Татнефть

TATN

  581.5 ₽  +2.47% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Татнефть
  5. История котировок
  6. 2015

История котировок TATN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-30321.4317.6325.5315-1.57%57401,023,430326,862,574
2015-12-29311.95322.65325.9311.6+3.30%66651,291,530411,415,875
2015-12-28311.6312.35312.9309.05+0.14%2438523,920162,911,427
2015-12-25315.2311.9316.2310.55-0.53%2052282,46088,545,251
2015-12-24310313.55316.95308.05+1.57%61421,531,520479,325,972
2015-12-23306.6308.7309.7306.6+0.59%65271,455,700449,306,301
2015-12-22306306.9308.6304.2+0.29%47531,388,950426,913,111
2015-12-21303.65306309.35302.3+0.99%74521,805,890552,433,053
2015-12-18316.5303316.9302.1-4.72%103852,824,110863,504,690
2015-12-17315318318.65307.35+1.47%106662,587,030811,029,674
2015-12-16317313.4322.7313.05-1.01%101942,355,000747,181,504
2015-12-15306.4316.6317305.05+4.21%108973,020,810945,252,954
2015-12-14307.9303.8310.6302.6-2.00%72511,639,400501,285,274
2015-12-11314310314307.1-1.34%60681,247,650388,993,687
2015-12-10311.75314.2316.4311.05+0.83%81411,914,870602,068,200
2015-12-09305.6311.6317305.3+2.20%96432,019,370632,609,889
2015-12-08307.35304.9312304.05-1.26%80501,937,450594,452,041
2015-12-07312.85308.8314.95307.2-1.03%93621,964,330610,565,909
2015-12-04317.7312318.95305.2-1.55%114342,975,010926,172,196
2015-12-03321316.9321.45315.6-1.43%51781,358,920432,575,664
2015-12-02324.2321.5325317.5-0.46%68662,035,980653,933,705
2015-12-01317323324.5316.5+2.85%98472,782,630893,578,991
2015-11-30336.9314.05338.9314.05-6.78%138264,082,2401,329,125,068
2015-11-27344336.9344333.3-2.15%91891,821,910614,596,673
2015-11-26345.9344.3348.45342.05-0.46%47231,012,140349,913,405
2015-11-25345.55345.9351343.35+0.26%48661,158,390401,910,074
2015-11-24354.75345354.75339.35-2.67%82411,792,870618,818,464
2015-11-23349.05354.45355.45347.05+1.31%56751,045,570367,926,948
2015-11-20347.8349.85352344.5+0.21%63241,215,230422,808,132
2015-11-19344.2349.1352.35338.95+1.96%75031,946,570675,005,222
2015-11-18342342.4346.15338.7+0.65%52471,260,710432,484,559
2015-11-17338.1340.2346.2337.7+1.17%101652,164,100738,597,718
2015-11-16334.75336.25340.8334.25+0.22%53201,190,090402,047,814
2015-11-13336.1335.5341.35334.5-1.35%68041,541,250521,727,852
2015-11-12344.35340.1345.95338.9-1.42%75201,459,640499,178,996
2015-11-11345.1345349.75341.25-0.56%5344987,600341,226,834
2015-11-10348.45346.95350342.4+0.16%70571,545,000535,134,952
2015-11-09348.95346.4350.1342.5-0.46%3862818,390283,684,231
2015-11-06346.35348350.4344.6+0.58%63951,340,450466,278,499
2015-11-05344.2346348.45340.1+0.52%66731,483,800511,054,037
2015-11-03335.15344.2345.8334+2.38%57531,470,230502,149,959
2015-11-02328.75336.2336.2327+2.25%4132909,910302,053,309
2015-10-30334328.8337.85328.05-1.84%57311,432,670475,944,027
2015-10-29340.5334.95343.6333.1-2.18%45621,259,770423,476,314
2015-10-28343.25342.4344.55339.5-0.75%53331,489,180508,833,557
2015-10-27332.7345345328.05+3.45%88182,320,900780,851,130
2015-10-26334.5333.5334.5327.3-0.09%64441,526,270505,321,682
2015-10-23329.95333.8337329.5+1.66%73881,793,900596,701,155
2015-10-22327328.35330.2323.1+0.41%4638975,860318,586,774
2015-10-21332327332.9322.4-1.68%62031,745,350572,414,082
2015-10-20330.65332.6332.6326.85+0.41%53441,326,720437,248,328
2015-10-19328.2331.25332.85325.7+0.99%45051,197,730394,225,590
2015-10-16331.7328333.85328-0.33%60191,459,890482,942,555
2015-10-15328.5329.1333.7328.25+0.18%53081,563,810517,174,312
2015-10-14330328.5332.05324.25-1.25%71991,591,970522,372,513
2015-10-13324.5332.65332.65321.1+2.35%58961,504,720491,579,101
2015-10-12335325335.75320.75-2.40%86172,255,360738,045,875
2015-10-09325333335.9324.35+3.03%75522,186,340724,568,642
2015-10-08327.5323.2328.6317.5-1.73%81262,103,250677,703,707
2015-10-07324.05328.9329.7318+1.59%80622,170,760701,994,328
2015-10-06317323.75323.75315.05+2.16%64711,984,680635,131,532
2015-10-05305316.9317.75303.95+5.33%113642,872,520894,066,962
2015-10-02306300.85307.35298.7-1.89%49301,267,080384,111,567
2015-10-01309.45306.65312.95301.4-0.62%80881,985,470610,480,917
2015-09-30301.8308.55308.55300.6+2.88%72101,663,210508,044,944
2015-09-29298.65299.9304.45297.05-0.05%39421,113,020335,347,771
2015-09-28307.95300.05309.35298.95-2.26%3108770,400233,828,811
2015-09-25300307309.8299.75+2.90%52181,322,270404,798,700
2015-09-24301.1298.35303.9294.05-0.88%66721,791,680536,331,719
2015-09-23305.6301309.6299.9-1.51%74651,878,510570,544,795
2015-09-22315.05305.6315.05303.6-2.98%86622,531,450779,799,570
2015-09-21326315327.1312.4-2.17%74041,708,260545,132,705
2015-09-18328.1322332.95322-1.62%84162,547,720834,802,896
2015-09-17324.7327.3329.45321.25+1.14%57461,856,630602,512,953
2015-09-16316.2323.6326314.4+2.73%89612,471,860791,717,757
2015-09-15314.25315316.5312.9-0.13%41021,230,260387,104,920
2015-09-14308.2315.4317.6307.3+2.34%59751,466,570460,757,754
2015-09-11311.65308.2312.8306.2-0.90%65291,366,280422,350,632
2015-09-10307311311.65305.3+0.81%54901,755,550541,045,093
2015-09-09308.1308.5311.95306.05+0.46%46991,305,500403,763,975
2015-09-08307307.1311.35305.75+0.71%55681,147,940354,352,695
2015-09-07305.75304.95309.25303.15+0.02%3017621,870190,115,811
2015-09-04306.05304.9307.75301.6-1.33%70371,760,230535,838,144
2015-09-03308309311.95304.1+1.29%79072,059,280633,264,381
2015-09-02309.15305.05317.55304.3-1.60%75971,758,570544,423,312
2015-09-01321.5310321.5308.75-4.02%76931,922,010603,456,662
2015-08-31310.7323323310.7+3.19%56821,274,430402,880,689
2015-08-28307.8313315.9302.55+2.29%77002,440,090755,208,311
2015-08-27293.5306308293.5+4.78%77792,358,140710,821,849
2015-08-26289.5292.05293.9283.55+1.25%77101,953,680564,426,699
2015-08-25290288.45300285.4-0.96%96142,722,580798,883,795
2015-08-24288291.25293.8275.7-0.80%164634,116,7201,178,352,342
2015-08-21307.4293.6307.4292.1-4.98%89382,907,740864,957,471
2015-08-20306309310.5302+0.78%60491,762,570540,910,416
2015-08-19315306.6315.25304.15-2.84%58521,423,910441,245,953
2015-08-18315.75315.55317.25309.75-0.30%49731,364,690427,743,337
2015-08-17314.9316.5318.75311.9+0.67%54271,271,670401,148,796
2015-08-14313.45314.4319.75311+0.13%69761,758,200555,383,952
2015-08-13308.25314314308.25+1.91%55871,723,900536,184,670
2015-08-12306.85308.1308.45290.1+0.20%53541,600,940488,456,968
2015-08-11309307.5314.5307.5-0.47%71381,664,460518,064,002
2015-08-10305.5308.95309.55301.5+1.53%51251,208,880369,878,162
2015-08-07303.6304.3308.6303.6+0.23%50591,190,430364,731,041
2015-08-06311.3303.6319.95300.65-3.62%256263,947,9301,211,015,031
2015-08-05306.6315315302.4+2.74%85871,957,520604,566,204
2015-08-04302.9306.6306.6301+0.89%79432,018,440613,949,237
2015-08-03299.1303.9303.9296.3+0.68%62021,255,070375,858,527
2015-07-31283.25301.85301.85283.2+6.14%119613,508,9401,030,899,493
2015-07-30284.5284.4284.5280+0.07%97451,957,670552,314,024
2015-07-29289.15284.2290.25277.25-1.49%128642,858,670812,449,954
2015-07-28279.1288.5290.85279+3.48%129272,596,690741,716,663
2015-07-27278278.8283.95274.65+0.27%84011,990,040556,535,040
2015-07-24287278.05288.6278.05-3.22%72961,561,670442,860,022
2015-07-23294287.3294287-2.33%55661,286,370371,384,384
2015-07-22295.7294.15295.7288-0.74%65841,343,340391,453,705
2015-07-21291.3296.35296.35288.4+1.87%67451,373,760401,364,194
2015-07-20295.35290.9295.5288.15-1.39%77651,240,860361,844,875
2015-07-17296.55295297.9293.15-0.72%4099813,080240,311,675
2015-07-16298297.15298.95293.1-0.62%64741,128,420333,294,776
2015-07-15294.95299300294.1+1.48%75281,328,940395,180,818
2015-07-14288294.65297.3285.6-0.14%91211,717,070498,190,055
2015-07-13289295.05295.05288.45+1.92%103061,493,180436,187,701
2015-07-10291.7289.5292.75287.65-0.48%4786986,060285,741,922
2015-07-09282.85290.9290.9282.65+3.27%101841,632,840470,309,574
2015-07-08295.75281.7297.1277.2-5.14%118913,069,710872,815,877
2015-07-07297.5296.95299.4293.4-0.52%47741,055,270312,951,549
2015-07-06295.3298.5298.5294.65+0.29%2911649,430192,591,754
2015-07-03296297.65297.7293.25-0.07%3552687,010203,248,085
2015-07-02295.45297.85297.85292.75+1.03%4359892,590263,475,560
2015-07-01296.15294.8299.15294.5-0.57%52001,497,350444,816,180
2015-06-30294.75296.5299.55290.05+0.53%91162,666,660785,916,565
2015-06-29295.75294.95297.4294.05-0.54%2775658,130194,486,137
2015-06-26292.1296.55299.85291.8+1.78%56871,482,970439,587,122
2015-06-25293.6291.35296.75291.35-1.32%2668771,860227,297,923
2015-06-24294.5295.25295.75292.25+0.77%3428800,100235,337,774
2015-06-23296293296.45293-0.75%4207927,650273,433,086
2015-06-22290.8295.2295.75290.05+1.65%57851,048,180308,167,773
2015-06-19294.1290.4294.65288.85-1.66%55311,457,480424,568,290
2015-06-18297295.3297293.5-0.32%3717781,470230,356,999
2015-06-17298.55296.25300.3295-0.69%4445859,310255,539,533
2015-06-16298.3298.3301.55295.8+0.02%5038791,330236,450,745
2015-06-15295.6298.25298.75293.25+0.45%132071,469,590435,052,186
2015-06-11295.75296.9297.4292.6+0.78%69531,117,220329,295,439
2015-06-10297294.6297.85292.3-0.12%88201,243,080366,208,648
2015-06-09292.5294.95296.8292.3+1.01%5552964,840284,333,877
2015-06-08300.9292301.7292-2.96%92311,629,460481,557,726
2015-06-05298300.9300.9294.35+1.31%79401,159,700345,316,316
2015-06-04294.4297299.8293.35+1.28%121151,669,460497,037,741
2015-06-03295293.25297.95286.5-0.34%126902,027,330595,978,385
2015-06-02292.5294.25298.8290.6+1.33%82091,364,100401,974,694
2015-06-01286.95290.4296.25285.25+3.64%80841,880,110548,423,057
2015-05-29301.55280.2308.1280.2-6.85%97182,728,220806,606,333
2015-05-28295.6300.8306.55295.5+1.28%69731,569,170475,122,935
2015-05-27291.7297297.5291+1.71%83171,336,220393,759,381
2015-05-26297.95292300.1289.1-1.78%5349978,200288,268,681
2015-05-25301.75297.3301.75294.7-1.75%3881592,580175,862,733
2015-05-22298.85302.6302.95297.9+1.59%5521912,570273,626,390
2015-05-21295.95297.85299.4293+1.26%5809889,650263,294,657
2015-05-20295.8294.15297.35290.2-0.27%4319731,580215,071,473
2015-05-19293.1294.95295289.2+0.41%76511,099,120321,221,982
2015-05-18297.5293.75298.8292.3-0.99%5628782,510231,710,215
2015-05-15300.6296.7303292.2-0.62%52561,101,570328,286,736
2015-05-14301.95298.55304298.2-1.53%91101,693,550508,275,221
2015-05-13308.25303.2308.25300.25-1.83%50831,119,680339,903,437
2015-05-12303.75308.85308.85300.55+1.85%84861,201,170365,622,913
2015-05-08301.4303.25305.5299.05+0.65%59511,105,330334,501,322
2015-05-07308.15301.3308.5297.05-2.78%67181,390,180419,688,957
2015-05-06303.65309.9309.9299.45+2.02%86862,005,440612,491,209
2015-05-05294303.75304.8293.5+3.90%82432,145,670646,126,352
2015-04-30297.95292.35299.8290.05-1.48%93511,688,810497,679,731
2015-04-29308.4296.75309.55296.35-4.24%87922,071,250624,033,523
2015-04-28306.9309.9309.9301.75+1.01%88301,648,210502,582,817
2015-04-27297306.8311.8296.5+3.30%144402,610,740803,081,295
2015-04-24305.9297305.9295.35-2.45%83911,518,150456,661,250
2015-04-23295.5304.45308.85286.7+2.91%118242,098,390624,816,623
2015-04-22309.5295.85309.5291.35-2.84%96542,112,260629,720,130
2015-04-21300304.5309.75299.75+1.10%65791,215,740369,856,013
2015-04-20295.55301.2303.45293.5+3.08%133142,470,900738,856,263
2015-04-17311.25292.2312.2292.2-6.65%147223,508,7701,067,154,105
2015-04-16304.65313313295.55+3.28%104892,196,490667,006,292
2015-04-15299.25303.05305.9295+0.68%57711,123,960336,181,743
2015-04-14310.4301310.4295.75-0.66%78951,235,710369,423,315
2015-04-13297.75303305.45297.75+1.95%109171,647,970497,309,429
2015-04-10289.35297.2302.35288.2-0.25%140772,298,780675,581,653
2015-04-09302297.95302.05289.25-1.67%106492,115,970622,594,235
2015-04-08303303303.85297.5-0.82%59931,288,530386,626,266
2015-04-07307305.5308.2297.3-0.63%91472,085,760629,602,666
2015-04-06299.75307.45308.7298+2.83%5951885,960269,350,929
2015-04-03300.1299304.15297-0.83%4854726,230218,163,676
2015-04-02300.05301.5301.75296.65+0.47%75651,509,140451,265,901
2015-04-01285300.1300.4283.1+4.56%113753,186,330940,642,584
2015-03-31278.9287287275+2.90%78811,702,490477,049,705
2015-03-30266.5278.9282.45266.05+4.46%68731,396,280385,119,928
2015-03-27268.55267271.55265.1-0.93%55701,262,340338,704,574
2015-03-26278.9269.5289267-2.88%109852,722,590755,566,730
2015-03-25280.75277.5281.4272.5-1.25%67111,445,110398,502,351
2015-03-24280.3281285.75274.2-0.53%83301,523,800425,653,105
2015-03-23295.65282.5297.1280.5-3.99%91231,694,930485,381,026
2015-03-20288294.25303.15284.2+2.01%147383,413,8401,000,027,870
2015-03-19284.05288.45291.5282.8+2.49%101502,435,370699,812,874
2015-03-18272.1281.45282.4270.9+3.68%98212,133,790591,898,757
2015-03-17273.55271.45276.75271-0.20%81981,651,940451,336,179
2015-03-16277.05272278270.35-2.14%115002,309,480633,292,239
2015-03-13284.1277.95286.3277.2-2.42%139212,711,470760,270,184
2015-03-12288284.85288.8278.75-0.37%92551,774,460504,395,517
2015-03-11285285.9288.35278.8+0.79%97762,265,190642,087,191
2015-03-10296.4283.65299.7281.55-4.88%142933,863,2001,115,578,875
2015-03-06315298.2315297.25-4.85%118283,174,670969,110,293
2015-03-05319.25313.4325.65311.8-1.76%121192,175,550692,312,649
2015-03-04337.85319337.85316.05-4.36%90441,836,970594,365,947
2015-03-03329.05333.55344.65326.1+0.79%106021,900,820641,035,601
2015-03-02318.7330.95331.3316.7+4.73%98701,730,770562,267,846
2015-02-27325.9316329.05314.55-3.53%97891,972,070633,029,476
2015-02-26328.5327.55331.3321.05+0.29%67211,374,030449,697,192
2015-02-25339.75326.6339.85320.5-3.94%103371,801,360586,402,430
2015-02-24340.05340342.55334.55-1.68%5252932,570315,831,479
2015-02-20345.85345.8345.85337.85+0.73%5141893,920305,617,944
2015-02-19335343.3343.3330.5+2.43%71591,485,350497,875,575
2015-02-18341.05335.15348.2332.9-1.02%89221,751,100595,245,572
2015-02-17334.95338.6349.9330.05+1.07%126441,924,310652,500,183
2015-02-16352.15335352.15331.8-5.10%86891,528,140515,674,448
2015-02-13346.05353353341.25+3.82%86271,935,970672,039,927
2015-02-12325340344.05318.1+6.08%178903,912,4301,306,014,251
2015-02-11324.9320.5334.65319.05-0.02%103242,044,420669,339,596
2015-02-10324.4320.55331.95317.9-1.06%100511,660,510541,464,260
2015-02-09334.05324354.4321.2-3.43%269105,583,1201,888,534,254
2015-02-06325335.5338.85320.05+5.06%175224,519,7501,501,000,997
2015-02-05300.05319.35320297.5+6.10%136632,897,190903,455,529
2015-02-04296.7301305.85286+2.38%132063,538,2101,051,962,731
2015-02-03287.05294295283.75+3.16%105991,859,120540,438,653
2015-02-02275285289.9272+5.50%118082,461,590694,046,822
2015-01-30283.05270.15288.95270.15-3.55%143513,244,270900,476,010
2015-01-29289.15280.1297.1280.1-3.08%93631,933,610559,686,170
2015-01-28297.3289311288.05-2.99%100752,448,360739,998,684
2015-01-27280297.9297.9278.65+4.29%131523,741,7001,088,020,571
2015-01-26297.6285.65297.6281.05-4.13%108262,373,270681,268,807
2015-01-23287.9297.95302.05287.9+3.71%100462,188,000647,823,725
2015-01-22275287.3299.85273+4.47%159964,207,2401,214,774,153
2015-01-21261.65275275257+7.00%103352,247,030601,436,637
2015-01-20260.9257265255.4-1.53%113321,876,210488,964,577
2015-01-19259.55261270.55256.2+0.38%105062,724,080719,772,821
2015-01-16251.5260261.4247.5+3.46%79581,753,380449,823,930
2015-01-15246251.3259.4243+2.76%117243,196,510811,870,700
2015-01-14232.05244.55245.1231.1+4.20%99342,209,910529,441,764
2015-01-13229234.7238.9226.35+2.83%96701,924,590447,483,206
2015-01-12234.25228.25237.5226.2-2.48%74451,776,200408,851,114
2015-01-09245.9234.05247230.6-4.47%116002,122,330498,869,308
2015-01-08230245250229.65+7.10%101562,178,850523,731,070
2015-01-06235.95228.75243.2226.35-3.89%86231,736,410407,291,592
2015-01-05228.5238238225.40.00%48831,164,410270,110,425

Архив котировок акции TATN по годам

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