Татнефть

TATN

  581.5 ₽  +2.47% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Татнефть
  5. История котировок
  6. 2013

История котировок TATN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2013-12-30205.95208.22209.25204+0.98%2733806,040166,873,713
2013-12-27208.87206.2208.9206.07-1.08%3046595,850123,417,516
2013-12-26209.27208.45210.15208.4-0.73%1504583,910122,142,178
2013-12-25209.42209.99211209.02+0.05%1550421,67088,660,905
2013-12-24209.21209.88210.89208.08-0.52%41651,100,940230,412,745
2013-12-23208.75210.98212.33206.89+1.47%54531,339,180280,738,090
2013-12-20209.02207.93209.43206.25-0.53%50421,330,550276,473,485
2013-12-19206.28209.03209.75205.95+2.20%93142,161,220449,697,143
2013-12-18206.04204.54206.79203.7-0.75%47081,383,760283,114,630
2013-12-17203.22206.09206.1203.22+1.41%92951,368,920280,610,999
2013-12-16201.32203.22204.5201.3+0.93%80841,501,260304,487,215
2013-12-13201.06201.34203.83200.86+0.17%72171,452,510294,594,710
2013-12-12200.56201202.38197.83-1.23%86102,068,170413,650,393
2013-12-11203.02203.5203.98200.3-0.08%6063877,930177,686,890
2013-12-10199.4203.66203.66199.08+2.20%121341,543,710312,102,853
2013-12-09197.52199.28200.15196.54+1.41%56301,442,650286,171,722
2013-12-06196.75196.5198.77194.53-0.12%90131,816,990357,173,287
2013-12-05199.46196.74201.49195.81-1.28%103532,239,350445,477,149
2013-12-04199.15199.29203.35197.13+0.29%71742,421,040484,237,225
2013-12-03204.48198.72204.5198.57-3.23%111792,473,050496,410,853
2013-12-02202.44205.35206.87202.44+1.11%42191,174,460241,527,043
2013-11-29205.2203.09207.17202.25-0.97%62681,920,330391,802,661
2013-11-28204.48205.08208.49203.81+0.29%53091,244,370256,704,774
2013-11-27208.2204.48210.62204.47-1.69%50101,468,020304,111,885
2013-11-26211.02207.99211.99207-1.43%64641,896,720395,907,195
2013-11-25214211.01214.67210.88-1.12%50901,543,420328,736,047
2013-11-22209.3213.41213.5209.11+2.35%49951,279,740270,608,805
2013-11-21207.73208.5209.95205.75-0.09%51401,356,650281,610,748
2013-11-20209.61208.69211.83208-1.56%34981,289,300270,077,802
2013-11-19211.7211.99212.83211.11+0.14%31461,038,360220,039,275
2013-11-18209.01211.7212.42208.54+1.66%41201,365,550287,849,520
2013-11-15210.45208.24211.59208.06+0.06%4561997,720209,242,612
2013-11-14208208.12211.5208+0.06%63771,722,830361,279,782
2013-11-13210.47208210.66206.79-1.84%89962,181,600455,067,723
2013-11-12211.11211.89214.23211+0.37%98381,452,990308,718,931
2013-11-11214.88211.1215.87211.02-1.48%50331,554,300330,302,904
2013-11-08218.74214.28218.74213.55-2.23%107571,982,390427,042,322
2013-11-07218.5219.17220.22217.32+0.31%39551,326,580290,127,049
2013-11-06220.34218.5220.34217.32-0.31%47591,249,280273,063,264
2013-11-05221.39219.18222218.8-0.69%34511,057,010232,863,549
2013-11-01220.57220.7222.9219.15+0.07%51611,521,400336,544,935
2013-10-31217.65220.54221216.11+0.32%48101,207,460264,019,212
2013-10-30216.99219.83219.95216.95+1.30%3702959,350210,036,585
2013-10-29216.46217218215.05+0.24%2729761,410165,102,946
2013-10-28218.7216.49218.7214.9+1.10%39861,115,410240,950,092
2013-10-25212.86214.13214.75211.65+0.60%3127903,120192,515,190
2013-10-24216.7212.86216.7212.08-1.77%40151,049,430224,846,100
2013-10-23220.54216.7220.54215.45-1.76%44371,160,880252,991,085
2013-10-22221.21220.58221.49219.06-0.42%2963980,480215,873,692
2013-10-21222.96221.51223.32220.01-0.65%2881915,740202,495,295
2013-10-18221.33222.96223.5218.63+1.53%49842,412,560533,542,198
2013-10-17220.99219.6221.73217-0.35%40031,021,580223,542,957
2013-10-16220.48220.38221.98219.77-0.73%42131,216,610268,919,172
2013-10-15219221.99222219+1.44%56041,562,760345,198,147
2013-10-14217.81218.83218.94216.58+0.47%2510632,780137,769,248
2013-10-11218.72217.81219.97215.73-0.29%3203863,710187,911,064
2013-10-10211.22218.44219.5211.22+1.92%51081,487,440323,436,174
2013-10-09214.47214.33215.8213.31-0.40%40651,386,560297,301,439
2013-10-08210.46215.18216.51210.04+2.35%72381,928,080411,987,388
2013-10-07210.66210.24212.59208.58-0.48%47981,583,940332,352,514
2013-10-04209.05211.25211.26208.31+1.05%30551,486,480311,553,056
2013-10-03208.93209.05210.92208.19+0.40%71451,748,410366,738,458
2013-10-02214.79208.21214.79208.03-2.45%48911,543,510325,008,942
2013-10-01212.56213.45214.23210.27+0.25%65211,789,060379,820,242
2013-09-30215.94212.92217.45210.5-1.61%56891,859,760397,740,950
2013-09-27218216.4218214.26+0.33%77311,936,960418,036,049
2013-09-26218215.68220214.1-0.76%87282,641,440571,546,578
2013-09-25219.3217.34220.5216.74-0.76%61712,126,240464,016,064
2013-09-24219.53219220.97218.35-0.83%77761,883,610413,580,725
2013-09-23225.04220.83225.04219.08-2.12%74212,170,870480,630,715
2013-09-20223.12225.62225.99222.01+1.04%68322,299,530515,561,364
2013-09-19223.95223.3225221.36+1.29%87643,159,990704,001,930
2013-09-18222.93220.45223.98219.57-1.14%45441,605,950356,239,997
2013-09-17221.09223224.99219.84+0.61%44501,780,690394,484,901
2013-09-16221221.65222.37219.93+1.03%76452,000,230442,369,851
2013-09-13218.98219.38220.88217.51+0.17%4253889,970195,172,739
2013-09-12221.39219221.39216.75-1.19%49851,488,390326,009,079
2013-09-11222.22221.64222.22218.1-0.09%60251,399,030308,046,643
2013-09-10220221.85222.89219.13+0.84%77112,630,450581,498,433
2013-09-09218.93220221218.24+1.42%49971,277,620280,538,830
2013-09-06212.84216.92219.81212.6+1.53%120832,236,390485,680,701
2013-09-05206.92213.65213.65206.92+2.72%55881,909,150402,469,124
2013-09-04206.82207.99208205.37+0.32%2229361,04074,623,560
2013-09-03207.6207.32208.88205.06-0.09%3516821,150169,994,981
2013-09-02209.12207.5210.6207.19+3.03%3276797,410166,719,112
2013-08-30204.01201.4214.69201.4-2.47%432,000414,429
2013-08-29203206.5208.76201.11+1.46%6722,3704,568,066
2013-08-28202.1203.53205.79201.1-0.23%823046,404
2013-08-27207.09204207.09204-3.08%5020,5504,248,572
2013-08-26210.31210.48210.5210.31+0.23%4408,417
2013-08-22210210210210+0.96%3590123,900
2013-08-21204.21208209204.21+0.10%742087,374
2013-08-20204.5207.8207.8204.5-0.10%342086,376
2013-08-19204.4208208204.4+1.96%5850175,260
2013-08-15207.6204207.6204-4.05%6700143,872
2013-08-14210212.6212.6210+1.72%345094,835
2013-08-13208209209.8208+1.95%7900188,100
2013-08-09205205205203.5+1.74%4600122,700
2013-08-08201.5201.5201.5201.5-0.74%220040,300
2013-08-07189.09203203189.09+0.93%332064,682
2013-08-06205.7201.13209201-3.77%101,240251,028
2013-08-05209209209209+1.46%220041,800
2013-08-01206206206206+0.24%120041,200
2013-07-30205205.5205.5205+0.74%240082,100
2013-07-26209204209203-0.97%7800164,200
2013-07-25206206206206-0.48%220041,200
2013-07-24207207207207-1.43%340082,800
2013-07-23211.2210211.2210-1.41%440084,240
2013-07-22215213215213+0.95%340085,600
2013-07-19210.59211214.7210+0.48%182,180462,299
2013-07-18208209.99209.992080.00%440083,598
2013-07-17207.3210210206+4.33%5800165,900
2013-07-12201.29201.29201.29201.29+1.06%110020,129
2013-07-11198.18199.17199.17198.18-0.01%219037,753
2013-07-10199.18199.18199.18199.180.00%1101,992

Архив котировок акции TATN по годам

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