Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2023

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29145000144500145150144450-0.21%33775,366777,651,600
2023-12-28144900144800145100144450-0.10%32745,468791,712,000
2023-12-27144350144950145200144300+0.42%29934,953717,444,550
2023-12-26144850144350145100144100-0.35%30346,086880,805,900
2023-12-25145500144850145500144150+0.14%34686,469937,352,500
2023-12-22143300144650146050143100+0.98%488511,8181,715,186,950
2023-12-21143800143250144150142300-0.21%37135,770826,908,050
2023-12-20144150143550145200143050-0.38%542910,1381,464,996,900
2023-12-19141700144100144500141400+1.98%41837,0701,009,502,850
2023-12-18140800141300141850140150+1.11%31535,437767,026,500
2023-12-15134500139750139800134150+3.90%49768,6551,191,006,250
2023-12-14136000134500136550134400-1.10%32665,177701,405,200
2023-12-13135700136000136700135050+0.15%30394,907666,436,000
2023-12-12136200135800137950135650-0.37%34735,874802,243,500
2023-12-11139000136300139000135200-1.80%765913,1011,795,746,300
2023-12-08139000138800139850138250-0.11%22354,089568,442,800
2023-12-07139700138950139950138100-0.25%31425,512765,316,550
2023-12-06141100139300141350138550-0.96%29685,013700,586,750
2023-12-05139000140650141300138200+1.19%41837,2141,008,402,650
2023-12-04142150139000142150138300-2.49%749714,3682,012,994,300
2023-12-01144150142550144200142050-1.11%50648,1861,173,331,150
2023-11-30145400144150145800143800-0.89%38407,1331,031,470,050
2023-11-291454501454501465501450000.00%36057,8971,149,746,600
2023-11-28145400145450145800144950+0.17%26834,930716,799,750
2023-11-27145850145200146450144750-0.10%43619,0941,324,289,850
2023-11-241457001453501459501452500.00%21263,738543,982,300
2023-11-23145150145350145950145150-0.07%22654,797698,029,350
2023-11-22145800145450145900145200-0.03%33246,075883,777,600
2023-11-21145700145500146000145300-0.14%25644,667679,673,050
2023-11-20145600145700146350145000+0.31%31835,354779,435,900
2023-11-17144600145250146050143500+0.52%42397,4501,080,113,050
2023-11-16147000144500147250144250-1.50%549311,1651,628,760,850
2023-11-15143900146700147700143000+1.98%1186825,4583,720,708,150
2023-11-14145400143850145450143750-1.00%32965,985864,730,350
2023-11-13145550145300146000144650+0.24%40068,4591,230,360,950
2023-11-10144700144950145450144000+0.28%35877,3431,062,492,450
2023-11-09145000144550145250143550-0.24%22354,827698,146,750
2023-11-08145900144900145950143600-0.48%40459,0641,316,186,850
2023-11-07144800145600146500144300+0.69%508610,9801,599,659,050
2023-11-06144000144600144950143850+0.52%15092,677386,429,800
2023-11-03144550143850145150143000-0.45%27165,217751,312,750
2023-11-02143350144500145300143300+0.91%44578,2871,198,405,850
2023-11-01142000143200143450141650+0.88%21904,063580,924,850
2023-10-31143200141950143200141250-0.87%42457,5211,068,247,050
2023-10-30144950143200144950142700-0.93%31435,650812,089,100
2023-10-27143900144550144850141850+0.38%681713,5621,946,583,850
2023-10-26145800144000146200143750-1.23%45318,7551,267,942,350
2023-10-25145950145800146800144800+0.28%42199,1121,326,810,250
2023-10-24144550145400145600143600+0.59%518810,8431,572,559,650
2023-10-23146650144550147300144450-0.96%523410,7011,558,668,050
2023-10-20148200145950148200145250-1.25%760119,2812,826,338,250
2023-10-19148850147800148900147250-0.74%545510,9991,625,626,000
2023-10-18146750148900150300145600+1.81%1990548,5447,206,808,450
2023-10-17144500146250147200143850+1.49%1111125,5973,730,454,500
2023-10-16142200144100144500142100+1.62%735015,3662,210,300,850
2023-10-13141250141800142000140500+0.67%44379,7661,381,894,300
2023-10-12140000140850142000139500+0.43%48099,7361,371,874,300
2023-10-11140350140250142900139700+0.11%1064224,6173,485,907,000
2023-10-10140650140100140650139200-0.18%38767,9081,106,216,200
2023-10-09140700140350141600140150+0.14%45398,9821,265,149,100
2023-10-06140400140150140850139800+0.04%28956,146861,586,500
2023-10-05140950140100141200140000-0.39%28165,762808,351,450
2023-10-04142000140650142450140450-0.67%40307,4671,056,724,950
2023-10-03142500141600142500139700-0.63%559311,1631,577,856,750
2023-10-02142800142500145350142150+0.28%929122,4873,228,596,250
2023-09-291425001421001429501419000.00%535612,9691,846,388,050
2023-09-28142000142100142600141100+0.25%538010,3891,476,277,600
2023-09-27141450141750142700140850+0.57%765514,8192,102,490,800
2023-09-26141500140950141950138800-0.70%808114,6342,053,134,500
2023-09-25143800141950143950141100-0.60%587411,3771,616,054,550
2023-09-22138000142800142850136150+2.99%1575934,3254,796,611,400
2023-09-21143950138650144000137550-3.61%1549433,1304,663,913,500
2023-09-20144300143850145850141450-0.59%1938443,4916,257,842,950
2023-09-19149850144700150000143300-3.44%2597956,3008,247,232,250
2023-09-18148800149850151500147500+1.70%2917478,93111,793,653,650
2023-09-15146950147350148900145750+0.72%1514033,9665,017,204,000
2023-09-14148200146300148800139400-0.98%3077472,54910,492,058,500
2023-09-13150150147750151650146150-1.27%2203247,5937,102,036,650
2023-09-12143950149650150000143500+4.65%2941369,49310,241,164,950
2023-09-11139100143000144000137350+3.25%2623962,6278,877,151,800
2023-09-08137000138500139250134000+1.13%1527934,3664,702,208,250
2023-09-07138700136950140000135450-1.33%1588632,3724,461,004,600
2023-09-06139500138800139850135000-0.75%913421,4202,969,318,350
2023-09-05141100139850141150138550-0.89%1310633,9134,740,175,300
2023-09-04139000141100143000137800+2.28%2911474,40910,428,438,500
2023-09-01133450137950138900131750+3.84%40787107,45914,713,749,150
2023-08-31127300132850133750127200+4.69%2960972,9209,556,012,250
2023-08-30123600126900127000123450+2.79%1210128,0113,500,534,400
2023-08-291235001234501239001219500.00%755218,4482,273,447,550
2023-08-28121550123450123800121100+2.28%932925,0993,087,487,200
2023-08-25120400120700121450119200+0.33%36788,4481,017,472,950
2023-08-24118350120300120850118000+1.86%501811,1171,326,998,000
2023-08-23119900118100121700117350-1.21%1216823,2782,788,721,300
2023-08-22118350119550119850117550+1.27%823816,3341,942,227,700
2023-08-21117500118050118050116350+1.46%51029,8931,159,638,100
2023-08-18115650116350116850114700+0.65%37186,224717,853,300
2023-08-17116000115600116200114350+0.26%37296,800783,467,950
2023-08-16118500115300119000114200-2.82%1030817,2932,006,332,800
2023-08-15118350118650119950117050-0.08%603611,5111,367,437,150
2023-08-14121000118750122100118300-1.41%1011720,0522,419,974,600
2023-08-11119150120450121150118900+1.09%571310,8441,304,765,050
2023-08-10118900119150119450118700+0.21%30545,501655,118,000
2023-08-09119800118900120100118700-0.67%32225,683677,205,850
2023-08-08121000119700121200118200-0.95%750514,2991,703,963,700
2023-08-07121400120850122650120500-0.45%538710,3881,264,733,250
2023-08-04123900121400123900120500-1.58%1009319,9462,443,265,750
2023-08-03123900123350124150122700-0.12%536810,9521,351,978,850
2023-08-02121900123500125000121650+1.52%1250526,1523,235,269,550
2023-08-01122500121650122600121350-0.61%43577,911963,975,050
2023-07-31123250122400124150120600-0.65%865816,7182,047,272,350
2023-07-28123750123200124000123200-0.44%33605,962736,319,900
2023-07-27124050123750124400123000-0.08%30665,359664,539,400
2023-07-26124800123850125000122250-0.84%600811,1961,388,509,200
2023-07-25125850124900125850124550-0.48%33335,748718,297,550
2023-07-24126300125500126500125150-0.20%33365,612705,920,400
2023-07-21123950125750126000123950+1.49%45728,7981,101,334,900
2023-07-20126800123900126800123600-2.06%755214,1661,769,857,400
2023-07-19126350126500129750123050-9.84%2608552,8166,721,523,200
2023-07-18139900140300140950139500+0.21%1751543,8296,145,450,400
2023-07-171401501400001405001395000.00%810417,8922,504,088,550
2023-07-14138850140000140300137900+0.86%698820,2722,831,194,050
2023-07-13140200138800140300138350-0.86%702613,2231,836,790,350
2023-07-12140550140000140800139500-0.04%454810,2311,433,482,250
2023-07-11140500140050141750139950+0.07%832124,0263,382,536,900
2023-07-10138800139950140700137850+1.60%626812,9451,808,957,350
2023-07-07137250137750138550136300+0.62%35236,579903,599,950
2023-07-06136900136900138000135250-0.04%567611,2131,534,027,250
2023-07-05138000136950138400136250-0.33%43307,7521,066,209,250
2023-07-04139800137400139950136550-1.82%866217,6212,432,196,300
2023-07-03143100139950143600139800-1.41%687513,9871,981,696,800
2023-06-30140150141950144400138600+1.32%1593033,5754,775,182,000
2023-06-29140250140100140400139400+0.07%28195,974836,185,200
2023-06-28139950140000141200139550+0.14%42659,7371,366,496,600
2023-06-27137900139800140800136300+2.04%682018,5442,580,952,000
2023-06-26139950137000139950132550-0.25%1267824,7483,392,274,400
2023-06-23139700137350139700136550-1.68%823215,2382,107,778,250
2023-06-22139300139700141850138500+0.36%740016,2092,277,322,800
2023-06-21140800139200141000138000-1.14%841516,6442,318,044,650
2023-06-20143050140800143050137500-1.26%722913,7831,942,615,600
2023-06-19143500142600143900142200-0.38%39288,7871,254,950,950
2023-06-16143950143150144300141950-0.31%735616,6872,386,368,700
2023-06-15146600143600147350142550-2.05%1313425,9083,742,444,150
2023-06-14134500146600146950131550+9.20%4011989,60912,696,618,150
2023-06-13138600134250140950116000-2.86%1842532,4184,377,257,400
2023-06-09137000138200139500136050+1.32%826915,7202,168,845,900
2023-06-08131450136400136800130400+3.84%55649,5951,285,604,950
2023-06-07134300131350134600131050-1.83%34115,419720,348,200
2023-06-06133250133800134600126800+0.41%844215,7012,055,485,450
2023-06-05138950133250140700131000-3.58%771012,5211,696,537,300
2023-06-02135000138200138200134000+2.52%35646,476886,348,000
2023-06-01133300134800135700132850+1.13%34166,480873,191,200
2023-05-31132800133300133400132200+0.38%12362,234296,890,700
2023-05-30131000132800134400130500-0.34%36437,8261,038,216,200
2023-05-29133550133250134600132050+0.99%27145,168688,425,950
2023-05-26130550131950132800130300+0.53%24094,591603,397,350
2023-05-25126900131250133550126550+3.63%849615,6912,041,899,150
2023-05-24126050126650127500125700+0.32%18893,819483,897,650
2023-05-23126500126250126950123900+0.04%32256,597828,136,600
2023-05-22121250126200127750121150+4.21%654313,2301,656,128,900
2023-05-19121500121100121800119600-0.41%16233,111375,342,250
2023-05-18121200121600122200119500+0.54%14422,469298,028,300
2023-05-17119850120950121700119100+1.04%11651,846222,036,450
2023-05-16120850119700121000118750-0.66%14712,565307,194,200
2023-05-15118600120500120600118150+2.25%18583,214383,879,350
2023-05-12118200117850119700116700-0.30%15082,499294,715,600
2023-05-11121300118200122600115700-2.56%37485,942709,790,050
2023-05-10115500121300121700115500+4.16%34205,727686,303,250
2023-05-08113300116450117550112350+2.96%17332,695310,634,850
2023-05-05112900113100113550112000+0.22%10461,724194,678,600
2023-05-04112000112850113700111050+1.12%17342,785312,458,850
2023-05-03118000111600118000111200-5.30%43247,127816,184,200
2023-05-02121000117850121100115150-2.04%19933,054362,406,700
2023-04-28120800120300120950118500-0.46%14342,268271,350,850
2023-04-27121750120850122100120000-0.74%9951,629197,033,300
2023-04-26122350121750123000120250-0.49%10211,568191,376,700
2023-04-25123500122350123550121950-0.73%10541,793219,896,200
2023-04-24122000123250123650121150+1.27%18292,848348,553,300
2023-04-21120250121700122200120050+1.25%15632,472299,960,200
2023-04-20121000120200122500117650-0.78%31535,269632,675,300
2023-04-19123150121150123200119800-1.62%20353,271397,206,650
2023-04-18123800123150124600122300-0.53%12241,918236,033,050
2023-04-17122400123800125000122400+1.77%19163,071380,439,350
2023-04-14122050121650122050119450-0.16%26324,118496,551,450
2023-04-13125850121850126350120150-3.18%35955,668696,455,250
2023-04-12126400125850126700125200+0.04%13382,055258,455,500
2023-04-11128900125800128900124500-2.10%37125,860741,263,850
2023-04-10126850128500129750126200+2.07%35135,649725,453,200
2023-04-07127000125900128000124050-0.08%46438,0851,013,747,750
2023-04-06118750126000128250118450+5.62%1449525,1693,146,002,200
2023-04-05115000119300119850113150+4.01%586510,8061,264,366,500
2023-04-04108450114700115450108000+6.06%662212,0331,357,303,150
2023-04-03107350108150109400106500+1.88%26614,943531,522,700
2023-03-31107050106150107300105050-0.61%16712,801296,937,500
2023-03-30106650106800106950106050+0.38%10451,751186,502,900
2023-03-29106500106400106850106000-0.09%11321,682178,979,100
2023-03-28107250106500107300105550-0.61%14402,389254,011,250
2023-03-27107100107150107950106550+0.80%24643,695396,103,550
2023-03-24106000106300106700105600+0.38%15422,645280,560,200
2023-03-23104200105900107200103650+1.68%31665,294559,445,750
2023-03-22105550104150105600102250-1.00%56379,8471,019,974,800
2023-03-21108300105200108500104500-1.91%53919,4021,000,030,550
2023-03-209960010725010855099000+8.22%808513,7291,425,214,150
2023-03-17941009910010095094100+5.43%593611,1731,095,488,550
2023-03-1694400940009500093000-0.21%11871,983186,843,900
2023-03-1593500942009570093150+0.75%14742,578242,559,600
2023-03-1492900935009400092600+0.75%9491,727160,909,600
2023-03-1392350928009335091650+0.76%8961,513139,968,800
2023-03-1092150921009240091700-0.16%47381474,959,300
2023-03-0992000922509245091800+0.38%43266361,020,750
2023-03-0792000919009255091500-0.05%67499091,044,150
2023-03-0692100919509240090850+0.27%9191,399128,319,200
2023-03-0391050917009175089750+0.44%8871,407127,860,450
2023-03-0292900913009290090600-1.19%66692584,686,650
2023-03-0191950924009260091700+0.82%62699691,743,500
2023-02-2891450916509200091050+0.27%40668762,848,900
2023-02-2790800914009150090550+0.55%47474467,784,650
2023-02-2490500909009095090150+0.06%15221419,402,350
2023-02-2290900908509090089850-0.06%28140436,529,150
2023-02-2189700909009150089350+1.62%7931,343121,501,800
2023-02-20900008945090250883500.00%45561854,986,200
2023-02-1789750894508995088900-0.17%30451345,825,600
2023-02-1688250896009045088250+1.70%7901,05794,480,700
2023-02-1590150881009030087050-2.54%12531,731153,500,100
2023-02-1492800904009280090100-1.74%8601,388126,056,250
2023-02-1392400920009240092000-0.27%47177371,283,550
2023-02-1092050922509250091600+0.22%32046442,763,050
2023-02-0992500920509280091500-0.05%45172566,751,600
2023-02-0893700921009400091500-1.66%12772,049189,870,600
2023-02-0789900936509440089650+4.52%33186,181575,282,350
2023-02-0688700896008995088550+0.62%51868561,231,950
2023-02-0389700890508970088750-0.61%42965258,138,700
2023-02-0290100896009015089150-0.17%48976468,417,950
2023-02-0189900897509050089100+0.50%8481,254112,580,550
2023-01-3188050893009005088050+1.19%8671,347119,965,700
2023-01-3087850882508835087300+0.57%43762554,899,150
2023-01-2786600877508775086600+0.63%37152545,766,600
2023-01-2687600872008780086350-0.34%45676666,736,400
2023-01-2588000875008800087200-0.57%32742136,856,700
2023-01-2487600880008875087600-0.40%37648142,375,600
2023-01-2387200883508860087000+1.90%57095684,018,350
2023-01-2087050867008710085650-0.29%60494781,668,600
2023-01-1988450869508845086000-1.70%7621,182103,190,050
2023-01-1888550884508890087700-0.28%42077968,845,050
2023-01-1790600887009060088500-1.39%53882273,319,000
2023-01-1688000899509125087500+2.68%12511,851165,323,300
2023-01-13875008760087600871000.00%32646140,258,650
2023-01-1287500876008775087100-0.28%25130126,302,800
2023-01-1187300878508790086600+0.80%39266357,840,350
2023-01-1087700871508780087000-0.91%32547041,024,850
2023-01-0987550879508845087500+0.46%36453847,357,550
2023-01-0687500875508785087300+0.06%20327524,064,250
2023-01-0587750875008775087250-0.17%15319416,960,650
2023-01-0488200876508820087200-0.17%26834229,933,850
2023-01-03881508780088150870000.00%24832128,144,250

Архив котировок акции TRNFP по годам

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