686,050
2018-06-15175000174950175900173650-0.48%15413,996698,028,050
2018-06-14174050175800175800173500+0.51%6151,139198,881,300
2018-06-13175400174900175400173000-0.03%9732,009349,742,650
2018-06-11174050174950175250173700+0.20%357593103,494,600
2018-06-09174500174600175000174500-0.20%19213,671,850
2018-06-08174700174950175050172550-0.03%11942,353409,232,650
2018-06-07173850175000175500172850+0.55%6981,000174,058,000
2018-06-06171450174050174050170350+1.43%7071,236212,792,050
2018-06-05171800171600172650170800-0.17%618923158,559,750
2018-06-04172600171900172850170700-0.06%564772132,541,250
2018-06-01171300172000172800169750+0.82%6991,135194,242,800
2018-05-31173450170600174250170600-1.95%13783,481597,488,050
2018-05-30174000174000174250170300-0.26%9211,558268,690,450
2018-05-29173650174450175550173650-0.14%6541,112194,073,150
2018-05-28174750174700174850173800+0.23%13516829,282,100
2018-05-25174150174300175250173600-0.43%5491,079187,886,250
2018-05-24174200175050175150173300+0.17%9571,449252,520,000
2018-05-23174700174750174850173000-0.11%7341,141198,802,350
2018-05-22175550174950175750174450-0.46%482723126,498,950
2018-05-21175750175750177300174350+0.51%6721,035181,956,500
2018-05-18174750174850175300173950-0.03%32354995,816,450
2018-05-17176050174900177150174600-0.88%612921161,795,500
2018-05-16174800176450176450174000+1.12%437787137,874,150
2018-05-15174750174500175950174300-0.63%6871,064186,169,950
2018-05-14174800175600175600174300+0.49%483617107,861,000
2018-05-11174900174750174900173550+0.06%43157199,621,100
2018-05-10174900174650175300173000+0.17%9611,608279,866,750
2018-05-08173900174350174900172000-0.26%10721,691293,613,350
2018-05-07170800174800174800169250+2.55%13412,562443,320,500
2018-05-04164950170450170850161550+3.52%14612,543427,841,150
2018-05-03163900164650168400163650+0.37%16892,533419,370,050
2018-05-02172500164050173100161200-4.87%22683,701616,946,350
2018-04-30173550172450175200172400-1.43%6391,236214,206,300
2018-04-28172200174950174950170800+1.36%23842774,166,850
2018-04-27170450172600172600169700+1.41%521785134,275,600
2018-04-26171200170200171650169850-1.19%10812,053349,791,350
2018-04-25174050172250174050170700-1.57%11002,096360,508,700
2018-04-24176300175000176500174050-0.74%9081,456254,659,650
2018-04-23177900176300178650174300-1.51%17233,154555,092,850
2018-04-201782501790001795001765000.00%6781,177209,917,100
2018-04-19178650179000179150176100+0.70%8691,488264,095,400
2018-04-18177400177750177800176400-0.14%13202,063365,409,550
2018-04-17177500178000178000175650+0.48%8581,851327,446,600
2018-04-16174500177150177250174500+0.85%9961,809318,856,300
2018-04-13178500175650179000174350-1.15%15892,733480,867,100
2018-04-12174800177700179600173200+2.42%15232,605461,589,300
2018-04-11171100173500175700171000+1.46%26104,465775,083,600
2018-04-10168100171000175000168100-0.61%25023,830658,425,850
2018-04-09178800172050178800168700-4.10%33165,578963,089,100
2018-04-06178900179400179400176000+0.22%10471,741309,150,150
2018-04-05178350179000179000177300+0.85%7051,193212,736,900
2018-04-04179000177500180350177500-0.84%12093,588644,754,400
2018-04-03179350179000179400178100-0.42%350749134,060,300
2018-04-02176450179750180250175750+2.19%11303,555635,008,000
2018-03-30177000175900177950175900-0.34%380752132,895,550
2018-03-29174700176500177000174650+1.15%7801,622285,648,450
2018-03-28175950174500177150174500-0.85%12512,493437,419,650
2018-03-27176200176000177000175650+0.11%480902158,926,450
2018-03-26177750175800178400175600-0.96%14132,922516,111,800
2018-03-23177450177500178200176700+0.06%8471,710303,168,550
2018-03-22180500177400182050177100-2.07%11422,092373,530,400
2018-03-21177000181150181400176300+2.43%18673,101557,530,450
2018-03-20177150176850178150176800-0.08%12032,094371,007,050
2018-03-191773001770001784001766000.00%529783138,848,500
2018-03-16176000177000180000175800+0.20%24345,457968,332,800
2018-03-15177050176650178500175050-0.03%17852,810496,610,050
2018-03-14180750176700181000176700-2.48%18672,785498,112,400
2018-03-13181350181200181400180650+0.11%7071,011182,971,850
2018-03-12181050181000181250180250+0.95%439736133,055,100
2018-03-09179350179300181100178800+0.39%12001,664299,282,800
2018-03-07183200178600183850178600-2.51%10061,508272,990,550
2018-03-06183300183200185000182750-0.05%791988181,783,900
2018-03-05182400183300183650181950+0.63%492604110,483,250
2018-03-02182900182150183000179200-0.11%7791,011183,220,000
2018-03-01183550182350184250182350-1.43%569830151,839,700
2018-02-28181650185000185000181500+1.93%15092,332427,158,350
2018-02-27184450181500184700181500-1.73%7391,055193,222,100
2018-02-26184350184700186100182800+0.60%13021,848339,899,400
2018-02-22180500183600185250180050+1.69%16032,494456,409,750
2018-02-21178550180550182300178150+0.73%14462,221401,379,150
2018-02-20179900179250180200178350-0.42%5251,142204,254,700
2018-02-19180950180000181000179800-0.25%28952294,196,550
2018-02-16181150180450181250180350+0.06%763959173,408,250
2018-02-15181000180350181700180300-0.03%10361,329240,696,700
2018-02-14177600180400180400177000+1.35%10491,588284,374,050
2018-02-13175200178000178000174800+1.71%8351,324233,248,850
2018-02-12177200175000177350174350-0.85%9221,350236,932,850
2018-02-09176750176500178650175650-0.84%10561,570278,592,550
2018-02-08176300178000178000174550+0.56%14612,568452,675,750
2018-02-07179050177000180400177000-0.28%9301,404250,950,050
2018-02-06178900177500181200177500-1.39%9191,801323,426,450
2018-02-05181300180000181550179750-1.04%38449789,649,250
2018-02-02181650181900181900180000+0.17%518902163,198,900
2018-02-01181400181600182000180550+0.89%6811,162210,946,550
2018-01-31181300180000181900180000-0.83%561982177,486,050
2018-01-30182650181500183000180000-1.04%452751136,602,700
2018-01-29183000183400183400179600+0.03%37153797,918,900
2018-01-26182950183350183450182100+0.19%8041,869341,961,850
2018-01-25180800183000184700180800+1.33%11302,407440,466,900
2018-01-24182350180600183450180500-1.15%9461,620295,061,200
2018-01-23182850182700182850180700+0.11%590805146,271,100
2018-01-221826501825001829001818000.00%270561102,310,550
2018-01-19183250182500184000181500-0.27%616789143,809,450
2018-01-18181800183000184750181300+0.55%17292,602476,261,700
2018-01-17181900182000182200180400-0.27%9471,430259,009,200
2018-01-16180600182500182500180000+1.05%6311,227222,050,800
2018-01-15182500180600182900180500-0.77%398659119,443,800
2018-01-12182600182000183000180950-0.38%6761,735315,883,600
2018-01-11178850182700182850178650+2.21%10611,825330,849,400
2018-01-10179750178750180350178750-0.42%9391,596286,769,850
2018-01-09182200179500182450179150-1.64%13942,231403,556,400
2018-01-05182900182500183000180150-0.22%538807146,610,350
2018-01-04178550182900183000178200+2.01%13742,314418,829,200
2018-01-031798501793001798501773000.00%25044880,024,550

Архив котировок акции TRNFP по годам

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