Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2020

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30140800140550141400139700-0.32%6461,167164,072,300
2020-12-29141300141000141400140200-0.04%623945133,133,100
2020-12-28141850141050142000140450-0.25%4881,249176,184,700
2020-12-25140100141400141950140050+0.86%38555177,818,000
2020-12-24141850140200142250139900-1.27%7991,407197,809,800
2020-12-23140250142000142700140250+0.78%477873123,762,500
2020-12-22139750140900141700139350+0.90%8271,948274,190,550
2020-12-21140000139650140150138650-0.46%12441,947271,257,000
2020-12-18141600140300142050139500-1.13%13974,444623,497,400
2020-12-17141300141900142250139750+0.50%20174,351612,957,100
2020-12-16141250141200141600140350-0.04%11271,732244,347,750
2020-12-15141550141250142150140200+0.18%7791,258177,476,600
2020-12-14142300141000142750140700-0.53%8461,277181,268,150
2020-12-11143550141750143550141400-0.94%9411,702241,857,900
2020-12-10142550143100143850141350+0.21%15872,659378,966,900
2020-12-09142600142800144200142100-0.07%9801,626232,887,600
2020-12-08144150142900144500142400-0.90%13032,265324,408,050
2020-12-07145350144200145950144200-0.55%10751,865270,364,100
2020-12-04144650145000145600143350+0.28%10261,888272,733,900
2020-12-03145500144600145900143400-0.62%11522,368341,770,950
2020-12-02143200145500146600142900+1.43%17143,565516,822,750
2020-12-01143000143450143600142350+0.74%6571,061151,818,700
2020-11-30143900142400144500142200-1.45%9151,967281,811,900
2020-11-27143550144500144950142700+0.73%9211,624233,612,000
2020-11-26143500143450143800142050+0.17%8461,438205,959,100
2020-11-25141900143200143900141050+0.99%13452,347334,102,350
2020-11-24141800141800142150140700+0.21%8261,323186,958,200
2020-11-23141950141500142000140700+0.07%8651,323187,040,750
2020-11-20140900141400141850140200+0.28%7562,564361,786,850
2020-11-19141500141000141700141000-0.49%7711,653233,443,350
2020-11-18139800141700141900139800+1.29%10381,687238,151,950
2020-11-17141550139900141550139150-0.67%9441,713240,053,550
2020-11-16140200140850141600139350+0.90%15023,052428,965,800
2020-11-13139000139600139900138550+0.29%48670097,361,200
2020-11-12141550139200141550138350-1.42%16812,469344,134,850
2020-11-11140550141200143400140250+0.79%21064,167591,757,550
2020-11-10138500140100140400137250+1.41%16112,796388,915,750
2020-11-09137000138150139700136650+1.25%26484,356601,539,250
2020-11-06135250136450136850135250-0.33%9781,582215,480,000
2020-11-05134150136900137200133650+2.78%16743,017409,236,900
2020-11-03133750133200134500132250+0.11%10581,889251,900,300
2020-11-02132000133050133650130850+0.68%12401,924255,034,650
2020-10-30133450132150133450131850-0.86%8621,222161,740,300
2020-10-29134500133300134600131700+0.26%9801,484197,164,300
2020-10-28134150132950135850131500-1.15%21023,182424,155,150
2020-10-27135150134500135250134200-0.22%6341,091147,012,750
2020-10-26135000134800136150134400-0.52%8801,411190,980,850
2020-10-23135500135500136250135050-0.15%8681,538208,360,500
2020-10-22135700135700136250135250+0.33%50766990,794,050
2020-10-21137150135250137400134300-1.28%13822,309312,660,900
2020-10-20136200137000137750135450+0.74%13902,255308,637,700
2020-10-19133700136000136800132550-5.98%47979,8741,329,532,500
2020-10-16146900144650146900141400-1.03%43239,3981,356,955,150
2020-10-15147500146150147500145800-0.65%16522,820413,566,950
2020-10-14146700147100147700146500-0.24%9911,734255,203,600
2020-10-13147000147450148400146250+0.24%16552,637388,756,700
2020-10-12146050147100147250146050+0.51%7401,191174,921,150
2020-10-09147000146350147000145350-0.31%8891,396203,902,550
2020-10-08146150146800147050146050+0.41%596941137,893,650
2020-10-07146650146200147400145550-0.20%8871,572229,951,300
2020-10-06145650146500147500145650+0.65%10271,725253,200,850
2020-10-05146350145550146450144600-0.17%11442,010292,664,800
2020-10-02145450145800146900145200-0.17%13772,553372,420,150
2020-10-01148350146050148600145700-1.02%15272,753404,597,700
2020-09-30148550147550148700147500-0.61%11582,305341,134,000
2020-09-29146000148450149450145550+1.16%33826,748994,668,700
2020-09-28144150146750146750144150+1.07%16074,062591,032,700
2020-09-25146000145200147000143550+0.41%19913,806553,558,950
2020-09-24144750144600144750142550+0.42%11272,641380,495,250
2020-09-23142850144000144950141200+0.70%19994,433634,180,850
2020-09-22142900143000144550142550-0.31%9801,676240,232,300
2020-09-21144400143450146400141300-1.14%24624,613663,932,400
2020-09-18144100145100146350141650+0.55%35377,5341,087,457,350
2020-09-17138350144300144800136300+3.33%39347,4261,058,781,900
2020-09-16139400139650140500138800-0.18%9281,446201,635,150
2020-09-15138850139900140700138700+0.50%16472,700377,474,150
2020-09-14138450139200139700138150+0.80%9261,651229,338,400
2020-09-11136000138100138450136000+0.99%9241,783245,625,200
2020-09-10135950136750139350135200+0.55%14882,968406,465,550
2020-09-09134800136000137000134800+0.15%8791,300176,417,950
2020-09-08137300135800137300134350-0.84%13822,532342,714,150
2020-09-07136850136950137650136700+0.07%575941128,969,800
2020-09-04136350136850137900136250+0.18%8251,176160,973,550
2020-09-03138050136600138650136000-0.87%14222,350322,163,100
2020-09-02139600137800140300136250-1.78%14252,251311,721,950
2020-09-01137950140300140450136950+1.93%13972,404335,199,200
2020-08-31138900137650139600137450-0.36%12852,564355,160,600
2020-08-28141100138150141550136300-2.30%22243,792526,976,700
2020-08-27142700141400142750140850-0.70%9081,671237,030,850
2020-08-26141300142400142950140700+0.56%13332,047290,003,500
2020-08-25142550141600143400140650-0.46%12342,340331,731,400
2020-08-241430001422501433501416500.00%11181,640233,704,750
2020-08-21143000142250144150140200-0.70%15862,396340,312,800
2020-08-20144800143250145700140650-1.51%26954,870698,051,400
2020-08-191448001454501459001445000.00%14352,511364,864,700
2020-08-18146400145450147700144100-0.51%20043,200467,334,750
2020-08-17145400146200148350143200+0.58%33025,938867,473,650
2020-08-14146250145350147650143050-0.55%36185,863849,035,850
2020-08-13139950146150146850139450+4.36%48768,3551,204,801,250
2020-08-12137850140050140750136850+2.23%23304,261593,981,850
2020-08-11135300137000138450135100+0.88%26475,045693,386,900
2020-08-10135750135800137100133500-0.29%7101,157157,219,750
2020-08-07135200136200137200134400+0.74%19763,453469,274,900
2020-08-06133900135200135500133750+0.75%18393,746505,419,300
2020-08-05132600134200134500132350+0.98%15452,655354,285,750
2020-08-04132050132900133050131800+0.42%11852,084276,171,300
2020-08-03134350132350135200131350-1.74%37367,532999,433,600
2020-07-31135000134700135100134300-0.33%42271396,027,900
2020-07-30135250135150135600134200-0.07%10521,966265,072,400
2020-07-29134250135250135300134250+0.19%9412,485335,512,550
2020-07-28134850135000135050134100-0.18%7101,296174,466,450
2020-07-27133900135250135550133450+1.05%14943,276440,563,650
2020-07-24133400133850134000133150+0.07%7931,511201,776,550
2020-07-23133800133750134250133600-0.11%9421,907255,188,750
2020-07-22133400133900134100133000+0.41%12892,420323,319,200
2020-07-21134300133350134500133200-0.60%16673,175425,009,650
2020-07-20133600134150134150133400+0.45%9501,655221,360,950
2020-07-17134300133550134800133300-0.48%17723,335447,111,950
2020-07-16134500134200135000133500+0.04%9801,581212,236,900
2020-07-15135400134150136700134150-0.07%24104,489607,083,500
2020-07-14135550134250136250133150-1.29%24854,596617,632,950
2020-07-13137900136000137900135700-0.66%9961,695231,846,350
2020-07-10136950136900137750136500+0.11%8121,413193,724,550
2020-07-09138500136750139550136750-1.62%14132,623362,502,000
2020-07-08137650139000139000137300+0.83%15032,660367,698,800
2020-07-07137950137850137950136750+0.15%10111,780244,745,700
2020-07-06137400137650138250133450+0.69%17102,820387,369,050
2020-07-03137150136700137450135650-0.15%10371,794244,899,500
2020-07-02135000136900136900134300+2.05%18793,574484,863,150
2020-06-30134800134150135050133600-0.52%10031,823244,418,000
2020-06-29134500134850135100133600+0.22%12572,201295,766,800
2020-06-26136750134550136750133700-1.68%18113,498472,860,000
2020-06-25135500136850136850134100-1.19%31856,690906,609,350
2020-06-23137450138500138600135600+0.40%30595,616771,389,350
2020-06-22133700137950138400132750+3.72%28155,776780,285,400
2020-06-19135000133000136000133000-0.41%22516,909925,282,200
2020-06-18135000133550135600132400-0.78%29184,961661,892,050
2020-06-17135500134600136850134600-0.44%15832,762374,996,950
2020-06-16135350135200137600134600+0.45%29174,909668,023,050
2020-06-15135050134600135650133700-1.75%14272,185294,670,250
2020-06-11138050137000138900136000-1.19%21974,211577,829,850
2020-06-10138450138650139200138150+0.40%11552,336323,889,000
2020-06-09137950138100139350137300+0.36%26174,445614,885,150
2020-06-08140450137600140450137550-1.01%21313,862536,879,800
2020-06-05139000139000139700137600+0.11%23244,650644,371,150
2020-06-04139300138850139800135650-0.39%38446,906950,868,150
2020-06-03138650139400139800136350+0.94%42146,947958,170,250
2020-06-02134500138100138300133800+3.33%46679,5151,298,679,700
2020-06-01130700133650135600130650+3.52%552212,1621,623,426,200
2020-05-29131950129100132300129100-2.82%691650,0976,489,639,300
2020-05-28131050132850133200130900+0.64%30355,813768,035,550
2020-05-271323001320001331001304000.00%33585,822766,938,600
2020-05-26132450132000133250131700+0.72%14052,656351,870,800
2020-05-25130500131050131750130000-0.38%12662,449320,847,050
2020-05-22131500131550133150130350-0.72%21963,640481,201,250
2020-05-21133650132500134200131350-0.60%34616,165817,754,050
2020-05-20130500133300133500129800+2.46%37106,280829,664,850
2020-05-19128900130100130900128900+0.93%23774,204546,596,000
2020-05-18130500128900131300128700-0.39%43677,473970,151,900
2020-05-15130800129400132150129200-0.12%25464,361568,220,150
2020-05-14128500129550130800125350+0.66%42106,562842,489,350
2020-05-13131000128700131900128100-3.63%58649,2561,200,599,300
2020-05-12135300133550135850133550-1.29%23123,272439,536,500
2020-05-08136000135300136750135200-0.51%9271,333180,748,350
2020-05-07135950136000137150135000+0.44%14132,401327,401,300
2020-05-06137100135400137450134850-0.81%20972,923397,532,250
2020-05-05137300136500138000136300-0.11%14392,451335,849,750
2020-05-04135300136650136650134550+0.11%21183,252440,925,900
2020-04-30139500136500139700134050-0.87%37355,943809,541,150
2020-04-29135900137700137700135200+1.96%26684,778652,238,550
2020-04-28134050135050137800133350+0.75%51227,7451,052,172,050
2020-04-27137000134050137650133500-2.15%34305,352724,750,900
2020-04-24139850137000140600137000-2.14%20582,954408,299,400
2020-04-23140950140000141050138650+0.47%19792,976416,663,450
2020-04-22139050139350141950137100-0.04%33505,111716,221,100
2020-04-21141150139400141150135250-2.86%36525,381746,817,850
2020-04-20148100143500149500143500-4.33%40216,393932,436,250
2020-04-17158100150000163350149250-3.38%47137,7741,210,972,300
2020-04-16146000155250157550144700+6.37%35706,179952,396,050
2020-04-15154050145950154050144650-5.56%18942,945437,997,450
2020-04-14155200154550155500153550+0.75%660997153,721,350
2020-04-13155650153400155750151350-1.22%8041,206185,174,100
2020-04-10156650155300156650154000-0.45%45262095,998,550
2020-04-09158800156000158950155050-1.08%13842,059323,106,150
2020-04-08158100157700159150155100-0.47%10441,577247,247,850
2020-04-07160350158450163850157800-0.88%13202,171348,216,300
2020-04-06152500159850160450151750+5.72%15712,147336,022,800
2020-04-03147750151200153800146900+2.34%16532,459371,227,650
2020-04-02146950147750149400142700+2.18%21983,006439,122,500
2020-04-01145300144600147900143150-2.13%14502,093305,622,000
2020-03-31142800147750147750140400+5.39%15062,378344,426,050
2020-03-30136450140200140200135800+1.34%9631,424197,284,800
2020-03-27142000138350142000136600-2.40%11101,556215,784,800
2020-03-26138050141750141750136450+1.80%21073,041424,996,150
2020-03-25137300139250140000135050+1.83%18452,875397,168,900
2020-03-24134750136750138300133900+3.83%18472,863389,668,450
2020-03-23130750131700135050130650-2.26%13382,253298,544,200
2020-03-20135600134750138500133050+1.28%23595,309719,921,750
2020-03-19133800133050136600130100-1.44%35375,261701,410,250
2020-03-18147450135000147450132800-7.02%29424,280588,885,150
2020-03-17144000145200146650139450+0.24%23373,413486,817,750
2020-03-16139000144850147700134100+4.25%40836,468920,880,600
2020-03-13140250138950143950137350-1.91%28934,657654,534,400
2020-03-12133100141650145650132050+2.87%45346,989974,697,500
2020-03-11140700137700143500137700-1.61%17812,869400,382,600
2020-03-10133000139950150000127200-4.11%35915,298758,997,900
2020-03-06150000145950150500145400-3.57%15212,205324,278,000
2020-03-05151850151350152500149600-0.13%12481,776267,816,400
2020-03-04151500151550152650148150-0.07%13371,732261,536,300
2020-03-03151900151650152150149000+1.71%13121,925290,141,100
2020-03-02153800149100153850147500-1.81%21152,865431,349,250
2020-02-28156500151850156500146000-3.56%32465,372809,755,600
2020-02-27159300157450160450157050-1.59%18232,814446,370,800
2020-02-261582501600001608001581000.00%16982,858456,320,650
2020-02-25160200160000162600160000-1.39%12081,790288,777,200
2020-02-21163550162250164750162250-1.07%7061,051171,732,050
2020-02-20164450164000165750163550+0.34%9981,396229,989,450
2020-02-19162550163450164400161800+1.05%8021,147187,518,400
2020-02-18164350161750164750161750-1.82%9021,291210,348,650
2020-02-17163600164750164950163600+1.07%588815133,982,200
2020-02-14162500163000163650161800+0.59%6521,007164,028,550
2020-02-13160950162050162300160400+0.46%9081,395225,764,850
2020-02-12163100161300163100161000-0.43%10311,380222,907,250
2020-02-11163000162000163600160350+0.28%12801,934312,302,550
2020-02-10164000161550164600161150-1.52%7871,113180,525,350
2020-02-07165900164050166650164050-1.56%7181,200198,050,250
2020-02-06166650166650166750163200+0.91%9531,733286,682,700
2020-02-05167600165150167600163700-0.51%14662,181361,199,050
2020-02-04164000166000167900160950+2.44%17062,514416,299,650
2020-02-03164650162050167200162000-1.76%14462,330381,747,000
2020-01-31168350164950168600164950-1.58%9731,689280,943,150
2020-01-30168100167600171350167350-0.53%9221,703287,430,900
2020-01-29171750168500172900168500-1.58%9411,479251,786,450
2020-01-28174300171200174350171200-1.33%6421,216209,583,850
2020-01-27176650173500176650173150-1.81%7811,177205,297,500
2020-01-24178050176700178750174700-0.73%665924163,246,900
2020-01-23179500178000179550177850-0.03%381673119,878,300
2020-01-22178400178050183200177500-0.20%11852,228399,136,400
2020-01-21178350178400178550176850+0.06%520770136,868,050
2020-01-20178400178300179250176900-0.20%431716127,859,000
2020-01-17177300178650179400177250+0.37%456741132,438,550
2020-01-16177650178000178100177050+0.65%5511,175208,787,350
2020-01-15176600176850177900176550-0.48%617904160,267,550
2020-01-14176800177700177700176150+0.51%5811,028182,187,300
2020-01-13178750176800178750176500-0.95%5641,024181,424,150
2020-01-10178150178500179200177900-0.34%378813145,029,400
2020-01-09179950179100180300177800+0.06%8171,477264,172,400
2020-01-08176000179000179000175400+1.53%8081,220216,587,400
2020-01-06178200176300179200175100-0.93%618909160,492,100
2020-01-031771001779501817501761500.00%13592,032363,643,300

Архив котировок акции TRNFP по годам

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