Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2021

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30160050158800160600158500-0.94%618954152,027,850
2021-12-29161350160300161850158650-0.62%10701,807290,124,400
2021-12-28164300161300164800160600-1.65%11311,820294,724,450
2021-12-27162500164000164300162450+0.86%6901,069174,976,950
2021-12-24163000162600164100161500-0.31%40951683,875,750
2021-12-231624501631001645001597000.00%14212,104342,497,050
2021-12-22158100163100163700157000+3.16%15292,234361,044,100
2021-12-21162050158100163400156800-1.83%14862,438387,647,750
2021-12-20158050161050164600158050+0.94%29945,630912,565,850
2021-12-17154700159550159950153500+2.94%21106,8051,078,313,450
2021-12-16151200155000156250150350+2.28%17392,876444,279,400
2021-12-15154700151550154800150000-1.30%7751,115169,509,700
2021-12-14151100153550156350143850+1.09%21153,666560,714,350
2021-12-13154550151900159250151200-0.78%23113,638560,327,150
2021-12-10144250153100153350144250+5.81%34986,9931,047,864,000
2021-12-09142700144700145950142700+1.33%5961,031148,566,950
2021-12-08144750142800145800142150-1.28%10552,099302,465,500
2021-12-07144200144650145400143150+0.84%6901,207174,286,650
2021-12-06144750143450145500142300+0.67%43660586,927,600
2021-12-03144950142500145000142200-0.87%6481,020146,586,500
2021-12-02143200143750145550143000+0.38%9371,829263,543,000
2021-12-01142700143200144200141800+0.95%9211,898271,904,150
2021-11-30141800141850143500141150-0.77%12242,395340,724,050
2021-11-29144800142950145500142500-1.24%9091,582227,523,600
2021-11-26144450144750145650144050-0.92%8101,311189,945,700
2021-11-25145300146100146850145300+0.62%518842123,065,750
2021-11-24147300145200147300144250-1.43%13222,153313,079,700
2021-11-23148500147300149150144750-0.84%12041,983291,148,150
2021-11-22150200148550150650147600-0.67%14603,159470,724,300
2021-11-19151000149550151000149300-0.57%623989148,404,150
2021-11-18150600150400151200149450-0.20%455705105,941,500
2021-11-17152450150700152500150250+0.07%526816123,626,800
2021-11-16151250150600151250150000+0.43%5391,122169,074,300
2021-11-15151450149950151450149300-0.17%8681,695254,420,500
2021-11-12149550150200151300148800+0.07%7491,155173,170,950
2021-11-11149700150100150550148350+0.54%6971,416211,570,000
2021-11-10150850149300151350148550-1.03%10131,958292,702,300
2021-11-09150350150850153000150300-0.23%7011,225185,907,950
2021-11-08150700151200151300149350+1.00%6721,317198,055,550
2021-11-05150250149700150900148900-0.37%6051,052157,523,750
2021-11-03152850150250152850149200-1.73%13832,107316,930,250
2021-11-02154950152900155050152050-1.23%11541,962300,301,350
2021-11-01152150154800155300152050+1.74%6791,078166,227,650
2021-10-29154350152150155700151650-1.43%13262,247345,922,750
2021-10-28152850154350154750152650+0.62%9071,497230,469,900
2021-10-27157050153400157650152850-2.39%13082,267350,957,200
2021-10-26156550157150158000155800+0.64%11152,366371,589,050
2021-10-25156900156150157000155300-0.13%6611,126175,559,650
2021-10-22158100156350158400155800-1.17%618914143,652,750
2021-10-21159000158200159000157350-0.13%371658104,043,750
2021-10-20158000158400158900157100+0.25%6301,130178,806,500
2021-10-19158250158000158500157600-0.03%6021,113175,870,150
2021-10-18159450158050160150156650-1.22%20474,189660,530,550
2021-10-15160500160000161850159500-0.47%5171,076172,769,500
2021-10-14160750160750161100160150-0.22%24635456,848,100
2021-10-13161100161100162000159150-0.25%8391,354218,017,000
2021-10-12159500161500162000159000+1.38%8941,610258,523,800
2021-10-11158450159300160000157450+0.70%6231,079171,324,050
2021-10-08158500158200160600157250-0.25%9981,917304,519,350
2021-10-07157900158600159150155800+0.70%11862,186344,539,800
2021-10-06161650157500162150156150-2.48%22914,583722,004,100
2021-10-05163050161500163300158600-0.86%20824,198673,218,150
2021-10-04161150162900163250158250+1.69%9641,746280,659,400
2021-10-01159450160200161750159200+0.44%7311,514242,772,250
2021-09-30161250159500162100158800-1.12%10201,573251,457,400
2021-09-29161000161300162550160300+0.19%5051,010162,732,750
2021-09-28163450161000163550160350-0.56%5721,030166,357,600
2021-09-27164200161900164250161150-0.86%7231,119181,500,000
2021-09-24165300163300165350162900-0.67%451724118,591,300
2021-09-23165150164400166500164000-0.12%5691,127186,104,150
2021-09-22163700164600164900163700+0.70%409665109,271,650
2021-09-21164350163450166900163000+0.28%6611,138187,489,100
2021-09-20166000163000167250162550-2.40%8901,353222,765,600
2021-09-17170350167000171600166500-1.91%21325,188871,928,650
2021-09-16168000170250171000166500+1.52%17132,805474,825,250
2021-09-15167800167700174450165250+0.36%27145,054858,098,550
2021-09-14167600167100169000166500-0.24%6901,012169,846,000
2021-09-13165600167500167900165600+1.06%7391,320220,616,850
2021-09-10164750165750165800164400+0.91%413617101,868,750
2021-09-09167100164250167700163900-2.09%7641,371226,559,050
2021-09-08168900167750169950166250-0.74%8221,691283,384,100
2021-09-07168200169000171000168050+0.51%10511,839311,337,350
2021-09-06161450168150169800161300+4.05%18393,355557,073,450
2021-09-03159650161600161800159200+1.19%7171,312210,528,850
2021-09-02160600159700160600159000-0.50%359686109,502,500
2021-09-01157750160500161950157750+1.61%12532,575411,549,950
2021-08-31158050157950159200157900-0.09%6171,303206,380,450
2021-08-30159500158100159850157700-0.88%8001,552246,007,400
2021-08-27158550159500159550158500+0.85%34458492,946,150
2021-08-26159200158150159800157850-1.00%458694110,098,100
2021-08-25159800159750160500159600+0.28%475770123,281,350
2021-08-241590501593001602001582000.00%505934148,729,800
2021-08-23160500159300160500158600+0.13%32452583,597,500
2021-08-20160200159100160500158100-0.47%524749119,397,100
2021-08-19158200159850160500157200+0.85%8071,266201,217,350
2021-08-18160900158500160900158300-1.22%6311,128179,722,300
2021-08-17162150160450162150160050-0.65%6781,168187,824,650
2021-08-16162200161500162450160750-0.28%555877141,647,100
2021-08-13161150161950163550161150+0.15%671986160,006,100
2021-08-12160050161700162600160000+0.59%6271,022165,450,200
2021-08-11160750160750162050159150+0.59%7631,410226,576,000
2021-08-10160300159800161300158600-0.19%7161,400223,378,900
2021-08-09158000160100160900157050+0.69%8611,464233,145,850
2021-08-06161500159000161500157900-1.06%7331,199191,203,750
2021-08-05160450160700160750157350+0.16%10911,937308,239,600
2021-08-04164000160450164000159550-1.20%8721,344216,792,650
2021-08-03163200162400163800161400-0.49%581961156,243,050
2021-08-02163400163200166650161250+0.34%13482,410395,630,000
2021-07-30163750162650165900161600-1.12%11521,774290,586,550
2021-07-29162350164500165000160850+1.67%7831,133185,120,550
2021-07-28161800161800162600160600+0.62%503897145,142,650
2021-07-27160650160800161350157650+0.34%9371,549247,662,450
2021-07-26157550160250160600155800+1.04%8131,378218,066,200
2021-07-23161250158600162000156750-1.46%9921,639260,708,700
2021-07-22160000160950162000158000+1.23%10361,786287,130,950
2021-07-21158400159000160000156350+0.98%9711,533241,806,900
2021-07-20157300157450159100151050+0.13%32576,147957,444,350
2021-07-19167000157250167600156100-6.29%19103,687599,963,900
2021-07-16169500167800169500167100-5.20%17332,997503,916,400
2021-07-15177400177000177900174000-0.23%18563,497616,798,100
2021-07-14178550177400179350175500-0.37%14212,299407,180,150
2021-07-13176950178050179500175050+0.91%11252,173384,970,400
2021-07-12173300176450177900173300+1.12%8491,374241,607,400
2021-07-09171850174500175150171850+1.19%6681,101191,276,650
2021-07-08174350172450174350171800-1.12%7511,283221,473,050
2021-07-07179400174400180550173200-2.84%15152,945520,207,300
2021-07-06178000179500181200178000+0.96%14732,801503,663,850
2021-07-05175000177800178150175000+1.60%11491,999353,896,000
2021-07-02173150175000175100173050+1.13%6791,083188,959,700
2021-07-01173400173050178500171750-0.14%20844,023702,596,200
2021-06-30171150173300173900171150+0.64%7831,598276,153,950
2021-06-29173000172200173700171300-0.63%8342,290394,705,000
2021-06-28172950173300174450172450+0.20%8642,264393,166,250
2021-06-25172400172950173350170850+0.73%7081,643282,737,200
2021-06-24171900171700172450170750-0.09%547957164,475,450
2021-06-23172550171850172850171000-0.15%5761,014174,273,900
2021-06-22172250172100173700171000+0.20%8981,603276,094,900
2021-06-21172000171750173350169400-0.52%11172,030348,343,100
2021-06-18173250172650174500167600-0.35%32008,7401,495,373,800
2021-06-17171000173250173950170100+1.29%23563,893668,952,850
2021-06-16169000171050171900168800+1.54%26234,640791,239,350
2021-06-15167600168450169900167500+0.54%23724,648784,893,200
2021-06-14162350167550168850162250+3.87%36446,9651,161,525,850
2021-06-11167400161300173000160300-3.30%629512,3102,053,912,500
2021-06-10154450166800167450154350+7.47%522411,0991,799,102,200
2021-06-09152050155200155650152000+2.21%17493,963612,609,950
2021-06-08149000151850152000147000+1.57%16663,097464,677,300
2021-06-07150900149500150900149050-0.40%8801,575235,662,750
2021-06-04146450150100151000145550+2.49%19953,417508,041,750
2021-06-03146500146450147000144950+0.24%8431,205176,225,900
2021-06-02143950146100146750143900+1.78%16432,578375,017,550
2021-06-01142500143550143850142100+0.77%7661,419203,478,950
2021-05-31141850142450142650141550+0.74%490785111,649,200
2021-05-28141450141400141800140450+0.28%485787111,063,300
2021-05-27141750141000142000140500-0.49%6221,177165,832,050
2021-05-261422501417001427501413500.00%5411,126159,839,800
2021-05-25141500141700142750140750+0.43%9562,499354,549,550
2021-05-24140400141100141250140100+0.79%6351,525214,681,700
2021-05-21139800140000140600139600+0.11%502856119,937,900
2021-05-20139850139850140500139150-0.25%442817114,187,800
2021-05-19141000140200141400139700-0.67%568975136,641,000
2021-05-18140050141150142800139650+0.86%11002,146303,010,900
2021-05-17139300139950139950139050+0.39%7381,347188,036,300
2021-05-14139750139400139750139100-0.18%37067193,527,100
2021-05-13139050139650139850139000+0.25%428722100,794,450
2021-05-12139950139300139950139050-0.50%6151,170163,231,550
2021-05-11139550140000140550139150+0.18%6171,192166,556,050
2021-05-10139000139750140150139000+0.43%5551,018142,177,750
2021-05-07139850139150140000138500-0.54%11442,275316,635,750
2021-05-06140500139900140900139350-0.53%11102,462344,605,800
2021-05-05142250140650143050139000-1.16%16553,491491,260,850
2021-05-04141000142300142300141000+0.64%541876124,213,150
2021-04-30141800141400141850140800-0.32%547975137,828,600
2021-04-29142850141850143000141050-0.46%542989140,369,000
2021-04-28143300142500143300141550-0.35%6821,087154,558,450
2021-04-27143800143000144200142450-0.42%6151,015145,297,150
2021-04-26144950143600144950143050-0.59%43864592,721,650
2021-04-23144200144450144900144000+0.21%34962189,691,700
2021-04-22143000144150145000142750+0.35%8201,449208,146,550
2021-04-21144100143650144300142500-0.14%9371,958280,271,400
2021-04-20145100143850145300143050-0.66%7141,387199,957,900
2021-04-19144500144800145550144150-0.55%6331,208175,072,800
2021-04-16145650145600146250144900-0.03%6481,368198,906,550
2021-04-15144300145650146750144300-0.92%7491,265184,164,350
2021-04-141468001470001472501465000.00%494743109,126,500
2021-04-13146100147000147450145650+0.51%474786115,011,350
2021-04-12147200146250147300145750-0.20%6651,062155,525,400
2021-04-09147700146550148150145800-0.75%7991,507221,170,150
2021-04-08148800147650148850147500-0.77%5981,216180,093,400
2021-04-07147900148800148800147300+0.54%5671,099162,982,300
2021-04-06148700148000149100147700-0.37%492834123,863,950
2021-04-05148050148550148900148000-0.13%25449673,647,200
2021-04-02149050148750149050148000-0.03%23337155,041,750
2021-04-01148500148800149250147350+0.68%7551,347200,123,550
2021-03-31150900147800151650146550-2.05%20795,787858,794,300
2021-03-30150800150900151750150400+0.07%5751,095165,495,200
2021-03-29149900150800151500149300+0.67%10621,950293,212,400
2021-03-26148850149800149800147800+1.18%9533,149469,727,300
2021-03-25148250148050148450147300+0.17%4651,023151,267,100
2021-03-24148500147800149000147700+0.27%6581,080160,227,150
2021-03-23146500147400149750146100+0.44%18035,311788,539,700
2021-03-22145000146750147500144650+1.10%6061,213177,948,850
2021-03-19145500145150147500144500-0.48%128912,9171,885,813,950
2021-03-18146550145850147750145350-0.65%12592,555375,156,700
2021-03-17147350146800147350145000-0.10%7921,383202,223,300
2021-03-16147150146950147200145900-0.10%7081,450212,530,850
2021-03-15146750147100147900145350+0.24%12653,285481,132,150
2021-03-12144500146750147700144400+1.38%11342,298335,836,300
2021-03-11143800144750145300143300+0.87%7481,622233,499,450
2021-03-10144900143500145050142950-0.97%8221,579227,049,300
2021-03-09146500144900146500143850-0.58%12192,566372,147,800
2021-03-05145550145750146700143850+1.00%10872,497362,850,150
2021-03-04145800144300146850143800-0.99%12832,764401,169,900
2021-03-03144900145750145850144600+0.93%7881,373199,543,400
2021-03-02143650144400144800142550+0.49%528820117,909,100
2021-03-01143500143700143950142550+0.60%503857122,926,150
2021-02-26143200142850143850142050-0.56%6451,149164,144,050
2021-02-25144550143650144850142700-0.35%8131,425204,513,750
2021-02-24144900144150144900142400-0.52%9931,584227,440,950
2021-02-22145750144900145750144550-0.45%37157883,747,650
2021-02-20145700145550145750145250-0.07%658812,804,950
2021-02-19145250145650145800144900+0.03%542708102,924,000
2021-02-18145550145600146100145050-0.27%601969141,120,700
2021-02-17145850146000146250145000+0.41%8521,321192,370,750
2021-02-16145950145400146350145300-0.41%521983143,343,800
2021-02-151464501460001467001453500.00%596868126,591,600
2021-02-12145550146000146300143500+0.72%8861,539223,292,550
2021-02-11144450144950146450144350+0.14%434811118,059,650
2021-02-10146800144750146800144200-1.19%519782113,583,650
2021-02-091466001465001469001454500.00%7831,309191,472,200
2021-02-08145250146500147100144700+1.21%9911,761256,487,850
2021-02-05144600144750145400143850+0.59%7451,283185,760,350
2021-02-04144400143900145350143550-0.14%7741,366197,635,950
2021-02-03143100144100144450142750+0.52%47267597,049,250
2021-02-02143600143350144150143000+0.21%579865124,129,100
2021-02-01143550143050143750142250+0.35%547764109,218,450
2021-01-29144350142550145150142500-1.49%7841,280184,141,250
2021-01-28145450144700146150144200-0.75%632873126,722,750
2021-01-27146700145800146800144050-0.58%8311,237179,978,350
2021-01-26145350146650147600145100+0.69%6621,239181,683,950
2021-01-25145000145650146350144700+0.59%687969141,047,650
2021-01-22144150144800145100140850-0.24%19153,589514,893,600
2021-01-21148300145150148900144150-2.29%15302,509365,689,950
2021-01-20148400148550149000147950+0.37%8531,479220,184,200
2021-01-19148650148000149200147700-0.40%9721,570233,577,900
2021-01-18147750148600149100146150+0.20%12022,010298,163,850
2021-01-15149250148300150050147350-0.64%14462,491370,436,250
2021-01-14146200149250151750145300+2.23%22393,901579,220,600
2021-01-13145700146000146900144750+0.62%12392,335339,766,350
2021-01-12144500145100145850143150+0.76%12952,646383,045,150
2021-01-11144450144000145150143500-1.03%11952,448353,010,450
2021-01-08143300145500145500143300+1.78%16553,488504,994,800
2021-01-06143400142950144150142050-0.59%8791,583226,577,900
2021-01-05141200143800143800140650+1.95%8411,508214,526,700
2021-01-041410501410501420501406500.00%702995140,763,850

Архив котировок акции TRNFP по годам

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