Татнефть

TATN

  581.5 ₽  +2.47% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Татнефть
  5. История котировок
  6. 2014

История котировок TATN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30243.1228.5243.1225.05-7.28%106892,257,340523,891,658
2014-12-29234.95246.45249.95230.65+3.46%115872,100,340505,347,912
2014-12-26225.55238.2238.2225.55+5.70%54181,012,910234,367,999
2014-12-25220.7225.35225.55215+2.60%4059709,370156,657,149
2014-12-24214.05219.65221.4213.85+2.59%88301,235,350269,656,162
2014-12-23217.1214.1221.3212.25-2.46%74971,420,420306,134,115
2014-12-22219219.5219.75210.35+2.52%110212,139,280459,893,659
2014-12-19223.75214.1226.95211.7-4.63%100952,269,210492,308,609
2014-12-18213.8224.5228.3209.6+6.57%173353,838,130852,202,611
2014-12-17220.15210.65231.9208.85-6.54%245905,373,0301,188,002,308
2014-12-16219225.4244.25212.95+1.60%239956,370,4201,437,426,985
2014-12-15233.35221.85240.55221.65-4.17%176674,046,870936,384,758
2014-12-12235231.5247.25228.3-1.74%143363,269,780783,368,577
2014-12-11243.6235.6245.8234.25-2.64%99192,001,860477,607,167
2014-12-10246242252241.5-0.72%71561,759,910433,083,844
2014-12-09239.55243.75246.15236.5+2.12%75571,623,310393,859,587
2014-12-08242.9238.7248235.15-1.53%83932,057,620495,300,237
2014-12-05256.95242.4257.05238.85-4.68%114143,531,040869,697,920
2014-12-04258.55254.3263.4252.8-1.62%126913,438,970889,737,664
2014-12-03259.45258.5263254.35+0.25%104382,112,450549,120,186
2014-12-02260.9257.85261.6249.6-0.83%110922,775,490715,143,890
2014-12-01247.55260267244.65+4.56%144213,430,400888,454,995
2014-11-28252248.65257.5247.25-2.09%129732,660,140669,828,641
2014-11-27247253.95257.75246.5+2.19%117591,969,710499,829,470
2014-11-26245.75248.5249.65243.1+1.12%79161,722,530423,279,906
2014-11-25249.05245.75249.8245.05-1.50%45241,320,650326,306,039
2014-11-24254.35249.5254.35247.4-1.07%55951,117,870279,494,626
2014-11-21260.8252.2262.85252.2-3.19%73101,881,130482,984,436
2014-11-20252260.5260.55248.5+3.37%96152,259,460574,131,277
2014-11-19250.6252252.05248.25+0.66%83591,693,090423,879,629
2014-11-18254.05250.35254.8247.5-1.51%83561,745,940435,618,542
2014-11-17248.35254.2254.2247.55+1.92%4343983,020247,046,772
2014-11-14245.55249.4253.8245.15+0.81%71801,497,110373,563,520
2014-11-13255247.4255.95247.4-2.58%64961,639,450411,287,981
2014-11-12261.2253.95262.5253.95-2.35%69751,617,600415,826,897
2014-11-11253.35260.05262.75253.35+0.99%50431,259,150327,604,271
2014-11-10257.4257.5260.3252.95+0.78%70191,023,240261,857,374
2014-11-07253.55255.5264.25250.55+0.93%160043,251,850835,226,324
2014-11-06249.5253.15256248.6+1.67%80041,996,920505,262,768
2014-11-05254.7249254.85247.05-3.21%110492,830,550709,658,275
2014-11-03258.75257.25261.95254.8-0.98%41141,182,940305,223,088
2014-10-31246.35259.8259.8245.2+6.24%114323,332,810837,634,016
2014-10-30241244.55245238.7+0.93%120042,723,450661,305,122
2014-10-29228.45242.3242.3228.25+6.27%119813,739,940881,608,980
2014-10-28225228231.55224.4+1.72%80061,850,970422,864,385
2014-10-27222.5224.15226.8221.6+1.43%82611,693,080380,084,179
2014-10-24220.2221221.35217+0.11%62401,185,000259,682,616
2014-10-23218220.75221.5215.25+0.62%112762,239,360491,196,934
2014-10-22227.55219.4227.55217.7-0.95%83561,693,610372,618,251
2014-10-21222221.5224.05219.2-0.45%67491,411,730313,092,213
2014-10-20227.7222.5227.7220.35-0.87%57171,225,250273,688,051
2014-10-17223.5224.45227.05221.1+2.16%83542,310,840519,444,088
2014-10-16225.45219.7227.65219.15-2.31%101682,321,370516,288,284
2014-10-15228.1224.9230224.35-1.98%85642,810,960636,612,176
2014-10-14230.15229.45233.8228-0.24%84661,923,750444,448,421
2014-10-13226.4230232.4225.1+1.77%57391,459,560335,911,950
2014-10-10226.4226230.15226-0.90%60241,767,520402,363,737
2014-10-09233228.05235228-1.26%71071,424,310329,806,821
2014-10-08234.9230.95235.95230.95-2.04%57621,571,610367,811,472
2014-10-07235.9235.75237.52340.00%54341,503,110354,055,086
2014-10-06228235.75237227.5+4.31%79342,205,240514,583,525
2014-10-03227.6226232.45225.4+0.02%73112,150,290489,680,302
2014-10-02229225.95230225.55-1.76%87772,418,590551,929,073
2014-10-01231.95230233.15228.7-0.86%64251,712,160394,921,034
2014-09-30233.02232235.97231.1+0.11%98812,319,130541,381,422
2014-09-29237.24231.75238.98231.75-1.79%81502,135,910502,007,428
2014-09-26233.7235.97238.1232.78+0.09%62021,901,210447,347,245
2014-09-25238.93235.75239.8233.4-0.74%56641,461,960346,165,265
2014-09-24236237.5239.21235.51+0.81%61411,555,330369,958,561
2014-09-23229.45235.6236.23228.41+3.49%82302,140,000497,904,462
2014-09-22233.37227.65233.37227.65-1.40%40411,187,070274,153,162
2014-09-19238.74230.89238.74230.06-2.66%123853,641,070846,806,194
2014-09-18240.69237.21240.69236.74-1.11%40351,143,940272,485,618
2014-09-17239.08239.87243.48235+0.36%101792,885,720689,468,095
2014-09-16238.37239242.51238.01-0.28%87611,794,320432,100,453
2014-09-15234.52239.67239.67234.46+2.03%149133,371,130797,187,038
2014-09-12233.32234.9238.34233.31+0.15%91221,941,580458,467,442
2014-09-11240.75234.55241.23234.49-2.49%110562,508,170593,985,993
2014-09-10242.99240.55243.3238.6-1.52%70271,238,600298,457,122
2014-09-09246.29244.26247.97243.31-0.78%6257997,580245,191,935
2014-09-08242.99246.19247.22242.99+1.44%81561,403,570344,977,971
2014-09-05240242.7247.37239.41+0.71%81502,269,320553,488,906
2014-09-04235.89240.98242.33234.86+2.35%86942,611,590622,030,146
2014-09-03229.5235.45239.8229.01+2.59%140493,359,100792,359,053
2014-09-02224.95229.5230.65224.95+0.97%4077860,630196,541,082
2014-09-01230.01227.3231.32227.06-0.31%89292,226,180508,606,125
2014-08-29231.55228232.65228-2.04%54211,521,520350,171,793
2014-08-28233.73232.75234230.72-0.45%80941,974,400458,456,822
2014-08-27233.57233.8234.91232.47+0.43%5133983,150229,984,681
2014-08-26232.03232.8233.33230.65+0.34%5095980,100227,623,155
2014-08-25229.01232232.75229.01+0.65%2577397,68091,838,240
2014-08-22233.83230.5234.6228.06-1.91%89411,950,950450,153,424
2014-08-21230235235.33228.82+1.29%119793,669,630852,505,142
2014-08-20224232232223.46+3.66%62031,549,930352,339,790
2014-08-19223.48223.8224.62222.53-0.06%4204848,950189,892,374
2014-08-18221.5223.94223.94221.2+1.24%53411,170,760260,667,806
2014-08-15215.83221.19223.23215.83+0.54%62081,205,330267,083,394
2014-08-14223.19220.01223.19218.92-0.30%98503,077,000678,592,827
2014-08-13214.95220.67221.19214.74+2.59%74651,791,300392,351,666
2014-08-12213.6215.1216.09212.33+1.13%63401,209,200259,110,831
2014-08-11210.19212.7214.37209.4+2.10%59011,342,190284,536,360
2014-08-08208.75208.33211.99206.62+0.06%91722,340,160489,981,555
2014-08-07209208.2210.39204.6-0.62%99412,480,340514,879,618
2014-08-06209.68209.5212.8207.01-0.12%89721,663,100348,207,549
2014-08-05214.85209.75215.27209.57-2.44%102752,093,120441,415,569
2014-08-04210.9215215210.3+1.46%81602,049,150434,371,881
2014-08-01213211.9213208-0.47%78421,846,660387,514,362
2014-07-31216.93212.9217.92211.12-1.55%101392,768,380591,647,331
2014-07-30216.66216.25222.14216.25-1.02%97261,976,840433,574,588
2014-07-29218.85218.48220.88216.58+0.59%65851,181,050258,979,953
2014-07-28223.02217.2224.62217.2-3.24%80981,674,350368,821,151
2014-07-25224.05224.48224.48221.62-0.19%94741,462,680326,599,005
2014-07-24219.93224.9224.9219.11+1.89%67571,182,670263,363,767
2014-07-23220.66220.72222218+0.24%56001,001,670220,194,795
2014-07-22215.25220.2222.46215.25+2.29%96991,832,880403,680,156
2014-07-21217215.28218.9212.53-0.77%99812,674,280575,894,170
2014-07-18215.7216.96219.13214.57-1.33%99752,149,630466,510,015
2014-07-17222.27219.88223.87217.77-1.84%88402,257,790496,879,458
2014-07-16221.37224224220.5+0.73%72771,546,250342,963,566
2014-07-15223.01222.37226.21220.35-3.74%89761,790,790400,364,358
2014-07-14227.4231234.83227.4+0.92%88842,539,530586,938,245
2014-07-11225.6228.89230224.1+1.32%57851,106,940251,805,488
2014-07-10224.86225.91228.88223.1-0.92%111662,079,700469,121,479
2014-07-09229.04228229.92225.1-1.08%67821,568,380355,394,766
2014-07-08228.01230.5232.84228.01+0.57%75731,392,380320,547,694
2014-07-07223.45229.2229.24222.57+3.22%59561,291,670293,341,999
2014-07-04226.78222.05227.88222-1.99%66121,171,650263,436,783
2014-07-03228.26226.56228.26225.62-0.83%2861680,780154,663,099
2014-07-02221.47228.45228.45221.41+2.91%71951,435,920324,942,628
2014-07-01220.89222222.1218.3+0.05%4530982,260215,879,116
2014-06-30222.1221.88222.1218.32-0.27%52211,205,640265,092,805
2014-06-27219.35222.48222.48218.15+0.61%103132,039,080447,831,629
2014-06-26225.36221.14225.75219.12-1.68%82211,541,090342,310,236
2014-06-25229.75224.92229.9223.6-2.13%68871,401,460316,953,176
2014-06-24226.05229.82230.94225.9+1.71%83531,742,410398,936,757
2014-06-23224.1225.95226.4223.22+1.04%57701,436,270323,452,337
2014-06-20225.67223.63225.67221.68-0.45%64181,485,990332,414,245
2014-06-19225.84224.64226.48223.62-0.03%66081,633,260367,631,079
2014-06-18222.82224.7225.8222.14+0.87%91422,921,080655,533,588
2014-06-17219.8222.77222.83218.86+1.61%72271,859,660411,879,035
2014-06-16213.41219.25220210.97+2.93%195715,549,0201,210,697,836
2014-06-11210.97213213209.98+0.95%93341,885,640399,072,562
2014-06-10207.8211211206.4+1.62%74741,568,150328,461,488
2014-06-09209.54207.63210.53207.03-0.92%4618932,300194,645,007
2014-06-06210.47209.55210.71207.01+0.36%84331,649,520344,388,875
2014-06-05212.04208.79214208.02-0.80%81361,414,170298,340,863
2014-06-04211210.47211.81209.8-0.06%3916802,570169,169,564
2014-06-03205.4210.6210.74205.4+0.96%75911,306,020272,664,617
2014-06-02204.95208.6211.95204.23+3.22%97791,885,610393,475,462
2014-05-30210.59202.1212.3202.1-3.85%111583,171,040659,271,651
2014-05-29211.2210.2213.15210.02-0.36%5807986,800208,348,722
2014-05-28211.74210.97212.12208.8+0.09%93321,410,850296,666,557
2014-05-27218.34210.79218.57210.27-3.85%133342,562,010545,014,775
2014-05-26218.63219.22220.23217.73+0.59%3365574,680125,996,507
2014-05-23226.38217.94226.38217.3-1.38%80371,551,630339,310,997
2014-05-22221.45221222.75218.16-0.14%57101,199,650264,004,966
2014-05-21218.72221.32221.32216.52+1.52%109212,408,170526,802,162
2014-05-20214218218.33213.53+2.10%114852,498,840541,753,125
2014-05-19209.89213.51215209.49+2.16%106762,094,150446,150,840
2014-05-16208.62209210.41208.1-0.09%74061,524,760318,423,632
2014-05-15213.7209.18214.47208.13-2.21%81031,602,470340,325,367
2014-05-14210.99213.91213.91208.18+1.92%64991,277,780270,248,765
2014-05-13220.2209.88220.2208.74-0.47%5203973,230205,852,251
2014-05-12210.98210.87212.38209+0.62%70431,120,910236,480,755
2014-05-08210.97209.58213.32208.32-0.36%92411,684,810354,688,714
2014-05-07205.5210.34214.48203.83+2.77%107611,994,300417,686,826
2014-05-06202.03204.68205.94201.55+1.33%59511,095,260223,661,092
2014-05-05200.65202203.39200.28+0.03%3260539,060108,600,851
2014-05-02204.22201.93204.22200.02-0.72%59951,425,450287,165,937
2014-04-30207.03203.39207.97202.1-1.69%99992,126,320433,788,891
2014-04-29209.04206.89211.7206.51-0.21%97141,844,280386,104,822
2014-04-28202.5207.33209.69201.21+0.75%91061,737,640358,467,846
2014-04-25206.62205.78207.4204.11-1.31%77121,277,250262,920,667
2014-04-24209.74208.51210.74205.75-0.59%89091,796,690374,123,961
2014-04-23208.22209.75210.94207.5+0.19%76831,732,630361,853,483
2014-04-22209.04209.36210.17207.05+0.05%5931999,650208,583,154
2014-04-21210209.25212.73208.92-1.29%5070806,270169,844,023
2014-04-18214211.99214.48211.1+1.67%3933849,560180,641,991
2014-04-17209.74208.5211.9206+0.24%107581,867,470388,775,108
2014-04-16210.45208212207.52-0.53%127962,296,690480,385,701
2014-04-15213.61209.1215.33208.23-2.20%88972,277,970484,252,493
2014-04-14217.08213.8217.25212.46-1.47%89422,124,090454,969,270
2014-04-11216.78217220.77216.33-0.91%112852,461,960538,323,080
2014-04-10213.5219219211.22+3.00%116273,181,650686,858,883
2014-04-09208.04212.63214207.5+1.73%95622,556,760541,813,120
2014-04-08202.99209.02209.6200.07+2.97%109003,117,260640,338,652
2014-04-07202.4203204.08198.99-0.56%165193,967,390800,506,836
2014-04-04198.84204.15204.86197.12+2.64%92832,751,430555,701,766
2014-04-03199.18198.9201195.19-0.30%78151,648,550326,487,751
2014-04-02200.09199.5201.68196.14-0.82%89892,132,140422,590,650
2014-04-01200.01201.14202.88197.1+0.57%115032,841,830568,991,282
2014-03-31199.5200200195.72+0.50%85472,510,610496,617,128
2014-03-28197.47199199.68195.85+0.66%80282,245,530445,410,394
2014-03-27194.65197.7198191.05+1.45%107902,068,520402,685,804
2014-03-26191.96194.87197.2190.52+2.04%117122,667,520518,017,782
2014-03-25188.3190.97193.43185.77+1.48%118502,610,500496,706,590
2014-03-24195.63188.18199.7187-3.81%228273,594,710690,857,574
2014-03-21190.95195.63197.7181.64+1.36%157934,094,230786,214,960
2014-03-20190.3193.01194.19190.2+0.54%110031,912,080367,574,330
2014-03-19198.43191.98199.8191.22-2.80%116312,828,960552,072,949
2014-03-18195.15197.52199190.66+1.66%130263,130,690610,776,076
2014-03-17189194.29196.88187.61+3.35%130614,899,190940,809,536
2014-03-14185.96188188.05180.5-0.92%182204,794,630882,535,617
2014-03-13197.96189.75199189-3.19%166234,138,430803,748,782
2014-03-12202.54196203.18195.87-3.61%130632,720,560542,737,007
2014-03-11205.3203.34206.75201.3-1.29%122361,990,830406,078,148
2014-03-07205.33205.99208.51201.71+0.77%102662,165,710446,886,821
2014-03-06204.95204.42206.87200.5-0.24%122642,857,770581,262,193
2014-03-05208.61204.92209.31199.49-1.24%122112,888,630589,693,006
2014-03-04206.56207.5214.4206.08+0.89%154213,800,290794,455,857
2014-03-03205205.67206.5198.33-2.61%194455,910,0001,197,643,338
2014-02-28208.21211.19212206.5+1.29%95842,474,250518,187,944
2014-02-27210.23208.5210.7206.11-0.43%85412,148,640446,407,717
2014-02-26210.38209.41210.94208.51-0.03%103323,120,770654,236,913
2014-02-25214.5209.48215.32208.99-2.34%93183,822,050806,994,948
2014-02-24217.5214.5217.5211.25+1.26%37641,561,640333,160,107
2014-02-21210.36211.84212.67210.05+1.22%54621,288,970272,849,478
2014-02-20213.04209.29213.04207.87-2.25%94202,499,800524,300,737
2014-02-19213.94214.11216212+0.16%54541,564,030334,060,368
2014-02-18213.04213.77216.63212.5+0.30%59331,766,890379,190,385
2014-02-17212.79213.12214.55210.96+0.47%44191,340,150285,362,414
2014-02-14210.55212.12212.58209.42+0.91%51751,382,500291,597,336
2014-02-13211.51210.2212.77209.24-1.16%74282,422,310510,826,830
2014-02-12208.09212.66213.4207.3+2.49%84192,645,480556,465,097
2014-02-11203.8207.49207.49202.75+2.05%84182,098,900431,696,443
2014-02-10201.97203.32203.6200.35+0.71%68411,765,470356,754,505
2014-02-07200.45201.89202198.45+1.15%66182,370,920475,079,736
2014-02-06193.91199.59199.9191.93+3.37%105133,094,510608,728,750
2014-02-05190193.09194.47189.22+2.19%145831,989,180382,123,011
2014-02-04191.22188.96191.79188.69-1.90%118032,073,060394,031,580
2014-02-03196.14192.62196.33192.06-1.47%45971,312,310255,140,007
2014-01-31198.96195.49199.57194.27-1.87%90132,049,510403,040,477
2014-01-30197.21199.21199.68195.25+1.05%59931,812,220358,398,439
2014-01-29195.31197.14200.69193.87+1.73%136083,736,180739,665,681
2014-01-28198.19193.79198.48193.28-1.81%88552,779,060543,174,387
2014-01-27196.79197.36200.52196.61-0.32%95272,726,820542,445,797
2014-01-24200.23198201.66197.02-1.53%108252,696,840537,054,559
2014-01-23199.42201.07203.81198.75+0.94%56901,405,570283,546,225
2014-01-22200.41199.2200.41198.33-0.59%51061,323,640263,720,766
2014-01-21200.32200.39201.9199.67+0.60%3884880,320176,560,224
2014-01-20199199.19199.9198.14-0.16%2187546,230108,811,758
2014-01-17197.86199.5200.2197.13+0.73%45621,334,530265,490,141
2014-01-16199198.05199197.14-0.18%43391,342,670266,138,508
2014-01-15197.75198.41199.64197.5+0.61%38911,205,060239,269,377
2014-01-14199.43197.2199.43196.36-2.13%62951,552,360306,984,666
2014-01-13199.11201.5203198.85+0.91%3872982,440197,647,862
2014-01-10198.54199.69200196.23+0.29%83301,900,000376,121,135
2014-01-09197.15199.11200.89196.5+1.01%99161,532,600305,194,305
2014-01-08200.67197.12200.87196.26-1.64%113921,471,720292,442,160
2014-01-06205.91200.4205.91199.230.00%65101,445,500292,346,051

Архив котировок акции TATN по годам

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