Татнефть

TATN

581.5 ₽ +2.47% ↑

История котировок TATN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	734.9	737.9	741.8	649.4	+0.01%	2643	173,460	126,428,620
2018-12-28	719.5	737.8	746.7	716.8	+2.90%	7063	1,242,870	913,224,354
2018-12-27	726	717	727	711.1	+0.70%	5864	897,460	643,508,274
2018-12-26	702.2	712	719.9	694.9	+2.18%	3626	297,040	211,059,910
2018-12-25	695	696.8	703	680.5	-0.88%	3543	380,130	262,039,382
2018-12-24	705.8	703	710.3	697.7	-0.99%	2629	383,360	270,364,492
2018-12-21	709.6	710	713.9	693.4	-0.66%	6459	2,764,480	1,952,034,841
2018-12-20	707	714.7	714.7	701	+0.06%	10479	1,420,090	1,005,084,023
2018-12-19	716.7	714.3	720	700.7	-0.74%	8200	1,680,500	1,192,057,915
2018-12-18	719.7	719.6	728.3	715.1	-1.02%	7197	1,433,010	1,030,929,590
2018-12-17	727	727	738.1	721.5	+0.08%	3767	632,750	461,357,500
2018-12-14	738	726.4	738	722.2	-1.30%	3701	731,260	532,178,588
2018-12-13	738.7	736	746.1	730	-0.37%	6697	1,352,020	996,128,160
2018-12-12	765	738.7	766	738.7	-2.80%	5699	1,210,290	905,215,878
2018-12-11	760	760	772.8	747.8	+0.01%	8227	1,377,790	1,047,429,824
2018-12-10	769.3	759.9	771.7	759.9	-2.07%	5472	918,410	702,473,942
2018-12-07	766.1	776	782.4	750.9	+1.44%	8747	1,612,430	1,238,387,640
2018-12-06	765.1	765	778.4	753.5	-1.76%	8757	1,816,270	1,387,703,394
2018-12-05	759.9	778.7	778.9	749	+0.96%	8495	1,770,100	1,357,905,163
2018-12-04	746	771.3	771.3	738.3	+3.70%	9351	1,999,700	1,516,130,456
2018-12-03	724	743.8	748.8	721.5	+4.36%	10042	1,924,810	1,412,672,913
2018-11-30	714.1	712.7	720	710.1	-0.18%	6715	2,770,880	1,977,131,330
2018-11-29	726.4	714	743.7	714	-1.60%	10530	2,206,770	1,610,623,250
2018-11-28	706.2	725.6	735.8	705.4	+2.92%	6342	1,110,760	802,470,812
2018-11-27	706.2	705	710.7	687.6	-0.10%	6013	1,164,260	817,550,578
2018-11-26	727	705.7	729.6	692.6	-2.89%	9989	1,681,460	1,191,381,125
2018-11-23	750	726.7	751.3	720.1	-3.75%	8284	1,514,100	1,109,365,238
2018-11-22	757.8	755	760	748.1	-0.44%	3674	680,030	513,025,013
2018-11-21	744.9	758.3	762	742.6	+1.00%	5069	839,430	632,020,557
2018-11-20	761.9	750.8	761.9	742	-1.68%	6112	725,510	544,572,329
2018-11-19	763.2	763.6	774	761.1	+0.37%	4804	906,720	694,855,412
2018-11-16	759.6	760.8	766.3	751.5	+1.13%	5458	1,118,670	848,739,126
2018-11-15	765.8	752.3	768.9	752.3	-1.34%	5879	901,250	685,714,888
2018-11-14	786.9	762.5	787.8	762.4	-3.85%	10751	2,120,710	1,637,422,512
2018-11-13	810	793	813.8	792.1	-2.38%	7042	1,224,910	979,426,116
2018-11-12	811	812.3	824	810.2	-0.14%	3655	620,930	506,709,313
2018-11-09	815.5	813.4	815.5	798.4	-0.71%	4403	940,070	758,512,570
2018-11-08	815.6	819.2	819.2	807.4	+0.63%	5285	1,081,360	880,810,491
2018-11-07	801.8	814.1	814.1	791.3	+1.48%	5595	1,320,330	1,065,992,026
2018-11-06	791.7	802.2	803.6	788.7	+1.20%	5572	1,136,840	908,718,555
2018-11-02	782	792.7	793.4	775	+1.76%	5058	1,201,390	945,571,488
2018-11-01	780.1	779	787	765.1	-0.69%	6419	1,124,740	871,829,459
2018-10-31	757.1	784.4	784.4	757.1	+3.91%	8790	1,782,530	1,381,771,096
2018-10-30	759.1	754.9	759.7	741.8	-1.05%	5645	762,660	572,475,780
2018-10-29	760	762.9	764.7	755.7	+0.10%	2494	405,450	308,394,709
2018-10-26	778.7	762.1	778.7	750.1	-1.85%	4389	901,350	685,996,527
2018-10-25	768.5	776.5	782.4	766.6	-0.01%	6690	1,356,550	1,051,475,854
2018-10-24	769.9	776.6	784.2	765.7	+1.45%	7054	1,780,600	1,380,008,388
2018-10-23	775.4	765.5	779.1	765	-1.47%	5506	1,174,290	905,095,389
2018-10-22	778.5	776.9	789.1	775.1	+0.12%	4575	921,320	719,316,896
2018-10-19	779.1	776	789.6	775.9	-0.39%	3927	757,600	591,422,670
2018-10-18	785.6	779	787.4	776.3	-1.45%	4788	819,740	640,340,188
2018-10-17	789	790.5	792.6	781.4	+0.52%	3586	566,250	445,818,956
2018-10-16	789.8	786.4	789.8	777.7	-0.42%	3628	617,390	483,644,854
2018-10-15	791	789.7	796.9	775.7	-0.04%	3451	764,530	600,007,874
2018-10-12	786.4	790	797.5	775.3	+1.50%	4773	970,860	761,395,787
2018-10-11	797	778.3	803.5	772.3	-5.52%	9906	1,927,250	1,512,456,450
2018-10-10	825	823.8	829.3	818	-0.01%	5677	1,176,860	969,894,029
2018-10-09	823.9	823.9	831.5	822.6	+0.30%	4308	863,380	713,934,682
2018-10-08	812	821.4	833.1	809.6	+1.39%	4939	992,670	817,655,754
2018-10-05	818.7	810.1	831.5	810.1	-1.16%	5111	1,117,270	912,963,966
2018-10-04	827.8	819.6	830	816	-0.81%	5744	970,530	797,484,482
2018-10-03	814	826.3	831.3	814	+1.54%	6682	1,123,710	925,102,822
2018-10-02	836	813.8	836.7	807.8	-2.33%	6848	1,120,840	917,454,117
2018-10-01	841.9	833.2	847.1	821.2	-0.26%	6910	1,103,170	922,842,545
2018-09-28	834	835.4	835.9	818.6	-0.19%	7671	1,823,150	1,512,607,557
2018-09-27	816	837	837	813.5	+2.91%	8594	2,266,030	1,870,501,587
2018-09-26	817	813.3	820.5	810	-0.59%	8122	1,595,890	1,304,200,642
2018-09-25	784.7	818.1	818.1	783.4	+4.34%	10625	1,962,650	1,578,596,260
2018-09-24	797.4	784.1	797.9	781.4	-1.43%	4304	948,930	746,926,454
2018-09-21	786.8	795.5	798.2	783.6	+1.58%	5919	4,202,110	3,335,015,040
2018-09-20	786.9	783.1	791.7	780.5	-0.10%	14425	3,298,230	2,592,281,402
2018-09-19	789	783.9	789.4	778.8	-0.37%	8005	1,343,400	1,053,804,253
2018-09-18	784.9	786.8	787	776	+0.24%	5990	915,200	715,913,724
2018-09-17	796	784.9	796.3	782	-1.15%	4180	923,570	728,104,122
2018-09-14	796	794	800.5	787.6	-0.26%	4690	1,053,490	837,031,296
2018-09-13	797	796.1	802	790.9	-0.34%	4140	741,820	590,386,440
2018-09-12	817.4	798.8	818.9	794	-1.76%	6082	1,222,200	981,786,293
2018-09-11	810.5	813.1	820	801.2	+0.01%	8014	1,761,770	1,431,289,092
2018-09-10	786	813	813	786	+3.50%	7292	958,870	767,546,630
2018-09-07	785.6	785.5	788.8	778.2	-0.01%	4435	668,690	524,826,376
2018-09-06	781.4	785.6	793.8	777.7	+0.74%	3872	640,090	502,459,854
2018-09-05	786	779.8	791.3	779.8	-0.91%	4904	940,950	739,337,888
2018-09-04	790	787	795.3	783	-0.16%	4381	678,630	535,089,438
2018-09-03	785.6	788.3	794.5	781.1	+0.66%	2657	379,150	298,635,481
2018-08-31	796	783.1	796.4	777.5	-1.61%	4867	1,499,560	1,175,354,608
2018-08-30	798.7	795.9	800.8	792.2	+0.13%	7425	1,395,660	1,113,659,029
2018-08-29	783	794.9	794.9	783	+1.29%	3720	679,230	536,435,878
2018-08-28	785.3	784.8	787.7	779.3	+0.22%	4657	739,040	579,531,935
2018-08-27	778.8	783.1	783.1	772.6	+1.06%	3689	819,330	638,123,008
2018-08-24	760	774.9	775	755.7	+1.89%	5879	1,149,040	882,747,340
2018-08-23	762.1	760.5	769.7	760.2	-0.56%	7171	1,275,720	976,393,048
2018-08-22	757	764.8	764.8	751.4	+0.92%	5795	1,233,890	937,381,322
2018-08-21	753.4	757.8	759.9	746.3	+0.91%	4630	735,940	554,235,025
2018-08-20	743.5	751	751	742.3	+1.49%	3698	742,180	554,168,082
2018-08-17	742	740	746	734.6	-0.27%	5425	1,095,420	812,349,336
2018-08-16	752.8	742	753.4	740.4	-1.53%	4551	988,520	736,843,228
2018-08-15	753.4	753.5	753.5	738.6	+0.12%	6629	1,626,420	1,212,011,554
2018-08-14	761.9	752.6	761.9	742.4	-0.78%	8026	1,469,880	1,103,532,891
2018-08-13	752	758.5	763.3	749.3	+0.86%	8173	1,493,690	1,132,225,358
2018-08-10	744.2	752	752.9	738.8	+0.60%	7426	1,461,590	1,089,684,987
2018-08-09	738.9	747.5	747.5	732.5	+1.01%	7774	1,809,850	1,337,718,519
2018-08-08	731	740	740	724	+0.98%	5897	1,120,230	823,182,788
2018-08-07	732	732.8	735.3	728	+0.12%	3713	546,890	400,407,380
2018-08-06	726.7	731.9	739	726.2	+0.26%	4686	745,720	546,569,522
2018-08-03	722.1	730	730	718.6	+0.95%	5113	981,660	711,522,848
2018-08-02	727.7	723.1	733	721	-0.80%	5543	880,590	639,336,861
2018-08-01	719.8	728.9	731	717.4	+1.04%	6589	1,234,690	894,636,243
2018-07-31	715.45	721.4	721.4	712.5	+0.47%	7617	1,710,400	1,229,054,174
2018-07-30	706.05	718	718	703.1	+1.44%	5667	1,088,480	774,031,271
2018-07-27	710	707.8	713.5	702.6	-0.41%	2833	508,830	359,753,092
2018-07-26	706.2	710.7	715	701.25	+0.81%	4292	893,900	632,318,707
2018-07-25	689.45	705	705.8	688.1	+1.92%	5188	814,030	569,521,977
2018-07-24	693	691.7	694.1	687.3	-0.22%	2945	539,700	372,680,057
2018-07-23	697.3	693.2	702.45	692.8	-0.97%	3424	663,090	461,302,992
2018-07-20	703	700	704.65	695.25	-0.70%	4690	1,155,240	806,136,502
2018-07-19	701	704.95	704.95	699.2	+0.50%	4410	823,010	577,752,541
2018-07-18	691	701.45	702	690.15	+1.65%	6689	1,075,110	750,899,253
2018-07-17	695.95	690.05	696.9	686.5	-1.38%	4904	854,720	590,190,585
2018-07-16	700.5	699.7	702.85	694.1	-0.57%	5309	997,440	696,395,358
2018-07-13	698.8	703.7	703.7	694	+0.95%	5153	1,009,990	706,668,386
2018-07-12	691	697.05	697.7	688.15	+0.44%	7458	1,202,920	834,421,129
2018-07-11	697.5	694	700.85	691.15	-0.84%	6385	1,441,280	1,003,941,415
2018-07-10	693.95	699.9	701.8	686.15	+1.44%	11757	2,367,600	1,647,676,225
2018-07-09	675	689.95	690	675	+1.65%	5372	881,550	604,766,975
2018-07-06	684.05	678.75	684.05	669.65	-1.06%	5448	1,120,230	756,717,183
2018-07-05	672.4	686	686	668.7	+0.27%	6893	1,535,900	1,038,136,798
2018-07-04	680.2	684.15	687.55	676.8	+0.91%	5054	906,180	618,446,626
2018-07-03	677	678	682	673	+0.12%	8040	1,613,770	1,093,744,187
2018-07-02	672.7	677.2	679.45	669.35	+0.18%	8041	1,705,000	1,150,523,490
2018-06-29	664.85	675.95	675.95	659.45	+2.73%	6192	1,844,510	1,233,406,770
2018-06-28	674.75	658	675.55	655.2	-2.40%	7289	1,696,400	1,122,065,389
2018-06-27	663	674.15	679	662.65	+2.07%	5172	1,296,160	871,439,962
2018-06-26	676.75	660.45	681.5	659.6	-1.81%	7147	1,512,710	1,008,602,995
2018-06-25	656.65	672.65	679.85	656.65	+2.44%	7376	1,446,590	973,635,122
2018-06-22	664.4	656.65	672.35	655.8	-0.73%	6345	1,728,370	1,145,438,294
2018-06-21	656.9	661.45	668.3	655.8	+0.98%	8625	1,861,440	1,234,692,233
2018-06-20	652.8	655	666	650.65	+1.39%	8191	1,777,080	1,169,854,999
2018-06-19	640	646.05	650.5	636.9	+0.79%	14938	2,536,910	1,629,081,828
2018-06-18	648	641	649.75	641	-1.38%	7268	1,362,870	878,843,450
2018-06-15	640.85	650	655.9	640.85	+1.24%	15439	3,595,110	2,339,900,411
2018-06-14	655.05	642.05	656.8	639.6	-1.98%	20675	2,157,990	1,396,356,931
2018-06-13	654.45	655	659.95	651.35	+0.31%	10764	1,866,060	1,224,047,522
2018-06-11	658.75	653	659.55	651.1	-0.51%	4433	789,170	516,419,251
2018-06-09	656.55	656.35	659.95	654.3	+0.47%	1380	92,030	60,485,671
2018-06-08	669.35	653.3	676.65	653.05	-2.20%	14893	3,083,040	2,046,368,023
2018-06-07	669	668	675.5	668	-0.07%	6967	1,113,770	747,839,292
2018-06-06	675	668.5	676.25	665	-0.79%	4678	792,730	531,014,793
2018-06-05	670.5	673.85	677.25	668.05	+0.51%	6538	1,050,760	706,562,837
2018-06-04	667.8	670.45	675.4	666.3	+0.74%	5596	978,090	655,498,417
2018-06-01	669.85	665.55	674.95	662.7	-0.14%	5674	1,122,980	752,248,733
2018-05-31	672.85	666.5	677.45	663.65	-0.45%	9942	5,375,850	3,593,980,842
2018-05-30	676.5	669.5	682.95	667.1	-0.95%	9377	1,880,600	1,268,132,852
2018-05-29	664.9	675.95	676.25	663.5	+1.90%	7493	1,530,430	1,026,369,975
2018-05-28	667.6	663.35	667.95	663.3	-0.64%	3226	403,310	268,219,650
2018-05-25	664.15	667.6	674.65	663.2	+0.54%	6627	1,288,600	862,132,348
2018-05-24	666.5	664	672.95	662.4	-0.05%	5828	1,129,930	753,507,068
2018-05-23	675.1	664.3	678.35	664.3	-1.74%	6241	1,501,320	1,007,307,144
2018-05-22	685.5	676.05	685.5	675.1	-1.31%	7461	1,237,090	839,303,152
2018-05-21	683.5	685	697.5	681.85	+0.51%	7731	1,233,610	850,802,558
2018-05-18	673.95	681.5	687	672	+1.40%	8673	1,499,620	1,022,952,430
2018-05-17	679	672.1	685	672	-0.58%	8051	1,499,040	1,016,248,197
2018-05-16	684	676	687.95	673	-0.52%	9446	1,982,750	1,350,477,066
2018-05-15	685.75	679.55	692.8	678.25	-0.83%	12160	2,309,020	1,578,897,687
2018-05-14	675	685.25	690.7	674.65	+1.14%	6919	1,435,690	980,202,189
2018-05-11	672	677.55	681.55	672	+0.86%	6509	1,360,360	921,691,128
2018-05-10	677.9	671.8	677.9	664.65	+0.73%	8360	1,846,750	1,240,180,252
2018-05-08	654.9	666.95	666.95	651.5	+1.96%	8304	1,746,090	1,157,239,402
2018-05-07	660	654.15	667.2	653.15	-0.79%	6501	1,091,700	718,915,649
2018-05-04	653.9	659.35	663.2	647.75	+1.44%	8289	1,782,640	1,173,179,476
2018-05-03	670	650	670.95	650	-3.13%	10427	2,162,650	1,425,561,583
2018-05-02	670	671	680.25	661.15	-0.01%	9198	2,103,800	1,407,840,030
2018-04-30	678.9	671.05	678.9	671.05	-1.42%	4138	743,910	502,213,260
2018-04-28	678.4	680.7	683.75	675.25	-0.66%	2839	283,410	192,477,135
2018-04-27	680	685.25	685.25	666.15	+0.77%	7687	1,527,720	1,033,790,904
2018-04-26	665.3	680	680.35	663.7	+2.10%	11158	1,537,100	1,040,715,188
2018-04-25	658.1	666	666	654.35	+0.76%	6502	1,161,330	766,119,959
2018-04-24	660	661	663.6	658.35	+0.24%	6334	993,620	656,317,406
2018-04-23	657.45	659.45	666.2	652.6	+0.36%	10886	1,969,540	1,297,535,874
2018-04-20	657.2	657.1	659.65	651.5	-0.44%	7060	1,360,640	891,560,814
2018-04-19	660.5	660	661.35	649.45	-0.08%	9709	1,822,690	1,195,321,515
2018-04-18	657.6	660.55	663.35	654	+0.54%	9810	2,221,550	1,463,742,454
2018-04-17	654	657	660	650.7	+1.08%	10392	2,466,460	1,617,514,324
2018-04-16	645	650	658.95	640.15	+0.35%	10737	1,733,970	1,129,712,400
2018-04-13	655.65	647.75	657.6	642.8	-1.20%	11074	2,133,910	1,383,725,925
2018-04-12	650.85	655.65	655.65	641.85	+0.83%	10289	2,263,520	1,466,915,759
2018-04-11	641	650.25	660.5	637.85	+1.43%	16942	3,251,630	2,115,605,343
2018-04-10	600	641.1	649.4	598.1	+7.44%	22718	4,385,960	2,744,178,417
2018-04-09	607.7	596.7	609.55	575.6	-2.18%	34588	5,447,570	3,246,184,406
2018-04-06	610.7	610	612.3	605.3	-0.74%	5420	986,750	600,472,123
2018-04-05	600.5	614.55	615	600.5	+2.47%	6110	1,045,010	636,958,091
2018-04-04	604.9	599.75	607.9	595	-0.86%	9191	1,748,480	1,049,097,668
2018-04-03	598.75	604.95	604.95	597.65	+1.11%	4832	982,090	590,735,288
2018-04-02	613.25	598.3	614.85	598.3	-2.17%	4499	809,360	491,935,836
2018-03-30	614.95	611.6	616.65	610.05	-0.55%	2706	390,880	239,302,774
2018-03-29	607.5	615	615	599.05	+1.82%	11966	2,394,970	1,454,916,941
2018-03-28	603	604	609	600	-0.25%	7995	1,577,400	952,824,910
2018-03-27	607.85	605.5	613.5	601.6	+0.33%	9320	1,665,710	1,010,850,720
2018-03-26	618.8	603.5	618.8	603.15	-2.40%	7865	1,781,560	1,085,397,247
2018-03-23	612.1	618.35	620.45	610.3	+0.26%	6645	1,191,730	733,517,722
2018-03-22	618.8	616.75	622.5	613.4	-0.33%	6072	1,284,640	793,482,461
2018-03-21	623.6	618.8	624.75	618.1	-0.19%	6175	1,539,630	955,826,279
2018-03-20	613.5	620	621.4	609.7	+1.47%	7689	1,561,570	963,178,457
2018-03-19	613	611	624	607.5	-0.37%	7576	1,618,840	990,773,141
2018-03-16	604.8	613.25	613.25	600.85	+1.08%	23828	5,019,320	3,062,782,986
2018-03-15	601.75	606.7	607	596.8	+0.62%	11763	2,266,870	1,367,227,648
2018-03-14	605.9	602.95	607	599	-0.59%	9483	1,575,420	949,895,363
2018-03-13	605.65	606.5	610	601.85	-0.05%	10142	1,841,890	1,116,437,080
2018-03-12	604.05	606.8	608.1	600	+0.46%	7216	1,230,720	743,531,733
2018-03-09	593.1	604	604.1	593.1	+1.47%	6519	1,085,820	651,807,934
2018-03-07	601	595.25	601.75	590.05	-1.45%	15924	2,270,340	1,347,801,236
2018-03-06	602	604	606.95	600.2	+0.60%	9176	1,510,340	911,573,080
2018-03-05	599.8	600.4	604.45	596.55	+0.91%	8961	1,446,800	868,563,072
2018-03-02	592.05	595	598.9	585	+0.03%	9002	1,342,010	793,247,782
2018-03-01	588.9	594.8	599.85	588.25	+0.13%	12016	1,938,850	1,150,681,175
2018-02-28	603.8	594	603.8	591.6	-2.01%	16198	4,142,530	2,472,866,976
2018-02-27	604.55	606.2	606.2	597.45	+0.70%	10205	1,893,440	1,140,072,468
2018-02-26	608.75	602	609.3	595.95	+0.42%	15355	2,501,420	1,504,433,025
2018-02-22	583.55	599.5	600.2	580.1	+2.25%	12443	2,104,750	1,240,106,273
2018-02-21	574	586.3	586.3	570.1	+2.00%	10004	1,916,890	1,112,074,082
2018-02-20	569.15	574.8	574.8	567.7	+1.01%	5193	883,050	505,571,494
2018-02-19	572.2	569.05	575.7	565	+0.01%	6836	1,049,110	597,039,290
2018-02-16	560.3	569	574.25	560.3	+1.61%	13970	2,928,720	1,666,192,184
2018-02-15	555.1	560	565.65	554.8	+1.08%	9113	1,993,460	1,118,726,679
2018-02-14	550	554	554	542.65	+0.77%	8125	1,623,140	888,875,228
2018-02-13	538.45	549.75	550.2	534.5	+2.57%	9119	1,649,400	897,067,435
2018-02-12	542.05	536	546.15	536	-0.13%	8295	1,625,230	879,151,998
2018-02-09	550.1	536.7	551.95	536.7	-3.38%	13007	2,268,260	1,235,250,413
2018-02-08	559.5	555.5	566	555.3	-1.35%	9156	1,864,470	1,045,279,429
2018-02-07	547.5	563.1	568.9	547.5	+3.76%	12189	2,190,300	1,221,557,782
2018-02-06	554.9	542.7	558	542.7	-3.84%	15674	3,029,440	1,666,720,173
2018-02-05	577	564.4	578.5	561.25	-2.52%	9890	1,960,090	1,115,668,479
2018-02-02	576.8	579	580	574.2	+0.06%	9778	1,855,050	1,073,023,609
2018-02-01	567.4	578.65	579.05	565.6	+2.38%	7273	1,243,740	713,747,941
2018-01-31	562.5	565.2	573.95	558.6	-0.04%	11575	1,773,300	1,004,901,786
2018-01-30	575.5	565.4	582.8	561.85	-2.28%	9937	1,704,020	974,439,401
2018-01-29	578	578.6	587.85	571.05	-0.24%	9237	1,894,080	1,096,780,159
2018-01-26	572.65	580	580	567.5	+1.08%	7032	1,509,240	867,730,527
2018-01-25	570	573.8	578.4	564.55	+0.72%	11292	2,528,250	1,446,518,092
2018-01-24	562.5	569.7	569.7	555.05	+0.94%	8000	1,266,360	712,463,602
2018-01-23	570	564.4	586.3	552.5	-0.48%	10173	2,408,560	1,353,935,911
2018-01-22	552.8	567.15	567.85	548.35	+2.89%	9962	2,173,550	1,221,100,873
2018-01-19	556.5	551.2	569.8	547.55	-1.57%	12481	2,644,800	1,472,785,847
2018-01-18	545	560	560	545	+2.56%	11396	2,308,220	1,279,662,520
2018-01-17	524.5	546	546.85	521.35	+3.22%	16585	3,169,480	1,701,785,245
2018-01-16	516.3	528.95	528.95	515	+2.08%	9884	2,088,160	1,086,836,783
2018-01-15	516	518.15	526.8	514	+0.50%	11768	2,144,950	1,110,533,392
2018-01-12	508	515.55	515.55	506.05	+1.30%	7768	1,410,180	719,452,485
2018-01-11	513.3	508.95	513.3	506	-0.26%	7536	1,123,610	572,924,972
2018-01-10	510.25	510.3	514.45	507.2	-0.20%	11157	1,412,640	720,461,201
2018-01-09	503.9	511.3	514	502.05	+2.08%	11553	1,951,470	995,785,054
2018-01-05	502	500.9	502.5	493.3	-0.22%	4177	870,630	433,565,404
2018-01-04	486.8	502	502	484.8	+3.12%	9779	1,733,640	856,633,854
2018-01-03	479	486.8	486.8	474.1	0.00%	5989	871,830	419,153,184

Архив котировок акции TATN по годам

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