Татнефть

TATN

  581.5 ₽  +2.47% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Татнефть
  5. История котировок
  6. 2016

История котировок TATN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-30420427427.2415.15+1.57%59781,296,210545,737,179
2016-12-29410.3420.4421.75405.1+2.46%70691,108,900459,708,676
2016-12-28403.05410.3417.25401.65+1.82%79031,597,980658,535,422
2016-12-27397.55402.95403.2396.25+1.36%2113325,640130,269,877
2016-12-26392.35397.55400.55392.35+0.73%1872270,870107,526,900
2016-12-23397.4394.65406.85391.9-1.30%6099903,570359,902,634
2016-12-22410399.85410395.4-2.70%7208992,650398,602,919
2016-12-21409.9410.95413.3405.65+0.23%51691,130,290462,503,854
2016-12-20399.15410410.4396.5+2.81%6289892,790362,187,378
2016-12-19405398.8406398.8-1.13%5343906,720364,377,362
2016-12-16405.5403.35408.55397-0.41%134643,272,1301,312,757,776
2016-12-15393.3405407.8387.8+2.53%151453,430,7501,367,402,417
2016-12-14407.4395409.95385-2.70%98782,310,850926,209,681
2016-12-13394405.95406.45390.2+3.03%118552,175,480867,425,574
2016-12-12422.4394427.65388.7-5.58%185953,569,2001,439,458,228
2016-12-09419.85417.3423412.8-0.12%64161,092,700455,635,660
2016-12-08422.25417.8425.85415.25-1.35%71501,752,670734,877,367
2016-12-07420.25423.5425.9416.25+0.13%103341,692,920710,482,585
2016-12-06414.8422.95426.4411.2+2.24%110402,120,360891,343,471
2016-12-05398.85413.7416.5395.2+4.00%96612,155,790886,037,096
2016-12-02396.5397.8402.3393.1-0.18%101701,431,050567,818,232
2016-12-01391.3398.5401.65390.65+2.63%90831,667,790663,056,434
2016-11-30385.85388.3397.55383.2+1.12%109493,107,4701,216,333,854
2016-11-29388.85384391.1383.5-1.79%78421,164,600450,511,802
2016-11-28385391392.8383.1+1.27%3169473,620183,803,581
2016-11-25389.6386.1391.8384.5-0.90%2988496,690192,557,309
2016-11-24392.35389.6397.65389.6-0.71%65501,116,460438,673,436
2016-11-23385.5392.4392.45385.05+1.70%56421,149,330448,379,735
2016-11-22398385.85398.55385.1-3.05%76371,327,290519,847,554
2016-11-21390398398.8383.1+2.90%90422,110,080824,940,777
2016-11-18396.55386.8404.8385.5-3.19%95491,714,770672,582,149
2016-11-17380.2399.55400.3380.2+4.61%90212,016,020789,232,811
2016-11-16365.5381.95383.9364.8+5.02%120032,075,700780,581,869
2016-11-15362.75363.7371.95355.2+0.75%120762,320,190841,603,044
2016-11-14360.8361366.3359.85+0.99%113042,389,070864,954,049
2016-11-11377.95357.45380357.45-4.68%111812,719,440995,987,316
2016-11-10365.6375387.35362.4+2.85%165513,729,7701,408,192,261
2016-11-09347.5364.6369.9347.5+3.05%138243,502,5401,278,124,551
2016-11-08359.5353.8360.25350.85-0.59%5597985,630349,681,797
2016-11-07356.15355.9361.95355.25+0.25%102651,585,770567,965,114
2016-11-03355355358.3352.9-0.25%47491,055,560374,865,907
2016-11-02361.5355.9362.8353.8-1.83%72161,532,730549,238,353
2016-11-01354.85362.55363.6354.35+2.13%112092,404,850860,344,844
2016-10-31336.55355355334.55+4.91%97702,387,030831,201,857
2016-10-28333.15338.4338.4331.55+1.18%2908565,420189,652,774
2016-10-27334.7334.45335.4330.75+0.56%51091,133,250377,646,375
2016-10-26337.5332.6339.2332.6-1.87%47741,161,800390,333,668
2016-10-25331.3338.95339.95329.3+2.40%109372,402,030799,567,496
2016-10-24331.8331332327.55-0.09%4399915,380302,100,171
2016-10-21333331.3333.3327.5-0.06%3001412,790136,190,216
2016-10-20331.25331.5333.4330.15+0.03%31751,083,120359,494,554
2016-10-19334331.4334.95330-0.72%40111,039,140344,982,794
2016-10-18331.25333.8334.6330.35+1.44%3185559,180186,099,729
2016-10-17327.35329.05331.95326.5+0.17%63051,461,410481,573,187
2016-10-14330.65328.5331.6326.7-0.64%39621,467,870483,200,286
2016-10-13328.45330.6330.7326+1.13%51031,095,340360,767,997
2016-10-12326.15326.9329.6325.75-0.32%49251,499,600491,580,551
2016-10-11323.55327.95328.5323.4+0.64%6117868,100283,929,397
2016-10-10325.9325.85327.2323.95-0.31%45771,041,220339,169,581
2016-10-07326.8326.85328324.950.00%5620993,500324,325,920
2016-10-06325.2326.85326.85323.65+0.23%52981,224,840398,621,658
2016-10-05324.25326.1326.55319.95+0.51%5639949,140306,384,491
2016-10-04320.6324.45324.45319.95+1.19%130111,716,750554,476,445
2016-10-03321.7320.65322.5318.6+0.12%5490798,770256,053,157
2016-09-30324.2320.25326.7320.1-1.72%53721,288,290416,022,072
2016-09-29324.2325.85327.55321.5+1.99%85331,722,910560,503,585
2016-09-28316.1319.5320.95315.7+0.85%5204694,520221,654,836
2016-09-27319.15316.8319.6315.25-0.74%75401,361,180430,790,400
2016-09-26320.35319.15321.65317.8-1.27%3657739,680236,057,453
2016-09-23321.95323.25323.95318.55+0.25%3962851,530273,506,936
2016-09-22320.25322.45322.45317.45+1.26%67531,054,430337,248,658
2016-09-21324.95318.45326.7317.05-1.82%4919994,240319,060,674
2016-09-20322.25324.35325318.5+0.12%50471,174,500378,547,505
2016-09-19316.95323.95323.95314.8+2.29%52381,221,590389,977,782
2016-09-16318316.7321.9310.2-0.49%65262,114,200670,684,422
2016-09-15313.95318.25318.25312.45+1.45%6354838,370264,673,065
2016-09-14318.95313.7319.3313.7-1.48%76331,112,770351,829,449
2016-09-13320.55318.4321.5317-0.27%4866696,760222,422,685
2016-09-12318319.25322.6318-0.48%58881,036,610331,853,455
2016-09-09327.55320.8328.5320.5-2.73%71831,349,430436,081,283
2016-09-08331.05329.8331.35323.8-0.44%67861,482,990485,334,117
2016-09-07327.95331.25331.6327.85+1.10%74611,411,020465,467,989
2016-09-06325.85327.65328.7323.15+0.35%46791,075,670351,037,042
2016-09-05321.85326.5327.45321+1.71%53751,021,650332,145,410
2016-09-02322.85321324.3320-0.57%4772916,240294,765,616
2016-09-01319.15322.85324.1318.05+1.61%60851,391,830447,278,240
2016-08-31324.75317.75326.35316.05-2.40%119472,164,830695,367,965
2016-08-30326.5325.55328.6324.65-0.21%3720708,160231,205,815
2016-08-29325.75326.25326.65322-0.40%3463555,680180,005,934
2016-08-26325.3327.55329.25321.15+0.63%58671,184,930385,214,402
2016-08-25326.5325.5326.95320.15-0.34%48921,147,080370,324,835
2016-08-24328.3326.6329.5323.75-0.49%3062613,050199,661,334
2016-08-23331.45328.2331.45326.9-1.13%4681783,130257,358,463
2016-08-22326331.95331.95322.75+1.95%5067969,620317,176,082
2016-08-19333.8325.6334.65325.6-2.81%6665934,640308,458,521
2016-08-18335335335.5332.1+0.12%2243410,630137,117,223
2016-08-17337.85334.6337.85332-0.96%5242894,010298,816,011
2016-08-16332.4337.85337.85331.45+1.58%58151,043,980349,876,999
2016-08-15332.05332.6335.85330.85+0.18%3891856,060285,311,596
2016-08-12326.6332333.1326.45+1.68%75661,792,730592,962,114
2016-08-11323.85326.5326.9321+0.37%52981,047,330339,485,483
2016-08-10325.05325.3326.35320.05-0.44%72421,569,700507,966,650
2016-08-09329.25326.75329.45324.15-0.98%62821,273,560415,204,047
2016-08-08329.35330330.3325.4+0.46%43381,102,640362,601,959
2016-08-05327.5328.5329.2323.2+0.15%74591,105,020360,619,094
2016-08-04316.6328328315.35+4.44%80071,661,650533,233,752
2016-08-03314.45314.05315.5311.25-0.13%4538853,720267,743,535
2016-08-02319314.45320.9311-2.01%130111,798,670571,032,103
2016-08-01319.45320.9322318.4+1.09%96281,422,020455,106,346
2016-07-29321.7317.45322.9315.05-1.09%102552,328,610740,081,946
2016-07-28318.2320.95322315.5+0.36%61361,300,440414,447,514
2016-07-27317.3319.8319.8314.1+0.66%57861,430,480452,833,530
2016-07-26322.85317.7322.85315.3-1.64%70171,594,670505,724,485
2016-07-25320.5323323318.05+1.25%5128985,770316,947,833
2016-07-22321.15319322.95319-0.53%2694678,910217,869,697
2016-07-21318.8320.7321.2317.3+1.07%3592775,100247,482,302
2016-07-20321.65317.3322.45314.5-1.76%63891,471,890468,132,002
2016-07-19323.25323324.9319-1.03%72811,512,570486,610,257
2016-07-18325.5326.35327.85319.4+0.23%67081,496,160484,795,399
2016-07-15318.9325.6325.6317+2.39%65061,394,340448,867,405
2016-07-14317.05318321314+0.62%66421,541,330488,952,094
2016-07-13324.5316.05326.1314.25-3.16%87661,862,040596,419,459
2016-07-12318.45326.35327.25317.25+2.66%75621,568,800507,643,293
2016-07-11311.2317.9319.85311.1+1.96%65311,381,140436,016,652
2016-07-08312.7311.8313.65305.95-0.81%62871,032,080320,527,397
2016-07-07314.1314.35320.55314-2.12%77301,616,210513,593,717
2016-07-06321.2321.15322.35317.1-0.26%55401,247,650398,541,511
2016-07-05326.9322326.9318.4-1.62%126511,026,250330,120,964
2016-07-04331.95327.3332327.3-1.27%2616472,110155,455,344
2016-07-01330.45331.5331.5326.50.00%5065814,190268,301,195
2016-06-30328.4331.5331.5323+0.87%54981,361,470446,795,766
2016-06-29323.85328.65328.65322+1.95%5183892,170290,721,446
2016-06-28317.6322.35324.8317.25+2.01%5344841,800270,315,070
2016-06-27324.25316325314.1-2.96%56671,140,520363,289,576
2016-06-24318.2325.65326.2315.15-1.32%115002,194,120700,927,665
2016-06-23326.25330331.8323.65+0.84%52181,093,700359,024,659
2016-06-22324.9327.25328.5323.55+1.36%6492808,410263,681,205
2016-06-21328.85322.85331.65320.1-1.94%62961,353,410440,955,253
2016-06-20327.3329.25329.5323.65+1.29%4006694,350227,062,160
2016-06-17322325.05327.75318.4+1.17%82742,072,340668,367,619
2016-06-16321.4321.3324313.5-0.66%81551,787,230568,979,576
2016-06-15320.35323.45325318.4+0.45%105772,006,690647,414,390
2016-06-14316.75322322313+1.74%62571,143,260363,158,198
2016-06-10316.9316.5322.4315-0.91%58991,367,020435,201,381
2016-06-09334.75319.4334.75318.25-3.65%88821,639,900527,394,457
2016-06-08335.3331.5335.7325.3-1.04%101411,796,990591,201,313
2016-06-07322335335320.85+4.41%144613,499,2501,152,845,101
2016-06-06315320.85323.35313.75+2.18%69131,590,980507,866,237
2016-06-03312314315.45309.85+0.66%72651,340,170419,894,043
2016-06-02310.2311.95313.95303.3+0.78%102721,503,720464,391,813
2016-06-01302.15309.55310.45301.5+2.57%123441,636,200501,150,806
2016-05-31311301.8314.5300-3.75%111413,430,9401,048,762,563
2016-05-30308.65313.55314.55307.55+1.15%4286696,220216,784,643
2016-05-27309.9310311.55306.65+0.03%48001,051,270324,652,145
2016-05-26307.5309.9316.25305.75+1.31%84841,725,260537,203,077
2016-05-25306.9305.9308.8304.8+0.48%65601,290,050395,676,322
2016-05-24306.45304.45308.95304.1-0.41%75651,602,540489,802,341
2016-05-23313.5305.7313.5305.3-2.49%80851,450,920447,008,534
2016-05-20318.5313.5319.05312-1.10%121772,264,460711,635,690
2016-05-19322.8317323.5317-2.61%103412,139,980683,349,248
2016-05-18323325.5325.75320+0.84%53791,080,500348,509,853
2016-05-17322.3322.8324.8316.3+0.50%79831,256,200401,986,184
2016-05-16327321.2331.5321.15-1.46%85591,350,000441,619,544
2016-05-13320.2325.95326.25318.5+1.81%76461,423,940459,321,847
2016-05-12323.45320.15326.55320.15-0.84%6424987,010318,644,926
2016-05-11321.5322.85328.5320.5+0.51%72151,372,380445,780,727
2016-05-10320321.2323.05316.65+0.37%82811,432,930458,528,510
2016-05-06323.25320323.5318-1.13%70011,376,930441,644,519
2016-05-05331.7323.65331.7320.75-2.04%102742,386,380775,302,056
2016-05-04334330.4340.65324.3-3.09%107972,142,030706,478,379
2016-04-29355.1340.95355.3336-4.47%137593,051,9601,048,481,731
2016-04-28353356.9356.9346+1.00%91621,665,370583,351,939
2016-04-27353353.35354.8345.5+0.10%77251,416,550497,130,542
2016-04-26351.95353353.3346.35+0.06%4893914,170320,726,933
2016-04-25342352.8353.2340.65+2.87%92551,758,130612,699,400
2016-04-22334.15342.95345.3328.25+2.99%111292,695,310906,966,173
2016-04-21343.45333344.75331.45-2.63%104832,262,760762,336,954
2016-04-20341.1342342.1332.35-0.58%102772,355,180795,310,827
2016-04-19345344352.35339.5-0.15%97282,091,180721,184,440
2016-04-18345.7344.5347.4337.75-1.12%88651,886,480646,611,783
2016-04-15348.05348.4352.7345.8-0.54%46661,075,660374,854,187
2016-04-14355.75350.3359345.2-1.82%89872,168,850761,899,766
2016-04-13357.45356.8359.7355.7+0.34%96212,587,790925,562,914
2016-04-12358.75355.6358.95354-1.18%55211,160,140413,396,284
2016-04-11359359.85359.95353.7+0.19%55561,599,530572,980,666
2016-04-08361.25359.15361.25357.1-0.73%63081,746,110627,624,389
2016-04-07352.6361.8361.8348.6+3.09%101433,670,4601,304,301,763
2016-04-06352.7350.95354.9345.15-0.01%107923,273,3401,145,007,724
2016-04-05355.75351355.85348.05-2.23%68391,682,130589,990,236
2016-04-04354359361352.5+0.84%84871,795,360641,181,606
2016-04-01358.55356358.95347.05-1.39%86522,236,960789,933,930
2016-03-31356.3361365.5352.9+0.87%135534,022,3401,445,283,039
2016-03-30350.05357.9359.65349.05+2.61%97532,100,560746,721,676
2016-03-29344348.8348.95343.55+1.10%61451,310,160453,496,118
2016-03-28351345352.35344.2-1.08%3582641,430222,654,585
2016-03-25350.7348.75351.8348.5+0.07%1576237,62083,162,637
2016-03-24356348.5357345.3-2.64%65962,330,470814,940,579
2016-03-23357.5357.95361.5352.5-0.43%84331,958,990698,216,554
2016-03-22361359.5361351.6-0.31%113802,797,490997,128,129
2016-03-21361.95360.6362.85356.5-0.93%97152,179,160784,626,539
2016-03-18352.6364365350.2+3.35%128083,818,3101,375,237,886
2016-03-17350.1352.2355345.2+0.92%126082,807,200986,490,921
2016-03-16347.3349349.45342.2+0.49%66321,181,370409,383,717
2016-03-15342.05347.3348.5341.1+1.71%99473,189,9801,095,575,360
2016-03-14350341.45351.75339.75-2.72%77641,988,340685,793,040
2016-03-11350.05351351.95345.4+0.40%71501,391,310485,377,366
2016-03-10350.05349.6350.05344.15+0.55%65121,577,690548,560,515
2016-03-09352.8347.7358.45343.15-2.08%122512,845,230996,510,891
2016-03-07348.95355.1355.1348.15+1.92%85961,419,750499,005,543
2016-03-04342348.4348.4339.3+2.17%87482,145,520738,201,770
2016-03-03333.9341341332.6+2.22%100722,263,580764,421,508
2016-03-02330.95333.6334.95326.5+1.15%87631,752,350579,927,314
2016-03-01323.4329.8330322+2.01%120072,058,810671,550,312
2016-02-29318323.3323.3315+1.24%67051,675,330535,617,534
2016-02-26320.3319.35323.9317.05+0.42%62301,501,290480,408,228
2016-02-25315.5318320.6309.5+1.63%104212,345,930740,920,661
2016-02-24319.6312.9319.6309.35-2.92%112732,538,220795,593,263
2016-02-22319.7322.3322.3316.3+1.64%58991,301,080414,809,734
2016-02-20321317.1321316.75-0.38%1348174,65055,579,492
2016-02-19325.5318.3328315.65-2.69%97131,929,990619,180,292
2016-02-18330.05327.1332323.85-0.24%98332,129,170698,870,422
2016-02-17326.15327.9332.5325.6+0.06%65511,205,250396,512,074
2016-02-16329.75327.7330324.45+0.11%51871,175,500384,685,071
2016-02-15328.3327.35329.8324+0.32%69041,455,040475,993,272
2016-02-12315326.3327.8315+4.25%100431,987,530638,237,635
2016-02-11321313321310-2.81%117192,329,190730,003,759
2016-02-10323322.05325315.25-1.06%96221,847,770592,639,034
2016-02-09320.6325.5328.7317.5-0.28%79631,885,450609,320,940
2016-02-08334.05326.4338.35324.5-2.65%92261,962,520649,626,689
2016-02-05338335.3339.9334-1.54%75751,254,040422,472,217
2016-02-04322.6340.55342.1322.6+7.28%119402,672,000891,000,579
2016-02-03322317.45326.1316.65-2.31%65831,137,310366,116,350
2016-02-02330.45324.95333321.5-2.12%79171,598,260521,904,170
2016-02-01338332338325-2.22%82952,244,730742,078,358
2016-01-29327339.55339.55320.8+4.00%129643,747,3901,231,332,842
2016-01-28314.1326.5326.5312+3.98%92222,264,000725,969,184
2016-01-27308.3314314308.05+1.93%55581,238,100385,728,646
2016-01-26316.8308.05318.9307.85-3.69%102841,943,020607,235,447
2016-01-25321319.85321312.15-0.02%84201,774,070562,026,982
2016-01-22301.1319.9321.4296.9+8.59%160333,846,8701,196,020,054
2016-01-21289.2294.6299.1289.2+1.59%109732,187,390646,052,133
2016-01-20293290294.15285.15-2.26%107462,160,980625,070,342
2016-01-19287296.7300.65287+4.23%137362,913,120862,719,277
2016-01-18282284.65289.9277.5+0.21%92142,235,870634,841,117
2016-01-15300284.05302.35283.45-5.52%159083,342,570974,592,440
2016-01-14300300.65301.8295.4-0.23%93331,690,300504,945,992
2016-01-13307.55301.35308.9300.1-1.42%102781,758,600534,508,357
2016-01-12302.25305.7310299+0.86%72511,202,710366,923,016
2016-01-11310303.1310.4303-4.08%78751,560,240478,398,997
2016-01-06313.2316319.4310.5+0.64%70631,346,180423,705,197
2016-01-05307.15314314306.25+2.26%62811,244,440385,160,040
2016-01-04318.5307.05318.5307.050.00%4512938,430290,756,617

Архив котировок акции TATN по годам

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