Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2022

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-3086500871008830086500+0.23%53269960,844,100
2022-12-2986000869008730085700+1.11%35243237,326,150
2022-12-2886200859508630085500+0.06%46458650,285,150
2022-12-2785800859008610085650+0.17%35649942,848,700
2022-12-2686050857508640085200-0.29%45775965,119,400
2022-12-2387400860008740085100-1.21%60886974,658,550
2022-12-2287500870508750086400-0.23%45658450,814,500
2022-12-2188700872508910086200-1.02%7771,03990,705,400
2022-12-2086800881508880085700+2.98%10291,447126,394,150
2022-12-1986300856008730085350-1.78%55373963,654,750
2022-12-1683550871508970083500+3.69%8451,03289,038,300
2022-12-1585300840508530082850-1.18%57877264,880,300
2022-12-1485750850508585085000-0.87%37947740,668,450
2022-12-1387150858008720085200-1.55%61582971,484,450
2022-12-1287350871508805087000-0.46%30836331,715,800
2022-12-0988200875508830087500-0.74%29937533,001,300
2022-12-0888450882008850088100-0.40%12616314,388,650
2022-12-07884508855088750881000.00%26743238,160,700
2022-12-0688800885508890088300-0.28%20828825,510,850
2022-12-0588600888008950087300+0.23%39856750,329,250
2022-12-0288400886008875088250+0.17%23736732,466,050
2022-12-0188700884508885088350-0.28%16720818,424,300
2022-11-3088650887008880088100-0.22%15321018,594,550
2022-11-2989000889008915088450+0.11%26939134,695,850
2022-11-2888800888008945088000-0.50%45362054,829,850
2022-11-2589450892508955089050-0.28%16220418,218,350
2022-11-2489500895008975089400-0.22%18525522,844,650
2022-11-2389050897008995089050-0.11%39854748,990,000
2022-11-2289600898009005089300+0.34%37554949,251,300
2022-11-2190750895009135088150-1.65%10291,426127,633,100
2022-11-1891100910009130090800-0.22%32456050,986,500
2022-11-1791450912009145090650+0.16%46464658,794,100
2022-11-1690000910509160090000+0.89%9771,668151,481,400
2022-11-1593650902509365086800-2.96%21932,885260,288,150
2022-11-1491700930009440091000+1.64%18502,989277,758,700
2022-11-1191950915009215090500-0.05%45559053,882,750
2022-11-1090950915509195089800+1.22%7421,05796,169,300
2022-11-0992750904509280089150-2.48%11341,493135,901,300
2022-11-0893800927509380092100-0.54%69697390,186,750
2022-11-0791400932509390091400+2.70%12911,776164,754,750
2022-11-0391150908009235089000-1.09%24413,598325,120,250
2022-11-0295000918009635091300-4.13%26083,599336,596,000
2022-11-0197500957509775091100-0.98%25113,564341,938,850
2022-10-3193800967009750093200+3.81%29684,707450,563,950
2022-10-2889750931509365087450+4.55%18792,581233,782,300
2022-10-2784250891008985083000+6.45%18642,747237,982,200
2022-10-2683700837008400082800+0.97%7211,08890,704,200
2022-10-2580850829008350080400+3.11%8441,16695,676,450
2022-10-2480500804008090080150+0.37%43963551,057,250
2022-10-2180250801008025078800+0.50%32744335,241,050
2022-10-2080050797008035079300+0.19%50179163,142,200
2022-10-19793507955080300780000.00%62292272,837,350
2022-10-1881350795508150078900-1.00%9101,290104,137,350
2022-10-1778350803508090077900+3.68%8101,12188,798,250
2022-10-1478000775007825077000-0.32%22036428,216,050
2022-10-13778007775078900770000.00%6411,04681,503,300
2022-10-1277350777507825076750-0.13%57296074,409,650
2022-10-1176150778507880075550+2.30%6741,13987,586,650
2022-10-1071000761007660070600+0.73%13231,959146,203,800
2022-10-0778100755507825075350-3.14%66985065,434,200
2022-10-0679050780007975077600-0.64%63299277,880,750
2022-10-0580550785008055076950-2.24%33594,022316,500,100
2022-10-0484350803008435079150-2.96%12802,090168,937,400
2022-10-0378150827508300078150+5.41%10771,650132,635,000
2022-09-3079550785008000076300-0.63%10681,776138,484,350
2022-09-2979850790007985078100-0.50%6771,07484,727,450
2022-09-2879050794008095077750+0.51%8421,329104,896,500
2022-09-2776100790007935075550+4.91%11161,646126,997,000
2022-09-2685500753008705074150-13.55%33715,557432,246,300
2022-09-2392300871009230085200-4.29%15122,778244,039,400
2022-09-2290450910009195090000+1.62%7501,241112,939,700
2022-09-2192850895509425087000-7.11%22074,177377,685,950
2022-09-201009509640010095094000-4.03%29484,687454,293,500
2022-09-191008001004501010001002000.00%30756256,473,200
2022-09-16101350100450101350100200-0.54%31852853,088,500
2022-09-15100650101000101850100050+0.35%6391,235124,598,400
2022-09-1410095010065010095099450-0.25%6341,153115,338,450
2022-09-13101800100900101800100500-0.49%52789089,859,950
2022-09-12100500101400101950100300+0.70%6681,155116,931,000
2022-09-09100300100700100800100050+0.40%46376276,523,050
2022-09-081004501003001008001000500.00%44367167,359,300
2022-09-07102450100300102450100050-1.52%13401,830185,729,150
2022-09-06104600101850104600101100-1.97%14982,828289,643,550
2022-09-05104400103900104900102950+0.48%9591,643170,577,800
2022-09-02102100103400103800101600+2.12%19213,950406,551,750
2022-09-01102150101250102150100700-0.15%60891692,745,850
2022-08-31102100101400103250101000+0.15%12662,928298,413,650
2022-08-309990010125010260099600+1.81%16773,295332,209,100
2022-08-29998009945010010099000-0.05%56586786,275,950
2022-08-2699500995009985099100+0.20%39068568,167,700
2022-08-2599800993009990099100-0.35%35251851,517,750
2022-08-2499850996509995099300-0.05%23631130,957,950
2022-08-23991009970010000099100+0.25%45381280,889,400
2022-08-2299550994509960099050+0.30%35853453,039,950
2022-08-1999950991509995099000-0.65%30543242,842,900
2022-08-18998509980010020099550-0.15%27540340,209,150
2022-08-171004009995010070099900-0.30%33450550,583,650
2022-08-1610000010025010045099800+0.45%36856056,093,900
2022-08-151008509980010085099650-0.84%51873573,551,050
2022-08-12101750100650101800100300+0.40%50168769,163,050
2022-08-11102500100250103250100050-1.28%8121,215123,207,250
2022-08-109975010155010420098700+1.91%20233,192325,854,050
2022-08-091010009965010105098100-1.29%12101,897188,328,350
2022-08-0810270010095010440099550-0.69%12462,149217,703,850
2022-08-05104600101650104600101100-3.01%8701,478150,946,650
2022-08-04110650104800110650104000-4.29%10492,385252,628,400
2022-08-03109200109500110300108500+0.64%33261567,325,600
2022-08-02110900108800110900108650-1.49%45563069,026,350
2022-08-01111000110450111450110450-0.76%31544849,583,900
2022-07-29111500111300111550110700+0.13%22835038,841,050
2022-07-28111700111150111850110950-0.49%26533136,828,250
2022-07-27111500111700113000111150+0.04%30853159,262,350
2022-07-26111000111650113400110750+0.22%47180489,751,950
2022-07-251117501114001118001110000.00%26837641,859,950
2022-07-22111250111400111550110150+0.50%36946651,744,700
2022-07-21113700110850113900110100-2.38%48358965,689,200
2022-07-20112700113550113700112000+1.11%41981892,342,200
2022-07-19114200112300115800112000-9.11%11062,009228,065,700
2022-07-18122550123550123750122250+0.86%7121,262155,200,900
2022-07-15122450122500122850120950+0.82%38847157,574,100
2022-07-14122450121500123100119050-0.41%44566080,362,800
2022-07-13125300122000125750121100-2.24%6981,135139,545,400
2022-07-12124700124800126700121450+0.16%12621,850229,356,500
2022-07-11123650124600125000123150+0.77%481833103,522,250
2022-07-08123400123650123950122500+0.20%21235143,241,200
2022-07-07122500123400124300122400+0.82%30652865,063,050
2022-07-06122000122400125350121300+0.33%7731,092135,075,250
2022-07-05122000122000122000120050+0.58%36741950,768,450
2022-07-04122950121300123000120600+1.04%32247858,030,750
2022-07-01119600120050120750117250+0.50%48165578,124,950
2022-06-30125200119450128100116700-2.73%14432,124260,005,600
2022-06-29124800122800124800120500-0.81%51570786,261,800
2022-06-28126050123800126450123750-1.55%39963178,841,050
2022-06-27126650125750127450125250-0.08%24734142,988,350
2022-06-24126750125850127000125000-0.71%19528035,302,250
2022-06-23125600126750127000124050+0.84%34842653,712,750
2022-06-22126900125700126900123550-1.18%49158773,486,050
2022-06-21129750127200130500126500-1.93%35744457,072,450
2022-06-20130100129700130100128950+0.62%30038750,146,750
2022-06-17130450128900130800128650-1.23%26833142,993,800
2022-06-16131450130500131450129000+0.69%49963582,742,000
2022-06-15130000129600132000127750-0.50%687822106,559,100
2022-06-14132500130250139000128500-5.00%19372,501332,532,400
2022-06-10130700137100138750127600+5.38%21873,178426,891,000
2022-06-09124400130100130300123350+5.05%14262,013257,629,950
2022-06-08122950123850124000122450+1.43%33041150,623,550
2022-06-07120100122100122800120100+1.67%42150361,029,600
2022-06-06122950120100123000119100-0.74%34039147,250,550
2022-06-03123450121000123500118000-1.39%68782099,131,300
2022-06-02120850122700124850118550+2.63%13151,632200,047,000
2022-06-01114300119550121700113250+5.01%9851,307153,967,200
2022-05-31115600113850115900112850-1.51%38542748,583,650
2022-05-30114850115600116300114000+1.00%49563373,003,300
2022-05-27114500114450114900112750+0.88%40646853,414,750
2022-05-26111950113450113450110200+1.75%35740145,037,600
2022-05-25111850111500112000109250+1.69%21324827,576,750
2022-05-24109850109650109950107000-0.68%40948352,504,700
2022-05-23113700110400115000110100-2.95%29734138,101,600
2022-05-20111900113750114900111650+2.02%59876186,592,650
2022-05-19111400111500111850109850+0.22%20624827,541,400
2022-05-18110000111250111850110000+1.41%25632936,600,050
2022-05-17110000109700110150109050+0.46%17219221,038,200
2022-05-16109800109200109950108400+0.83%18723025,114,350
2022-05-13109800108300109800107900-0.28%14415416,685,400
2022-05-12109500108600110050108600-1.36%16219321,068,100
2022-05-11111200110100113000108800-0.99%37040544,758,750
2022-05-06111400111200112700111050-0.31%16016918,884,950
2022-05-05111650111550112800111500-0.18%11311612,978,700
2022-05-04114300111750114400111350-1.37%18620122,602,450
2022-04-29111500113300113950111500+1.89%26028331,929,400
2022-04-28115800111200116300110800-1.81%54361970,794,450
2022-04-27112200113250113900111600+1.98%29339144,138,400
2022-04-26108700111050111400107850+3.25%32035539,063,550
2022-04-25108100107550108850106750-0.55%26736839,615,500
2022-04-22107200108150108900106150+1.45%30138241,201,500
2022-04-21106700106600108250106500-0.42%27334236,685,250
2022-04-20107850107050108250105650+0.05%28137239,961,050
2022-04-19109800107000110800105150-2.01%41554358,314,950
2022-04-18114000109200114000108700-1.93%33238942,798,750
2022-04-15111750111350112500108000-0.22%27831034,291,650
2022-04-14114800111600114800111550-2.02%20926129,476,950
2022-04-13115800113900115800113500-0.18%16017620,132,900
2022-04-12113750114100116050112350-1.30%25026630,276,800
2022-04-11115000115600116950112350+0.96%27830034,604,450
2022-04-08117600114500117600113200-0.78%36438944,711,600
2022-04-07118550115400120600105500-2.20%8221,379159,680,500
2022-04-06119000118000119000115450+0.04%25632338,028,950
2022-04-05121500117950122550115050-3.24%50555065,389,100
2022-04-04124500121900124900120000+0.45%52560974,409,500
2022-04-01125000121350125000120100+1.72%9841,242152,248,300
2022-03-31111350119300121000108950+10.46%13971,781204,181,000
2022-03-30105800108000110450104000+3.90%60370675,733,150
2022-03-29111400103950114800100000-5.84%16202,168228,751,650
2022-03-28115000110400121000110000-4.99%49758365,350,150
2022-03-25124000116200124000112350-3.93%52362373,869,400
2022-03-24118650120950130000118250-6.06%12631,958243,362,500
2022-02-25101600128750150000101600+22.10%41316,280781,331,150
2022-02-2413210010545013740090000-27.77%704512,6491,293,039,150
2022-02-22139800146000147900128000+6.65%60239,9481,387,715,750
2022-02-21147000136900149200130400-6.87%48678,3891,184,230,850
2022-02-18150000147000150850146050-1.71%16752,859423,499,750
2022-02-17152350149550153450147800-2.00%14362,065310,043,300
2022-02-16153600152600153600150650-0.20%12392,034309,133,400
2022-02-15149400152900153000149100+2.58%16983,323504,024,550
2022-02-14146750149050150400145250+2.16%38686,682989,279,350
2022-02-11151900145900152400145250-4.30%21573,296493,542,450
2022-02-10150850152450154500150800+0.49%16242,670408,793,500
2022-02-09149700151700153500148800+1.71%17652,787420,998,850
2022-02-08149600149150151500148300-0.57%14002,612389,446,450
2022-02-07150450150000156350149100-0.99%14832,746416,464,250
2022-02-04147350151500152000146800+2.96%13802,372353,945,250
2022-02-03146200147150148150145700-0.27%8601,318193,547,450
2022-02-02149000147550149200146500-0.97%9811,687249,095,700
2022-02-01148100149000150350147300+0.61%11481,899282,648,500
2022-01-31143850148100149900143750+1.23%14842,364349,384,950
2022-01-28148700146300148900144500-0.17%14982,710396,339,200
2022-01-27142950146550148900140650+2.91%24694,699681,806,450
2022-01-26145850142400146500141900-2.70%20683,381486,207,700
2022-01-25142850146350146450140150+1.92%19963,490498,154,600
2022-01-24149850143600150100138150-3.10%28985,074723,333,250
2022-01-21150950148200151200147600-1.85%14291,991297,453,600
2022-01-20152100151000153700150250-0.46%13152,253341,612,600
2022-01-19152900151700156600150850-1.81%22984,233648,141,200
2022-01-18153150154500155300147900+0.68%20603,395515,875,450
2022-01-17153800153450157000152300-1.60%8791,315203,092,000
2022-01-14154700155950156700148700+1.40%21092,995456,747,900
2022-01-13157700153800157950152300-2.16%11681,634253,254,550
2022-01-12156050157200157400155300+0.74%665981153,495,600
2022-01-11157100156050158300155600-0.67%8581,449226,943,750
2022-01-10160350157100161800155700-1.81%8991,373216,706,000
2022-01-06157750160000160950156400+2.24%7811,184188,416,200
2022-01-05159650156500160400156300-2.25%668936148,436,550
2022-01-04159950160100160700159150+0.13%40661798,821,450
2022-01-031597501599001607501588500.00%43161999,110,000

Архив котировок акции TRNFP по годам

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