Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2019

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-301769501767501769501761000.00%4101,575278,267,850
2019-12-27176500176750177200176000+0.17%5571,872330,490,350
2019-12-26175850176450176600175550+0.03%449997175,762,350
2019-12-25176300176400176450175900+0.23%11326546,683,900
2019-12-24176100176000176900175550-0.40%3851,076189,458,000
2019-12-23175400176700176900174100+1.17%9701,426251,029,600
2019-12-20178100174650178300174650-1.88%10652,889506,566,500
2019-12-19177000178000179450176650+0.85%17322,451436,905,550
2019-12-18174450176500177000174400+1.32%13782,010354,257,600
2019-12-17171700174200174800171550+1.63%13401,903330,236,750
2019-12-16170900171400171450170100+0.41%661864147,631,150
2019-12-13169150170700171650168700+0.98%8181,246212,316,500
2019-12-12170800169050172200169050-1.14%9121,458248,300,450
2019-12-11168350171000171100167750+1.91%6951,220206,656,650
2019-12-10170100167800170150167100-1.53%9301,288216,772,750
2019-12-09168800170400170400168550+0.92%6821,081183,362,200
2019-12-06167200168850168850166600+0.69%520750125,882,250
2019-12-05167000167700167750165850-0.09%427651108,747,900
2019-12-04168600167850169800165550-0.44%10691,810303,035,350
2019-12-03170500168600175600168600-1.49%10811,762301,417,600
2019-12-02170200171150171150169550+0.74%569883150,528,100
2019-11-29170400169900170900168700-0.23%678961162,839,300
2019-11-28171050170300171450170300-0.70%20727246,449,300
2019-11-27169500171500172050169150+1.66%10921,435245,329,500
2019-11-26171000168700172050168700-1.37%7733,026512,349,250
2019-11-25173750171050174350171050-1.55%555845145,249,200
2019-11-22173800173750174550172950+0.64%462724125,739,850
2019-11-21173800172650174400171950-1.00%9191,381239,055,000
2019-11-20174700174400175850173250-0.49%520784136,648,850
2019-11-19172950175250175750171100+1.33%10431,739302,456,650
2019-11-18175950172950175950171700-1.71%8621,314228,102,000
2019-11-15175850175950177000173800+0.06%638942165,034,900
2019-11-14175200175850179300174500+0.57%14492,669473,458,100
2019-11-13176050174850176150174850-0.88%515888155,853,400
2019-11-12175350176400176900174250+0.54%584840147,930,550
2019-11-11174450175450177250171300+1.15%13451,900331,597,400
2019-11-08174650173450177650172800-0.89%16102,490436,023,650
2019-11-07167500175000175000165750+4.26%25624,337743,780,250
2019-11-06162500167850167850161750+3.29%12022,362390,572,950
2019-11-05162700162500164150160800-0.12%10231,756284,996,500
2019-11-01166100162700166100162050-2.28%13732,331380,128,650
2019-10-31166600166500166800161850-0.18%11713,987660,675,500
2019-10-30165650166800167000165000+0.30%6231,773294,739,350
2019-10-29166200166300166300163000+0.18%10302,993494,803,600
2019-10-28165500166000167700165000-0.60%10712,324385,700,900
2019-10-25163000167000167000161500+2.45%16154,666763,907,600
2019-10-24161600163000163000161000+0.46%14683,505568,493,400
2019-10-23157800162250162250154200+2.69%259111,7801,866,877,800
2019-10-22162000158000162600155350-2.47%33558,7861,396,930,450
2019-10-21163000162000165650160800-0.61%17633,303537,913,950
2019-10-18165700163000167000162300-2.10%18656,3061,036,218,750
2019-10-17165000166500169100163600+0.94%21334,275713,229,050
2019-10-16153300164950165000152250+7.85%483712,6072,025,638,300
2019-10-15151200152950153150150400+0.03%12052,141325,249,450
2019-10-14153150152900153650150800-0.29%9291,856282,091,800
2019-10-11153200153350153700151800+0.10%10342,062315,342,000
2019-10-10152900153200153350152500-0.16%446793121,324,550
2019-10-09153000153450154200152550-0.16%5791,347206,395,000
2019-10-08153950153700154250152200-0.10%11042,487380,809,400
2019-10-07150150153850153900150150+2.06%13072,967453,723,200
2019-10-04149450150750150750149300+0.60%6761,500225,154,450
2019-10-03150450149850150600149100-0.27%8741,414211,963,350
2019-10-02149850150250150650149000+0.27%8331,518227,790,700
2019-10-01150350149850150400149300+0.03%558800119,907,350
2019-09-30150550149800151150149800-0.17%5901,178176,966,550
2019-09-27150450150050150900150050-0.76%22434752,184,450
2019-09-26151200151200151250150350-0.13%26039359,271,400
2019-09-251502001514001516001501500.00%427663100,080,200
2019-09-24151700151400152500150850-0.20%581900136,342,700
2019-09-23150700151700152000150700+0.23%11691,700257,411,450
2019-09-20151050151350151900150000-0.43%9382,796422,047,150
2019-09-19152900152000153050151250-0.59%754910138,133,550
2019-09-18153300152900153300151400-0.26%10821,768269,673,800
2019-09-17153050153300154300152700-0.45%10721,654253,659,100
2019-09-16155500154000157950152650+0.03%10751,690259,502,300
2019-09-13155350153950155350152500-0.39%6371,115170,981,500
2019-09-12154900154550155250154500-0.80%503725112,266,550
2019-09-11155900155800156050154500-0.22%8831,622251,937,100
2019-09-10155050156150156150154550+0.26%478710110,360,450
2019-09-09155650155750156200155050+0.81%41159091,748,000
2019-09-06155950154500155950153600-0.35%585811125,576,050
2019-09-05155200155050157000153350-0.35%14262,383371,148,450
2019-09-04154600155600156500153550+0.45%10951,605249,982,900
2019-09-03151300154900155500151300+2.24%15442,230342,242,000
2019-09-02150950151500151500150050+0.73%572851128,413,250
2019-08-30151200150400151250150100-0.53%7621,477222,311,700
2019-08-29151500151200152750151200-0.59%545832126,254,850
2019-08-28151350152100152100149850+0.73%8611,396210,475,750
2019-08-27150650151000153000150250+0.47%10212,137323,917,300
2019-08-26145700150300150600145000+2.95%11841,792267,837,650
2019-08-231461001460001467501450000.00%7761,000145,682,850
2019-08-22148550146000148550145650-2.01%17662,682393,236,500
2019-08-21148650149000149500148500-0.03%658929138,314,800
2019-08-20149500149050150350148550-0.07%7511,059158,162,900
2019-08-19150500149150152350148600-1.19%9551,438215,270,150
2019-08-16151850150950152750150100-0.76%7161,006151,935,150
2019-08-151535501521001537001511500.00%546886134,782,800
2019-08-14155450152100156000152100-2.28%8091,259193,501,000
2019-08-13157900155650157900155300-1.17%582763118,989,250
2019-08-12155200157500157500154850+1.65%521717112,232,250
2019-08-09155300154950155300154350+0.16%35952681,442,350
2019-08-08156600154700156800154700-0.64%8091,141177,415,300
2019-08-07156400155700156700155200-0.80%551771120,189,550
2019-08-06155250156950158450154950+1.26%11091,570246,125,700
2019-08-05156850155000156850155000-0.77%35445871,307,500
2019-08-02155100156200156650155000+0.29%579802125,150,350
2019-08-01157450155750158400155750-1.24%37763499,320,150
2019-07-31157950157700158700157200-0.19%5711,075170,051,300
2019-07-30157350158000158000156650+0.38%28353183,564,200
2019-07-29156500157400158150156500+0.45%37062097,533,050
2019-07-26159000156700159350156700-1.76%6751,165183,397,550
2019-07-25159050159500159500157350+0.31%9241,456230,802,150
2019-07-24158600159000159600157600-0.31%379678107,554,800
2019-07-23157850159500159500157200+0.95%466760120,206,600
2019-07-22158850158000160750157000-0.75%513726115,121,550
2019-07-19160000159200162550159200-0.50%8151,199192,733,300
2019-07-18156350160000160000155600-3.15%14112,295363,013,300
2019-07-17168000165200168000164650-1.37%12912,157356,800,300
2019-07-16168950167500169500167050-0.86%8301,203201,684,200
2019-07-15166200168950168950166200+1.65%529710119,341,400
2019-07-12166250166200167400164250-0.39%451606100,432,550
2019-07-11168100166850168600166100-0.89%639879146,718,300
2019-07-10171900168350171900168000-2.29%14821,993336,896,850
2019-07-09171300172300172950171250+0.47%6941,047180,183,500
2019-07-08169100171500171500168550+1.12%9071,243211,496,750
2019-07-05168750169600169600168150+0.56%466674113,979,850
2019-07-04165600168650168700165600+1.08%633924155,015,300
2019-07-03164450166850166850164100+0.88%7521,114184,581,450
2019-07-02165850165400165900164000+0.24%7021,160191,745,600
2019-07-01165550165000166900163450-0.27%730998164,045,150
2019-06-28166150165450167050165100-0.66%504699115,895,250
2019-06-27164850166550166900163400+0.97%13372,052340,027,500
2019-06-26159550164950165500159550+3.38%12121,831298,890,400
2019-06-25161200159550162700159400-0.99%700962154,482,250
2019-06-24162300161150164000160550-0.92%8971,266205,146,450
2019-06-21161800162650162950159800+0.09%6732,329377,675,150
2019-06-20159000162500163400158600+2.56%18992,587416,902,800
2019-06-19159100158450160200157500-0.35%626880139,626,100
2019-06-18156450159000159000155800+2.28%9871,281201,967,800
2019-06-17156550155450158700155300-0.77%13301,899297,307,050
2019-06-14161000156650161800156650-2.31%10051,577250,448,150
2019-06-13164750160350164750160350-2.34%13662,504404,689,050
2019-06-11160000164200164950160000+2.50%18743,096505,270,750
2019-06-10162000160200162800159700-0.90%7931,121180,190,600
2019-06-07160750161650165950159000+0.59%24083,599583,199,200
2019-06-06159400160700160700158600+1.26%507669106,948,800
2019-06-05159250158700160750157550-0.44%487693110,190,950
2019-06-04160400159400162600159100-0.38%10111,346215,643,400
2019-06-03159850160000161250158650-0.84%7901,144182,576,450
2019-05-31160600161350163650159250-0.46%10671,590256,448,400
2019-05-30158900162100162650158400+2.08%9171,237199,087,000
2019-05-29156400158800158800154600+1.08%9981,446227,576,100
2019-05-28157100157100159650154950-0.48%17343,499550,751,600
2019-05-27160500157850161600157300-1.59%7931,108175,881,050
2019-05-24152300160400163500151250+5.32%25843,832612,052,900
2019-05-23151600152300153650150250+0.33%12531,636248,446,400
2019-05-22152200151800152250150000-0.26%621825124,613,050
2019-05-21152500152200153500152200-0.20%47361493,842,450
2019-05-20155400152500155900152500-2.31%7811,120172,059,950
2019-05-17157300156100157450153500-1.23%10721,565242,699,900
2019-05-16155200158050158450153000+1.84%17802,520393,511,850
2019-05-15157750155200159050154550-1.80%8571,183184,242,400
2019-05-14159000158050161950157200-1.16%13522,108335,444,200
2019-05-13160950159900162300156300-0.16%19442,841450,875,900
2019-05-10166600160150166750160150-3.87%16212,670432,957,700
2019-05-08167450166600167850166000-1.04%455745124,081,700
2019-05-07167000168350168350165400+0.63%475711118,551,650
2019-05-06168800167300169000166600-1.53%34358197,274,500
2019-05-03167850169900169900167150+1.46%28633256,050,800
2019-05-02167300167450167900166900-0.33%13618631,129,300
2019-04-30166000168000168000166000+0.81%456798133,478,750
2019-04-29167650166650167650166000+0.18%20326243,620,650
2019-04-26168400166350169500165850-1.48%626901150,457,650
2019-04-25169400168850171400167700-0.62%8571,192201,901,100
2019-04-24169450169900170100168700+0.09%503718121,633,800
2019-04-23169500169750170500168100+0.15%478625105,669,350
2019-04-22169700169500170350169300-0.12%15021836,997,200
2019-04-19169100169700170500169100-0.21%10712320,868,000
2019-04-18168250170050170300168200+0.68%495643108,942,200
2019-04-17168200168900169900167450+0.15%635900151,926,700
2019-04-16165150168650168650164050+2.40%13712,197365,127,250
2019-04-15168050164700169000164650-2.26%8161,050174,663,200
2019-04-12168000168500169400167200+0.72%656924155,326,550
2019-04-11168850167300170400167300-0.42%10091,610272,296,850
2019-04-10170900168000172350168000-1.78%8064,070686,721,550
2019-04-09169100171050171050166950+1.88%9941,347228,764,750
2019-04-08169550167900170750167900-0.74%9481,426241,017,850
2019-04-05171500169150172100168750-1.89%11881,606273,193,700
2019-04-04175650172400176200171800-1.85%8011,220211,247,600
2019-04-03178600175650179000175450-1.46%7561,067188,957,000
2019-04-02178000178250179550176700+0.14%10761,607286,048,100
2019-04-01175600178000178000175200+0.85%492632111,632,450
2019-03-29175650176500177600174800+0.86%15432,443430,118,300
2019-03-28175100175000177150174700-0.54%457581102,138,550
2019-03-27177600175950178200175500-0.85%563704124,204,250
2019-03-26177050177450179500177050-0.31%558795141,833,200
2019-03-25178750178000179500177100-0.81%625865154,384,200
2019-03-22179800179450179800176350-0.22%8081,092194,318,750
2019-03-21177350179850179850176350+1.64%14622,151384,272,250
2019-03-20175350176950176950174000+0.91%671968170,326,250
2019-03-19174950175350175350172350+0.80%7781,145199,862,550
2019-03-18172400173950174950171400-0.03%11411,603278,391,500
2019-03-15165100174000174000164700+5.71%20624,595784,293,800
2019-03-14164850164600168800164150-0.21%14592,094348,606,250
2019-03-13163600164950164950162950+1.13%651862141,589,800
2019-03-12160750163100163100159800+1.91%7981,022165,174,100
2019-03-11163200160050163200159500-1.81%11841,717275,951,300
2019-03-07165450163000165450162500-1.45%565807132,001,100
2019-03-06163550165400166650163300+1.57%472640105,872,900
2019-03-05166850162850167800162800-1.99%8941,244205,721,550
2019-03-04167050166150167500166150-0.51%27940868,011,250
2019-03-01170600167000170650166350-2.11%9721,387232,996,300
2019-02-28169800170600170600168550+0.29%238649110,455,350
2019-02-27171000170100171000169250-0.18%30736962,743,750
2019-02-26169500170400170400169000+0.29%13018130,744,450
2019-02-25170500169900171150168300-0.59%29450685,684,500
2019-02-22170000170900171000169600+0.26%35045777,883,500
2019-02-21169500170450170450169250+0.56%25535560,309,900
2019-02-20171000169500171100169500-0.85%36650686,110,800
2019-02-19168800170950171400168550+1.39%595789134,365,050
2019-02-18169950168600169950167800-0.68%31836862,147,450
2019-02-15167700169750169750167700+1.25%437604102,161,850
2019-02-14171700167650172700167200-2.53%12551,895319,960,300
2019-02-13174750172000174750169650-1.40%13241,857319,384,950
2019-02-12169700174450174650169550+2.98%9101,348233,113,900
2019-02-11169300169400170950169000-0.65%25533256,363,250
2019-02-08171400170500171400169850-0.70%29241069,926,850
2019-02-07172100171700173150171150-0.72%7521,037178,830,950
2019-02-06173100172950173900171750-0.26%6781,001172,803,950
2019-02-05176500173400176500172750-1.14%664955166,012,850
2019-02-04173750175400176700172550+1.15%9901,522267,250,750
2019-02-01174650173400175450171750-0.63%6811,073185,647,250
2019-01-31173000174500174950171750+0.90%11001,899329,933,250
2019-01-30169700172950174800168950+1.80%8881,560268,911,600
2019-01-29167600169900169900167600+1.07%32644675,257,250
2019-01-28167650168100168750167650-0.24%23841770,035,050
2019-01-25167300168500169050167300+0.57%489722121,617,900
2019-01-24169500167550169500167550-1.38%401702118,041,150
2019-01-23169500169900170100169100-0.06%414668113,353,900
2019-01-22169800170000170050169000-0.29%25338966,021,300
2019-01-21170400170500170950169850-0.18%15120134,238,650
2019-01-18169450170800170800165250+0.26%7891,425241,926,400
2019-01-17169150170350170350168050+0.41%560759128,573,450
2019-01-16168900169650170200168100+0.15%30139066,012,300
2019-01-15170750169400170750167700-0.73%8171,153194,674,000
2019-01-14170350170650171150168700+0.09%10221,383235,486,050
2019-01-11170300170500170650168700+0.77%10041,436244,174,950
2019-01-10168000169200169450167200+0.80%7201,026172,985,650
2019-01-09169850167850170750166850-1.15%11491,705286,937,950
2019-01-08172650169800172700169350-1.88%12581,754298,716,650
2019-01-04168400173050173100168400+2.52%11981,618276,528,900
2019-01-031710001688001732001683000.00%14291,953331,392,550

Архив котировок акции TRNFP по годам

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