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)
2019-12-30	765.3	759.7	772.8	759.1	-1.34%	10835	1,631,283	1,249,135,746
2019-12-27	768	770	778.1	763	-2.41%	15769	3,188,745	2,460,008,902
2019-12-26	789.8	789	794	784.6	+0.57%	7672	1,072,448	847,815,222
2019-12-25	781.5	784.5	787	779.3	+0.38%	4005	449,736	352,409,841
2019-12-24	789.7	781.5	791.1	781.5	-0.94%	4694	642,815	504,984,506
2019-12-23	781	788.9	790.5	779.3	+1.04%	8045	1,282,800	1,008,111,239
2019-12-20	790	780.8	791.9	780.3	-0.91%	8017	2,096,301	1,641,680,651
2019-12-19	792.1	788	797	785.7	-0.44%	15889	1,976,413	1,561,999,033
2019-12-18	791.9	791.5	793.7	782	+0.04%	11297	2,723,466	2,149,371,513
2019-12-17	789.2	791.2	798.2	787.5	+0.30%	11842	2,614,611	2,073,553,258
2019-12-16	793	788.8	795	783.2	-0.55%	10070	2,054,928	1,623,941,948
2019-12-13	781.8	793.2	794	779.5	+1.61%	11709	2,265,853	1,782,508,873
2019-12-12	764.2	780.6	786.3	764.2	+2.39%	12835	2,745,436	2,135,449,826
2019-12-11	750	762.4	768	749.7	+1.52%	10684	2,132,274	1,628,478,174
2019-12-10	757	751	758.3	748.6	-1.08%	8412	1,490,487	1,121,390,250
2019-12-09	750.3	759.2	761.7	748.5	+0.92%	10649	1,906,685	1,441,045,953
2019-12-06	746.9	752.3	752.3	736.7	+0.98%	9677	1,647,121	1,227,423,329
2019-12-05	740	745	746.8	733.6	+0.55%	6764	1,169,831	867,969,133
2019-12-04	736.7	740.9	743.5	733.9	+0.91%	7316	1,066,012	788,650,300
2019-12-03	747.9	734.2	749.7	734.2	-1.83%	9658	1,757,808	1,303,526,578
2019-12-02	744.3	747.9	749.9	741.8	+1.01%	10033	1,903,123	1,420,803,768
2019-11-29	748	740.4	748.2	738.5	-0.99%	8888	1,427,765	1,058,776,889
2019-11-28	748.8	747.8	751.9	745.1	-0.16%	3547	394,086	294,858,235
2019-11-27	749.2	749	753.9	743.5	+0.25%	11095	1,526,846	1,144,479,540
2019-11-26	759.9	747.1	760.8	742.4	-1.70%	17917	5,553,670	4,152,920,875
2019-11-25	764	760	764	754.2	-0.16%	7219	1,039,368	787,958,162
2019-11-22	758	761.2	764	755.7	+0.29%	8072	1,565,511	1,190,960,329
2019-11-21	760	759	761	748.2	-0.13%	9373	1,710,079	1,291,986,710
2019-11-20	758	760	763	747	0.00%	8976	1,500,722	1,134,193,033
2019-11-19	756	760	760.7	751.7	+0.82%	8202	1,149,428	871,116,035
2019-11-18	765.9	753.8	768.9	752.1	-1.34%	10104	1,500,951	1,140,018,892
2019-11-15	774	764	778.6	758.7	-1.28%	12447	1,740,799	1,331,984,854
2019-11-14	776	773.9	777.5	762.2	+0.16%	11528	1,975,384	1,525,568,462
2019-11-13	770	772.7	774.4	767.8	-0.60%	5404	963,646	743,350,965
2019-11-12	780	777.4	786	773	-0.18%	8761	1,686,361	1,315,221,911
2019-11-11	781.7	778.8	783.2	771.4	-0.43%	7147	1,432,220	1,113,394,293
2019-11-08	797.2	782.2	799.4	778.3	-1.97%	10765	1,966,252	1,554,903,857
2019-11-07	782.3	797.9	799.7	777	+1.39%	12332	2,080,005	1,645,705,957
2019-11-06	771.6	787	787	765.6	+1.81%	11489	1,874,124	1,458,987,167
2019-11-05	756	773	773	756	+2.33%	11207	1,974,059	1,511,686,602
2019-11-01	747	755.4	755.4	741.1	+0.96%	7375	1,182,706	887,486,530
2019-10-31	757.9	748.2	764	746.3	-1.53%	11526	2,344,654	1,763,292,978
2019-10-30	747.3	759.8	759.8	743.2	+1.04%	11591	1,913,151	1,443,361,715
2019-10-29	749	752	752	744.6	+0.28%	11289	1,761,176	1,318,673,026
2019-10-28	752.2	749.9	755.9	740.7	+0.04%	8033	1,261,607	943,835,742
2019-10-25	756.8	749.6	760	740.1	-1.36%	11360	2,014,317	1,505,839,481
2019-10-24	748	759.9	759.9	745.7	+1.33%	14363	2,809,101	2,115,733,697
2019-10-23	737.8	749.9	749.9	731.8	+1.61%	11300	2,301,898	1,712,414,273
2019-10-22	720	738	738	718	+2.23%	14442	2,372,136	1,736,233,545
2019-10-21	707.9	721.9	721.9	704.8	+2.14%	8868	1,532,311	1,095,286,074
2019-10-18	704.2	706.8	710	704.1	-0.07%	5605	1,103,335	779,733,609
2019-10-17	708	707.3	708	702.2	-0.23%	5449	1,154,815	814,857,613
2019-10-16	702.7	708.9	710.9	699.6	+1.16%	9374	1,702,075	1,201,790,146
2019-10-15	700	700.8	703	694.2	+0.11%	9470	1,280,477	895,498,171
2019-10-14	708.9	700	711.8	695.3	-1.37%	6087	921,349	647,396,739
2019-10-11	701	709.7	709.9	700.3	+1.62%	9529	1,178,526	832,641,523
2019-10-10	693.9	698.4	701.6	687.6	+1.14%	6634	923,450	643,219,107
2019-10-09	688.8	690.5	697.2	687.1	+0.29%	7081	1,052,102	728,960,252
2019-10-08	689.5	688.5	694.5	685.5	-0.43%	6967	919,840	633,695,676
2019-10-07	684.5	691.5	694.2	680.1	+1.47%	7101	985,360	680,454,449
2019-10-04	682.1	681.5	694.5	678.4	+0.77%	12325	1,885,607	1,293,437,600
2019-10-03	687.2	676.3	688.2	671.2	-1.81%	12548	1,799,564	1,219,106,866
2019-10-02	695	688.8	695.7	686	-0.88%	15058	1,232,702	851,050,110
2019-10-01	689.6	694.9	700.9	688	+1.09%	9858	1,386,145	964,329,155
2019-09-30	698.8	687.4	701.7	687.4	-1.45%	13893	2,043,033	1,415,631,163
2019-09-27	705.9	697.5	708.3	697.5	-1.05%	11516	1,578,103	1,109,658,897
2019-09-26	704.7	704.9	709.7	699.2	-4.74%	23812	1,986,163	1,399,637,027
2019-09-25	729.1	740	740	726.1	+0.78%	14891	3,326,200	2,439,240,019
2019-09-24	742.5	734.3	744.9	730	-1.22%	14758	2,250,639	1,657,790,164
2019-09-23	746.1	743.4	749.5	737.3	-0.71%	13070	2,169,412	1,610,262,977
2019-09-20	741.8	748.7	748.7	739	+0.92%	6836	3,009,479	2,243,062,796
2019-09-19	752.7	741.9	754.9	741.9	-1.47%	18578	2,418,136	1,808,409,534
2019-09-18	754.2	753	758.9	751	-0.41%	7584	1,884,795	1,422,142,119
2019-09-17	752.9	756.1	768.2	747.4	-0.50%	18307	4,093,893	3,096,250,948
2019-09-16	744	759.9	761.5	738.4	+3.63%	23603	5,254,516	3,946,443,637
2019-09-13	736	733.3	739.9	727.5	-0.72%	10734	1,255,724	919,681,580
2019-09-12	747	738.6	748	736	-1.39%	13511	2,033,921	1,506,632,311
2019-09-11	745.4	749	752.5	745.4	+0.31%	7362	1,469,207	1,101,025,499
2019-09-10	751.1	746.7	752.8	743	-0.81%	9653	2,096,877	1,567,413,013
2019-09-09	753.9	752.8	757.8	748.7	-0.03%	7894	1,002,445	753,500,998
2019-09-06	746.2	753	753	736.5	+1.25%	8924	1,681,043	1,256,679,419
2019-09-05	743.6	743.7	749.1	739.8	+0.50%	8639	1,624,766	1,209,125,788
2019-09-04	749.1	740	754	740	-0.80%	10682	2,235,241	1,668,451,773
2019-09-03	743.7	746	749.8	737.1	-0.23%	7215	1,147,580	853,587,026
2019-09-02	744	747.7	751.8	742.1	+0.62%	6613	1,067,898	798,736,091
2019-08-30	723.3	743.1	743.1	723.1	+2.69%	12075	2,719,280	2,001,489,097
2019-08-29	715.1	723.6	724.6	715.1	+0.79%	5665	1,287,980	928,996,357
2019-08-28	721	717.9	724.2	716	-0.29%	11458	2,569,240	1,849,036,169
2019-08-27	719.9	720	720	704.1	+0.43%	19689	6,687,970	4,775,285,915
2019-08-26	715	716.9	725.3	711	-0.17%	5039	1,141,750	821,620,821
2019-08-23	718	718.1	721.5	715.1	+0.07%	6741	1,459,850	1,048,376,884
2019-08-22	719.5	717.6	722.3	715.6	-0.14%	6983	1,518,350	1,091,360,586
2019-08-21	723.1	718.6	726	717.1	-0.35%	5676	1,404,250	1,010,717,020
2019-08-20	716.3	721.1	724	714.5	+1.16%	4960	1,009,720	726,743,721
2019-08-19	709.7	712.8	717.5	706.1	+1.11%	7489	1,191,920	849,717,376
2019-08-16	705.6	705	713.8	702.2	+0.36%	6910	1,640,110	1,162,827,124
2019-08-15	711.6	702.5	717.8	702.5	-0.97%	7996	1,732,740	1,230,196,831
2019-08-14	729.3	709.4	732.3	706	-2.69%	7539	1,511,230	1,083,130,625
2019-08-13	733.3	729	739.7	721.1	-1.30%	10065	2,225,140	1,628,987,862
2019-08-12	738	738.6	744.3	734.7	+0.18%	3447	693,160	511,775,628
2019-08-09	737.5	737.3	741	735.9	-0.19%	3952	1,010,030	745,261,834
2019-08-08	734.3	738.7	740.9	733.4	+1.50%	6105	1,291,030	953,745,767
2019-08-07	739	727.8	741.7	727.7	-1.65%	7231	1,516,990	1,112,079,291
2019-08-06	722.6	740	746.7	720.6	+3.29%	14760	3,484,340	2,579,236,094
2019-08-05	731.9	716.4	732.5	716.4	-2.16%	7422	1,698,850	1,224,833,105
2019-08-02	751	732.2	755.8	731.2	-3.02%	9559	2,252,600	1,667,311,705
2019-08-01	741	755	758.8	738.2	+1.59%	12464	2,536,390	1,901,392,770
2019-07-31	737	743.2	743.2	730.3	+0.77%	8420	2,554,580	1,887,461,878
2019-07-30	735.1	737.5	742	728	-0.08%	7596	1,404,870	1,034,906,247
2019-07-29	734	738.1	743.4	734	+0.48%	7063	1,235,460	913,421,198
2019-07-26	738.9	734.6	741.4	732.9	-0.80%	10281	1,532,230	1,128,722,073
2019-07-25	742.9	740.5	746.6	734	-0.11%	7994	2,183,900	1,617,821,084
2019-07-24	751.7	741.3	751.7	737.2	-0.88%	6019	1,631,300	1,209,640,482
2019-07-23	734.6	747.9	747.9	733.8	+1.95%	12398	1,800,030	1,336,336,443
2019-07-22	744.1	733.6	747.9	733.6	-1.40%	4889	1,006,730	742,389,485
2019-07-19	735.6	744	752	735.6	+0.81%	6903	1,682,060	1,258,453,356
2019-07-18	739.6	738	742.6	730.5	-0.40%	8200	1,721,410	1,267,318,440
2019-07-17	726.5	741	749.3	726.5	+1.51%	11255	2,851,380	2,120,120,727
2019-07-16	717.3	730	731.6	716.1	+1.74%	8828	1,800,370	1,303,034,723
2019-07-15	728.1	717.5	731.9	717.5	-1.29%	4463	790,200	570,399,387
2019-07-12	740.1	726.9	741.2	725.2	-1.94%	5627	996,990	726,327,444
2019-07-11	750	741.3	750.2	733.3	-0.90%	5985	1,125,790	831,776,610
2019-07-10	751.3	748	755.2	745.2	-0.74%	4773	874,800	654,618,131
2019-07-09	758.6	753.6	765	748.7	-0.96%	6330	1,128,610	853,192,353
2019-07-08	762.7	760.9	762.7	755.1	-0.24%	5612	954,240	724,775,267
2019-07-05	763.8	762.7	766.1	757.2	+0.29%	6446	1,386,370	1,056,860,806
2019-07-04	752.7	760.5	760.5	750.2	-2.50%	9712	1,872,290	1,415,838,361
2019-07-03	774.6	780	784	766	+1.38%	13460	3,179,400	2,472,109,021
2019-07-02	768.9	769.4	772.6	765.3	+0.18%	7779	2,444,570	1,876,564,219
2019-07-01	779.8	768	784.3	768	-0.89%	6770	1,576,010	1,219,706,403
2019-06-28	776	774.9	781.2	770.6	+0.21%	6254	1,330,430	1,032,266,272
2019-06-27	771.2	773.3	777.9	767.3	+0.43%	7351	1,422,550	1,099,457,350
2019-06-26	767.8	770	773.9	757.7	+0.85%	13697	1,933,310	1,478,386,479
2019-06-25	769	763.5	772.9	753.4	-0.82%	8957	1,430,080	1,088,645,480
2019-06-24	777.4	769.8	778.7	767.2	-0.90%	6399	1,359,870	1,049,328,469
2019-06-21	791	776.8	791	769.2	-1.60%	9808	3,199,900	2,484,520,582
2019-06-20	777	789.4	789.9	773	+2.27%	15018	2,760,660	2,161,896,627
2019-06-19	775.2	771.9	781.3	768.3	-0.40%	5859	1,112,350	858,570,150
2019-06-18	759.9	775	779.7	757.3	+2.01%	7897	1,480,230	1,138,594,041
2019-06-17	767.6	759.7	769.1	758.8	-0.69%	5362	1,109,320	846,018,512
2019-06-14	764.1	765	773.7	761	-0.65%	7335	1,330,060	1,021,282,947
2019-06-13	773.4	770	779.8	763.2	-0.95%	9034	2,014,230	1,548,702,571
2019-06-11	760.7	777.4	778.1	757	+2.37%	11489	2,893,530	2,229,146,992
2019-06-10	757.9	759.4	761.8	752.4	+0.77%	5051	973,270	737,018,342
2019-06-07	768	753.6	775	753.6	-0.66%	7416	1,435,370	1,092,953,087
2019-06-06	755.7	758.6	763.3	752	+0.38%	7268	1,424,500	1,078,993,895
2019-06-05	769.7	755.7	769.7	744.6	-1.46%	6519	1,186,110	898,278,169
2019-06-04	759.9	766.9	771.5	752.1	+0.92%	11424	2,215,320	1,695,657,167
2019-06-03	745.4	759.9	760.8	740.5	+1.52%	8911	1,904,820	1,426,805,877
2019-05-31	742.9	748.5	759	735	-0.74%	10225	2,401,840	1,789,998,812
2019-05-30	725.1	754.1	759.5	725.1	+3.88%	16173	2,902,170	2,171,927,745
2019-05-29	700.5	725.9	725.9	697.5	+3.29%	12526	2,609,480	1,864,114,833
2019-05-28	696.1	702.8	714.4	685	+1.08%	11345	6,985,990	4,908,186,722
2019-05-27	698.5	695.3	704.2	695	-0.22%	2733	586,950	409,546,441
2019-05-24	711.1	696.8	718.4	696.8	-1.58%	7202	1,559,300	1,107,324,103
2019-05-23	723	708	723.3	704.4	-1.67%	7581	1,471,140	1,045,522,742
2019-05-22	705.6	720	721.8	699.1	+1.88%	11004	2,291,760	1,638,588,918
2019-05-21	684	706.7	707.9	680.3	+3.76%	10889	2,015,470	1,407,662,893
2019-05-20	684.7	681.1	686.7	673.5	+0.25%	9258	2,056,550	1,397,011,421
2019-05-17	669	679.4	697.1	666	+0.52%	16384	3,408,540	2,329,663,605
2019-05-16	692.5	675.9	708.1	675.3	-2.51%	12242	2,599,530	1,792,856,433
2019-05-15	706.9	693.3	714	691.4	-1.85%	9546	2,032,120	1,418,798,754
2019-05-14	693.2	706.4	739.4	693.2	+2.24%	22455	4,418,060	3,182,742,321
2019-05-13	705.5	690.9	716.2	689.6	-2.01%	10774	2,105,820	1,483,298,954
2019-05-10	724.8	705.1	727.7	704.1	-2.50%	12621	2,052,600	1,460,865,669
2019-05-08	748.5	723.2	748.5	723.2	-3.64%	8805	2,018,990	1,479,809,757
2019-05-07	763.5	750.5	768.8	742	-1.93%	10942	1,750,380	1,317,597,778
2019-05-06	760.8	765.3	769	755.2	-0.03%	2751	486,580	370,961,228
2019-05-03	758	765.5	769	755.6	+1.51%	5247	932,560	712,673,936
2019-05-02	758.5	754.1	769.7	753.3	-0.45%	4794	907,290	689,770,641
2019-04-30	753.8	757.5	764.4	751.1	+0.34%	7004	1,457,470	1,105,285,012
2019-04-29	765.5	754.9	767.3	749.5	-1.62%	6407	1,075,940	811,959,694
2019-04-26	741.3	767.3	777.3	733.2	+3.94%	15460	3,069,240	2,331,761,054
2019-04-25	742.4	738.2	744.6	734.1	-0.71%	6247	1,113,910	823,166,542
2019-04-24	749.9	743.5	753.5	740.3	-0.89%	6111	1,327,960	991,004,739
2019-04-23	757.8	750.2	757.8	743	-0.24%	2966	567,580	425,276,264
2019-04-22	750.1	752	756.5	750.1	+0.41%	1283	150,860	113,692,637
2019-04-19	748.8	748.9	750	748	-0.04%	753	97,730	73,237,520
2019-04-18	751.6	749.2	751.6	741	-0.32%	3356	638,890	476,989,064
2019-04-17	748	751.6	754.9	745.1	+0.63%	4403	1,024,430	768,495,404
2019-04-16	742.1	746.9	752	738.9	+0.67%	4399	919,920	685,588,628
2019-04-15	751	741.9	751.6	738.8	-1.15%	3735	633,800	471,863,217
2019-04-12	751	750.5	753.8	743	-0.07%	3893	810,720	607,327,459
2019-04-11	764.9	751	764.9	746.4	-1.03%	5500	1,064,050	801,194,826
2019-04-10	762	758.8	767	755	-0.28%	6354	1,948,070	1,482,988,243
2019-04-09	755	760.9	763.2	750.2	+0.89%	6241	1,157,700	877,978,386
2019-04-08	732	754.2	755.8	731.3	+3.15%	6754	1,282,920	956,997,781
2019-04-05	734	731.2	738	726.4	-0.26%	4139	627,690	459,795,764
2019-04-04	745	733.1	745.9	730.4	-1.35%	5330	923,210	678,070,928
2019-04-03	746	743.1	754.2	743.1	+0.03%	6948	1,159,920	868,461,339
2019-04-02	748.3	742.9	755	738	-1.04%	5573	1,052,620	785,669,098
2019-04-01	755.6	750.7	763.3	750.7	-0.57%	4459	761,040	575,619,572
2019-03-29	758.9	755	764.8	748.9	-0.08%	7958	1,820,330	1,378,020,328
2019-03-28	745	755.6	759.4	744.8	+1.16%	5031	724,920	546,767,739
2019-03-27	757.8	746.9	765	744.2	-1.14%	4858	786,270	591,791,545
2019-03-26	750.8	755.5	760.4	746.8	+1.11%	4685	771,640	582,653,844
2019-03-25	750.6	747.2	758.5	745.8	-1.32%	4456	707,220	531,557,395
2019-03-22	763.6	757.2	772.8	753	-1.41%	6461	1,237,150	943,112,351
2019-03-21	773.6	768	783	757.6	-0.60%	13839	2,566,440	1,969,054,340
2019-03-20	767.1	772.6	780	760.8	+0.73%	6265	1,263,710	971,368,010
2019-03-19	754.6	767	768.1	751.5	+1.85%	7261	1,282,590	978,639,044
2019-03-18	739.6	753.1	757.8	737	+1.25%	6417	1,007,050	756,193,405
2019-03-15	731.7	743.8	744.4	729.4	+1.64%	5564	2,610,990	1,936,062,042
2019-03-14	731	731.8	737.8	724.1	+0.38%	5588	1,048,680	765,834,629
2019-03-13	735	729	735	716.6	-0.48%	6089	1,149,360	833,771,950
2019-03-12	749	732.5	751.3	727.9	-1.94%	6829	1,117,210	823,256,291
2019-03-11	753	747	756	742.6	-1.09%	5157	852,560	637,215,650
2019-03-07	767.2	755.2	767.2	753.9	-1.41%	4767	918,180	697,048,746
2019-03-06	761.8	766	770	761.8	+0.79%	4172	678,900	520,730,328
2019-03-05	767	760	770	760	-1.31%	3211	621,250	474,112,590
2019-03-04	779.2	770.1	779.6	770.1	-0.66%	2642	449,260	347,629,215
2019-03-01	779.6	775.2	783.1	774.1	-0.12%	6248	1,180,380	918,143,060
2019-02-28	793	776.1	796.5	775.5	-2.37%	7809	2,349,100	1,833,675,819
2019-02-27	793.8	794.9	797.7	785.2	+0.63%	7090	1,584,050	1,254,127,700
2019-02-26	783.1	789.9	789.9	779.1	+0.36%	4906	1,098,100	862,500,407
2019-02-25	799.9	787.1	800	783	-1.60%	5471	948,350	750,558,889
2019-02-22	794.2	799.9	800.5	793.2	+0.49%	4638	857,800	683,822,063
2019-02-21	793.6	796	799.6	791.3	+0.30%	6809	1,275,550	1,014,492,568
2019-02-20	775.8	793.6	794.3	772.7	+2.69%	7668	1,394,400	1,093,742,712
2019-02-19	778	772.8	781.9	770	-0.73%	3416	621,840	481,227,552
2019-02-18	786.2	778.5	788.3	771.2	-1.49%	5569	894,130	695,585,313
2019-02-15	768	790.3	790.3	762.8	+3.46%	6298	1,192,470	928,022,894
2019-02-14	756.9	763.9	779	755.7	+0.30%	8717	1,409,670	1,081,932,377
2019-02-13	784.7	761.6	785.1	761.6	-2.92%	6527	1,212,440	932,638,557
2019-02-12	782.5	784.5	785.6	774.2	+0.58%	5287	1,115,560	871,581,481
2019-02-11	787.3	780	795	778.6	-0.93%	4926	899,360	704,763,542
2019-02-08	800.9	787.3	802.3	786	-2.16%	5053	964,400	765,402,222
2019-02-07	802	804.7	809.4	795	+0.09%	5338	1,004,990	806,880,755
2019-02-06	808	804	811	798.5	-0.74%	4294	945,580	761,211,679
2019-02-05	805.2	810	814	803.1	+0.85%	4104	648,090	524,302,882
2019-02-04	808.1	803.2	808.8	802.1	-0.61%	3702	896,220	721,223,750
2019-02-01	802.4	808.1	815	801.4	+0.15%	5824	1,340,520	1,082,784,032
2019-01-31	810.1	806.9	814.9	801.9	0.00%	8795	2,038,410	1,647,494,771
2019-01-30	799	806.9	806.9	792.2	+1.01%	5005	1,256,080	1,005,933,665
2019-01-29	789.1	798.8	799.8	781	+0.94%	7455	1,322,990	1,045,883,804
2019-01-28	793.5	791.4	805	785.9	-0.94%	7733	1,624,730	1,289,221,615
2019-01-25	775.9	798.9	798.9	770	+3.36%	6341	1,330,100	1,050,698,546
2019-01-24	782.9	772.9	783	765.3	-1.42%	8770	1,471,150	1,138,139,333
2019-01-23	748.1	784	784.3	746.3	+4.46%	13245	2,071,520	1,599,223,442
2019-01-22	734.9	750.5	751.9	728.7	+2.05%	7483	1,714,030	1,270,185,990
2019-01-21	740.3	735.4	742.4	732.6	-0.76%	3441	691,100	509,426,792
2019-01-18	734	741	742.9	729.1	+0.94%	5814	1,284,550	947,214,042
2019-01-17	725.1	734.1	735.1	716.5	+1.68%	10433	1,999,320	1,454,448,003
2019-01-16	722.5	722	728.5	718.6	+0.14%	6818	1,638,590	1,184,803,681
2019-01-15	726	721	731.9	719.1	-0.55%	7464	1,526,680	1,104,617,885
2019-01-14	728.2	725	728.6	719.3	-0.73%	4971	1,089,120	787,714,360
2019-01-11	730.5	730.3	732	721.3	-0.31%	6610	1,411,450	1,026,953,156
2019-01-10	718.2	732.6	733	712.1	+2.05%	8530	1,568,390	1,136,070,962
2019-01-09	722.2	717.9	723.8	710.1	-0.73%	6728	1,251,870	896,201,644
2019-01-08	716	723.2	724	708.1	-1.97%	9002	1,690,440	1,213,527,892
2019-01-04	732.1	737.7	737.7	726.2	+0.81%	4625	1,027,180	753,271,545
2019-01-03	737.9	731.8	737.9	715.7	0.00%	6185	1,190,950	868,576,526

Архив котировок акции TATN по годам

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