Транснефть

TRNFP

  1384 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Транснефть
  5. История котировок
  6. 2025

История котировок TRNFP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-301377.213781384.81367.4+0.04%29125345,539476,130,662
2025-12-2913941377.41404.41366-0.96%42775742,5761,030,207,086
2025-12-261351.41390.81392.61348.6+3.05%31451823,1641,132,142,936
2025-12-251354.61349.613611344.2-0.31%14845265,063358,854,445
2025-12-241344.21353.81356.41335+1.14%10982223,428300,931,332
2025-12-231328.81338.61348.81326.6+0.74%11958274,661367,736,362
2025-12-221350.61328.81352.61326.6-1.56%25270438,856586,969,462
2025-12-191354.81349.813591341.6-0.22%15037350,017472,547,913
2025-12-181357.61352.81361.41343-0.27%21105462,436625,754,248
2025-12-171354.41356.413671345.6+0.15%26933523,630710,503,478
2025-12-161338.41354.413571335+1.18%16862368,951498,954,891
2025-12-1513301338.613411322+0.86%22610486,791647,196,690
2025-12-1213491327.21353.61321.4-1.72%22966475,268635,537,443
2025-12-1113531350.41365.81341-0.16%21329500,318677,515,034
2025-12-1013581352.613671346.2-0.43%20517341,542462,283,658
2025-12-0913411358.413601333.4+1.13%14728249,319336,778,570
2025-12-081342.81343.21351.41335.2+0.03%18882343,173461,441,642
2025-12-051325.21342.813511325+1.33%17099425,193570,487,913
2025-12-0413221325.21333.41321.6+0.27%9561171,066227,075,819
2025-12-031319.81321.61324.21297.2-0.35%19267471,420618,507,513
2025-12-021329.81326.21339.41325.8-0.26%20704379,192505,254,809
2025-12-0113211329.61339.81312.8+0.88%26440615,427818,006,468
2025-11-281298131813181295.4+1.46%10547366,377479,441,803
2025-11-27131312991319.41287.6-1.07%16889353,715460,732,965
2025-11-261305.2131313301301.6+0.61%24850596,886787,916,167
2025-11-251283.613051319.21273.6+1.68%24175582,943758,102,200
2025-11-241293.61283.413051268-0.65%25355405,547521,571,935
2025-11-211306.61291.81311.21273-1.13%16347498,635642,790,828
2025-11-201281.81306.613091272+2.43%37993834,4621,077,385,874
2025-11-1912541275.61291.41245.2+2.00%23841744,564946,930,133
2025-11-181242.41250.612711238.6+0.48%15786480,573602,908,099
2025-11-1712571244.61259.81239.6-1.07%19804514,582642,150,138
2025-11-141262.6125812651244.8-0.40%14299426,537535,164,739
2025-11-13126112631267.61251.6+0.22%10628297,280373,988,109
2025-11-121276.61260.21279.81250.2-1.25%11861269,465339,745,395
2025-11-1112651276.212821261.8+0.95%10479267,772341,230,799
2025-11-1012701264.212751250-0.28%24445500,619631,611,949
2025-11-0712581267.81272.61253.8+0.71%19211285,011360,199,775
2025-11-0612481258.81261.21240+0.87%31408449,674562,968,129
2025-11-05124012481263.21231+0.53%40312354,231441,673,871
2025-11-0312301241.412451228+1.16%7919114,967142,627,563
2025-11-011219.41227.212301219+0.64%5741104,667128,344,946
2025-10-311232.81219.41238.41215-1.10%9243226,679277,716,709
2025-10-301226.412331238.41218.4+0.52%11444284,021349,950,458
2025-10-2912161226.612321212.2+0.87%12849297,230363,172,130
2025-10-281200.412161223.61178+1.30%22486614,920741,468,751
2025-10-271227.61200.41230.81200-2.22%32610641,128776,470,035
2025-10-241243.81227.61254.81223-1.48%26735379,606468,783,235
2025-10-231249.812461252.81225-0.92%16426572,399710,556,823
2025-10-221277.41257.61292.41246-1.55%30338542,708689,672,396
2025-10-211296.81277.41299.81260-1.50%425251,001,8981,278,483,793
2025-10-201289.61296.81309.41280+0.57%52416708,283919,956,088
2025-10-171292.61289.41301.61271.2-0.25%27153892,1671,146,391,147
2025-10-1612251292.61295.61222.4+5.26%391841,498,0931,872,784,615
2025-10-151215.612281238.41209+1.02%24228589,954724,062,031
2025-10-141229.81215.61237.61212.6-1.15%19854407,713497,249,350
2025-10-131226.21229.81238.21213+0.07%25155695,165852,391,660
2025-10-10124412291256.81226-1.05%19574625,079773,926,730
2025-10-09124912421251.21210.2-0.08%31184887,9521,096,676,640
2025-10-081272124312751235.2-2.28%24271635,034796,394,547
2025-10-071247.8127212721242+1.52%17737420,622529,555,148
2025-10-061216125312631206+3.08%31431718,786888,553,945
2025-10-0312331215.61244.81215-1.23%19825463,309568,704,326
2025-10-021235.61230.812471222-0.73%21806439,670542,572,694
2025-10-011233.41239.812421222.2+0.65%13225394,504486,455,584
2025-09-301244.41231.81260.81228.4-0.96%23082621,946773,047,775
2025-09-291230.81243.812711225.6+1.06%288261,131,8911,414,648,480
2025-09-2612351230.81242.21223-0.34%12879298,036367,088,127
2025-09-251249.6123512581230-1.04%12845275,701342,393,511
2025-09-24123612481256.21225.2+1.35%17616401,492499,667,545
2025-09-231261.61231.412741224.2-2.41%22091669,842841,510,387
2025-09-221220.41261.812651207.6+3.58%36559977,5301,202,404,400
2025-09-191249.81218.21251.61216-2.34%28186661,562817,889,291
2025-09-181264.61247.41267.61246.8-1.28%27941455,568571,358,618
2025-09-171275.61263.61279.41256.6-0.94%18669532,969674,094,989
2025-09-161276.81275.61285.61264+0.03%28001497,982635,231,579
2025-09-1512901275.21297.41265.4-1.12%35016662,127846,542,183
2025-09-1213041289.613131287.2-1.10%37664764,293994,931,485
2025-09-111314.613041321.61297-0.81%31393807,6831,054,278,030
2025-09-1013281314.613281311.6-1.01%26783571,266753,401,915
2025-09-091343.613281347.61318.2-1.19%35275680,545903,829,555
2025-09-081344.2134413491331.8+0.01%25237390,456523,574,537
2025-09-051328.81343.813451321.4+1.22%16560556,855743,772,967
2025-09-0413151327.613361311.8+0.79%21419564,383748,614,655
2025-09-0313201317.21324.41306.4-0.11%32067407,740534,774,051
2025-09-021313.61318.61322.41305+0.38%15945362,599476,327,449
2025-09-0113161313.61329.61309.8-0.08%17315280,398369,775,162
2025-08-2913001314.613161297.2+1.19%30513431,052564,132,037
2025-08-281313.61299.21316.81292.6-0.90%19650419,809548,442,644
2025-08-271305.4131113151305.4+0.14%17486226,292296,595,502
2025-08-2613201309.21331.41304-0.77%24171439,104576,954,946
2025-08-251322.21319.41332.81312-0.23%37832524,154693,449,533
2025-08-221310.21322.413231298+0.75%27053626,040820,785,849
2025-08-211330.81312.61331.81307.8-1.31%23298384,527506,932,545
2025-08-201337.413301342.41320.4-0.55%18302346,021461,131,428
2025-08-191340.61337.41353.41333.2-0.22%28035473,400636,192,643
2025-08-1813381340.413491325-0.22%30998610,021815,294,780
2025-08-1513391343.413531337.2+0.46%29350664,640895,422,225
2025-08-141342.81337.21342.81324-0.36%24698607,124809,582,646
2025-08-131342.2134213481334.8+0.03%21032469,989630,831,126
2025-08-121346.61341.61353.81340-0.33%17981594,855800,477,680
2025-08-11136013461372.41342.8-0.84%37492981,9091,331,288,628
2025-08-081341.21357.41357.81339.2+1.10%21494799,0981,078,289,951
2025-08-0713301342.61357.21327+0.90%353621,228,7921,651,731,521
2025-08-0613201330.613431312+0.88%27341878,3491,163,964,984
2025-08-051321.8131913231313+0.17%16093391,692516,449,164
2025-08-041311.21316.81322.81301+0.44%34390864,8661,134,622,450
2025-08-011285.213111314.81283.2+2.01%43933734,812955,416,469
2025-07-311266.61285.212961263.2+1.71%18329529,433679,075,632
2025-07-3012911263.61293.81261.6-2.12%24045767,183977,181,594
2025-07-291301.612911308.61284.2-0.77%20879472,626614,037,084
2025-07-281327.8130113321298-1.54%27929599,318787,151,512
2025-07-251318.61321.41331.61314+0.21%39900813,3071,075,910,279
2025-07-241338.41318.613401310.6-1.17%23435635,452839,112,356
2025-07-2313521334.213621319.4-1.32%286941,459,9201,951,772,350
2025-07-221334.213521352.81330.8+1.33%31977655,688880,239,537
2025-07-211345.81334.21354.81330.8-0.36%319711,029,2871,381,276,723
2025-07-181309.4133913521306+2.53%362731,451,4301,935,166,517
2025-07-171340130613481302-12.88%801263,118,3834,162,292,621
2025-07-161432.4149914991431.4+4.53%567512,474,8133,632,829,606
2025-07-151416143414351413.8+1.27%29349929,0551,324,865,208
2025-07-141390.214161419.61357.4+1.87%378141,256,0031,748,697,305
2025-07-111410139014101387-1.29%19094787,4721,099,272,442
2025-07-101397.61408.21418.21397.6+0.50%19498597,374841,315,712
2025-07-0913921401.21421.61385+0.79%21726935,5161,312,710,786
2025-07-081406.41390.214161387-1.15%16823684,677960,945,279
2025-07-071423.81406.41424.81405-0.86%21963495,623699,606,598
2025-07-0414251418.614401402.4-0.66%286381,073,7751,522,545,554
2025-07-03141914281437.81401+0.96%21154850,3911,211,750,279
2025-07-021404.41414.41418.61396.8+0.83%17570753,7091,060,381,713
2025-07-011383.61402.81408.21375+1.46%230961,178,0001,644,521,475
2025-06-301390.21382.61390.41372.2-0.55%46333862,1721,190,448,715
2025-06-271403.21390.214081367.2-0.90%437181,841,7662,546,995,656
2025-06-261376.41402.814041376.4+1.84%23845954,9091,331,654,778
2025-06-251364.81377.41382.41358.8+1.20%15483614,279842,928,810
2025-06-241375.213611387.61347-1.36%414551,205,7301,641,459,413
2025-06-2313571379.813981353.6+2.15%405911,563,6482,158,449,910
2025-06-2013401350.813531330.4+1.03%17914537,966724,296,564
2025-06-191337.8133713491327.4+0.42%18837542,089725,668,028
2025-06-181318.21331.413401315.8+0.99%23166582,949775,644,063
2025-06-171315.41318.41326.81312+0.06%14563414,039546,908,185
2025-06-161313.41317.613311309.6+0.32%23075508,296670,359,706
2025-06-131311.81313.41319.21304+0.97%8916261,148342,666,050
2025-06-1113101300.81312.61292.2-0.40%25677562,398732,487,946
2025-06-101317.2130613241300-0.76%22180552,662723,342,922
2025-06-091336.6131613401301-1.04%29045915,1071,204,618,446
2025-06-061339.41329.813601325.4-0.72%305931,321,8381,774,240,901
2025-06-0513161339.41349.61312.4+2.09%328671,160,1381,545,844,085
2025-06-04132313121335.41308.4-0.71%365951,010,3281,336,607,491
2025-06-0313071321.413221304+1.37%444611,187,5081,559,249,809
2025-06-021296.81303.61318.41255+0.77%822563,224,3604,199,513,119
2025-05-301271.21293.61301.81271.2+1.76%295461,207,0551,559,916,537
2025-05-2912871271.21294.81270-0.83%21636863,4511,107,704,581
2025-05-2812701281.81297.61247.2+0.98%459922,166,9092,767,622,935
2025-05-2712301269.41270.41221.6+3.20%303311,282,5261,605,856,395
2025-05-26123212301241.21210.2-0.16%23468868,3911,065,158,947
2025-05-23123912321244.41227.6-0.34%18528568,698702,493,412
2025-05-221234.61236.212521211+0.34%437681,411,9111,740,347,024
2025-05-211251.212321255.21225.2-1.44%322541,180,4081,460,542,646
2025-05-201224.212501259.81216.6+2.34%513681,659,2322,065,887,690
2025-05-191210.21221.41231.21210.2+1.04%431241,100,9971,346,578,988
2025-05-1612161208.81219.81192-0.43%337891,085,7281,309,891,777
2025-05-151209.8121412271202+0.33%422451,454,9461,765,857,666
2025-05-141221.2121012321207.4-1.14%385691,017,4211,243,299,031
2025-05-13124312241247.81215.6-1.59%814811,784,7872,184,964,202
2025-05-121229.81243.81255.81227.4+1.34%488891,167,3081,450,475,023
2025-05-0812311227.41245.21222-0.31%18874570,356701,486,761
2025-05-071230.21231.212381213.4+0.10%399341,594,7341,952,449,304
2025-05-06123112301257.41217.2+0.18%31147962,4911,191,334,120
2025-05-051244.21227.81268.81202-1.46%39771948,8591,166,108,825
2025-05-021273.412461277.41243.4-2.15%14633376,830473,735,447
2025-04-301288.21273.41289.81263.2-1.15%22037759,335969,305,895
2025-04-291297.21288.213041281.2-0.69%26764811,8901,049,585,404
2025-04-281317.61297.21329.81294.8-1.55%499661,448,2891,894,858,719
2025-04-251292.81317.613251292.8+2.01%722801,190,8901,562,271,852
2025-04-2412881291.61308.81285.2+0.39%227421,154,3521,500,728,725
2025-04-2313131286.613141281.6-1.71%270101,070,7731,384,953,460
2025-04-221324.813091334.81291-0.53%506631,913,2482,511,777,060
2025-04-211292.413161319.61280+2.25%293631,120,2121,461,378,870
2025-04-18130212871303.41268.8-2.02%358701,317,5921,696,017,904
2025-04-1712861313.61316.41282.2+2.10%435531,884,0512,452,387,321
2025-04-161265.21286.61301.41256.2+1.53%513022,050,8632,624,356,006
2025-04-151243.21267.21274.61233.8+2.46%390201,242,1861,560,279,728
2025-04-141247.41236.81269.61230.8-0.82%395471,022,9571,278,625,165
2025-04-111228.8124712551228.8+1.51%257941,042,3371,299,117,237
2025-04-1012491228.412581214.6-1.68%32205859,4151,063,837,161
2025-04-0912151249.41257.41190.2+2.83%641552,314,1842,825,894,177
2025-04-081208.8121512601200.6+1.52%668142,497,5043,073,227,286
2025-04-0712021196.812301148.2-0.96%1094873,409,1414,061,251,206
2025-04-0412791208.41282.21198-4.93%771142,891,7333,551,457,733
2025-04-031280.212711302.81246.8-0.72%719852,603,4783,317,156,840
2025-04-021227.61280.21288.81217.6+4.32%581952,963,3943,726,508,037
2025-04-011259.41227.212721212-2.40%782303,183,0933,947,864,919
2025-03-3112021257.412591153.2+4.71%794953,109,3913,802,511,944
2025-03-2811761200.81217.21161.4+2.11%824473,022,0053,616,184,929
2025-03-27120211761210.21171.8-2.81%378021,277,8951,529,215,927
2025-03-261232121012391204.4-1.71%25410685,681835,247,754
2025-03-251234.812311248.81200.2-0.31%422261,440,7361,761,256,043
2025-03-2412331234.81265.81222.2+0.24%383901,512,2751,881,715,688
2025-03-2112451231.81256.81222-1.11%307141,072,9981,331,419,414
2025-03-201253.81245.612771235.8-0.65%487402,134,0302,676,301,514
2025-03-191190.41253.812581190.4+5.36%862712,731,0863,362,913,628
2025-03-181192119012201182-0.17%649332,016,1022,427,891,347
2025-03-171165.6119212041165.6+2.26%569441,675,7991,994,080,077
2025-03-1411481165.611721146+1.18%35397808,224938,625,080
2025-03-131161.811521165.61137.2-0.66%468421,442,8101,661,834,519
2025-03-121162.81159.611691144-0.02%33018675,418780,879,491
2025-03-1111721159.81182.41146-0.67%641221,779,4012,069,332,211
2025-03-101141.21167.611821141+2.33%540891,473,8041,714,873,837
2025-03-071151.411411160.41120-0.85%448961,257,1781,438,253,515
2025-03-0611471150.81161.21132+0.58%363371,122,9931,287,619,042
2025-03-0511641144.21166.81137-1.45%465931,791,6502,062,165,396
2025-03-041161.811611177.61144+0.59%483971,956,1612,269,293,987
2025-03-031181.21154.21197.41141.2-2.05%550251,754,6642,025,819,742
2025-02-281170.21178.411901155.2+0.55%400951,299,8321,517,291,852
2025-02-271198.2117212011162.4-2.14%394561,384,1921,637,909,942
2025-02-2612331197.612391183.2-2.84%507551,643,6711,988,922,244
2025-02-251239.61232.612471225.4-0.36%427581,290,6991,597,531,528
2025-02-241229.812371247.41215.2+0.93%500981,492,7031,837,786,782
2025-02-211234.61225.612461210.4-0.78%331511,212,1711,487,611,171
2025-02-2012461235.21256.81231.4-0.87%317811,142,7851,422,278,668
2025-02-191234.6124612521230+1.01%21370831,8491,034,019,938
2025-02-181259.61233.61265.81222.8-1.75%439851,679,8872,093,838,074
2025-02-1712341255.612601224.8+3.85%471721,901,1012,365,307,442
2025-02-141220.212091268.41187-1.99%641872,656,7513,265,015,052
2025-02-1312701233.61311.81221-1.55%648912,619,8283,294,369,189
2025-02-121185.2125312651183+5.86%663953,567,0874,351,167,319
2025-02-111130.61183.61188.21130.6+4.71%459621,893,8002,217,281,570
2025-02-101126.81130.411561126.8+0.86%414311,260,4041,437,565,176
2025-02-071130.81120.811391117-0.88%20244558,329628,371,780
2025-02-061143.81130.81151.21122-0.81%22498783,352889,363,045
2025-02-05111911401143.81105.6+1.86%302221,268,4021,426,069,082
2025-02-0411521119.21165.41111.2-2.81%502321,796,2962,029,675,685
2025-02-0311551151.611591141-0.38%27543777,599895,622,552
2025-01-311165.511561195.51146-0.60%469521,736,6902,032,285,696
2025-01-301158116311771143.5+0.52%404391,459,3061,694,730,497
2025-01-291170.5115711781153-1.20%16809546,522636,911,790
2025-01-28115211711184.51134.5+1.65%24706847,193981,535,418
2025-01-271166115211751142.5-1.20%19999540,515624,136,615
2025-01-24117811661187.51161-1.14%19318624,545733,594,773
2025-01-231168.51179.51182.51152.5+1.07%15498611,929715,252,391
2025-01-221170116711951155.5-0.13%279271,097,6731,294,802,796
2025-01-2111631168.51169.51127+0.21%23179790,250911,600,008
2025-01-201200116612091151.5-2.59%475841,327,7281,560,965,478
2025-01-171183.511971209.51178+1.14%216241,080,1351,293,331,854
2025-01-161169.51183.511951165+1.46%341041,150,8011,362,473,319
2025-01-1511581166.51169.51140+0.95%24509935,9421,080,271,637
2025-01-1411691155.511721145-1.28%382911,220,1841,409,291,070
2025-01-131183.51170.511931169.5-0.13%418191,329,8361,572,752,251
2025-01-101140117211841138.5+3.17%385292,142,3482,502,184,719
2025-01-091206113612091128-5.57%352571,671,3631,924,115,281
2025-01-081194.5120312111193.5+0.75%10921453,630545,485,224
2025-01-061187.5119411961177.5-0.21%20749487,951579,197,551
2025-01-031220.51196.5122811770.00%362211,622,2531,945,739,085

Архив котировок акции TRNFP по годам

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