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)
2020-12-30	511	513.7	518.2	509.4	+0.84%	21896	3,305,976	1,700,236,048
2020-12-29	507.1	509.4	512.9	504	+0.69%	17337	2,509,531	1,276,163,239
2020-12-28	505.7	505.9	510.4	505	+0.08%	13890	1,472,081	746,862,809
2020-12-25	505.8	505.5	506	503.5	+0.10%	8648	855,011	431,436,138
2020-12-24	505.6	505	508.3	502	-0.12%	13792	1,723,135	870,006,972
2020-12-23	499.7	505.6	506.7	498.1	+1.02%	18454	2,793,132	1,403,978,790
2020-12-22	493.5	500.5	508.6	492.7	+0.14%	25568	3,950,398	1,991,340,584
2020-12-21	501	499.8	501.8	485.3	-1.30%	49793	7,223,598	3,576,214,992
2020-12-18	510.8	506.4	511.8	502.3	-1.29%	23584	5,171,154	2,631,177,405
2020-12-17	515	513	517.8	510	+0.29%	31254	4,960,696	2,548,761,912
2020-12-16	517	511.5	518.9	507.4	-1.06%	28751	4,612,112	2,362,290,472
2020-12-15	513	517	520.6	508	+0.47%	28231	4,515,748	2,326,820,043
2020-12-14	512	514.6	527.2	509.1	+1.14%	50447	8,544,664	4,427,601,014
2020-12-11	509	508.8	513.8	505.5	+0.30%	33488	6,327,142	3,223,460,882
2020-12-10	493.5	507.3	514.5	492.4	+2.61%	42849	7,502,184	3,776,107,944
2020-12-09	496.9	494.4	503.5	489.8	-0.64%	36452	5,341,019	2,657,666,763
2020-12-08	500	497.6	504.5	491.8	-0.54%	31497	4,550,781	2,266,991,527
2020-12-07	507.4	500.3	510.5	499	-1.46%	30410	5,183,911	2,612,134,168
2020-12-04	500	507.7	510	500	+2.36%	42257	9,135,627	4,627,337,665
2020-12-03	509	496	509.4	490.1	-2.57%	57940	9,250,318	4,606,038,677
2020-12-02	491.1	509.1	512.6	489.1	+3.08%	43924	7,262,759	3,633,882,093
2020-12-01	494.1	493.9	499.6	490.3	+0.33%	36531	5,194,139	2,571,794,685
2020-11-30	504.1	492.3	509	485.8	-3.73%	71902	13,831,788	6,843,536,389
2020-11-27	524.1	511.4	527.5	494.4	-2.57%	92221	14,786,040	7,549,864,528
2020-11-26	537.2	524.9	541	523.8	-2.27%	35351	4,931,652	2,613,443,503
2020-11-25	526	537.1	540.8	520.3	+2.34%	65320	11,895,244	6,346,603,962
2020-11-24	525	524.8	527.5	514	+0.86%	36080	4,894,554	2,550,128,740
2020-11-23	514.1	520.3	528.2	512.4	+1.82%	43485	5,954,097	3,095,909,462
2020-11-20	508.5	511	512.2	504.2	+0.53%	18745	2,486,652	1,266,764,416
2020-11-19	511	508.3	512.1	505.5	-0.57%	24367	3,903,022	1,983,784,304
2020-11-18	506	511.2	519.1	501.4	+1.03%	30980	5,726,229	2,934,567,555
2020-11-17	510.9	506	512.5	499	-0.96%	32293	4,564,292	2,304,055,296
2020-11-16	511.7	510.9	518	504.5	+1.15%	42784	6,570,749	3,354,310,885
2020-11-13	499.7	505.1	507.9	493.1	+1.06%	40936	6,366,725	3,178,077,878
2020-11-12	505.2	499.8	513.5	497.7	-1.65%	69661	11,571,340	5,836,576,321
2020-11-11	506.3	508.2	521.5	505.6	+1.44%	106222	14,823,910	7,647,624,318
2020-11-10	478.8	501	506	472.7	+4.53%	101447	14,300,183	7,074,671,428
2020-11-09	456.8	479.3	488.3	446.7	+7.08%	96262	15,510,193	7,304,469,837
2020-11-06	442.4	447.6	449.8	436.5	+1.11%	37759	5,447,209	2,422,108,771
2020-11-05	438.9	442.7	449.5	433.2	+2.83%	56672	8,200,661	3,631,320,964
2020-11-03	419.3	430.5	432.3	419	+2.67%	39671	5,826,469	2,489,897,424
2020-11-02	409.7	419.3	419.9	404.3	+1.62%	38746	5,483,087	2,271,546,466
2020-10-30	400	412.6	416.3	396.4	+1.70%	46232	7,547,371	3,086,069,711
2020-10-29	404.8	405.7	409.9	395.5	+1.17%	45151	6,449,335	2,596,953,227
2020-10-28	417.2	401	417.5	398.4	-4.64%	70923	9,143,391	3,701,741,039
2020-10-27	433.2	420.5	433.5	417.9	-2.23%	32203	4,462,646	1,887,886,231
2020-10-26	436	430.1	437.3	426.4	-1.96%	34389	3,436,573	1,487,128,471
2020-10-23	424.4	438.7	440.6	423.2	+3.32%	45810	6,182,712	2,694,210,146
2020-10-22	416	424.6	425.9	413.9	+1.85%	30914	4,207,107	1,773,352,192
2020-10-21	421.7	416.9	428.6	416.1	-1.02%	43998	5,159,655	2,168,798,570
2020-10-20	415.1	421.2	424.8	406.4	+1.32%	74140	7,556,440	3,139,510,882
2020-10-19	430.5	415.7	432.8	414.9	-3.15%	43812	3,847,930	1,628,381,110
2020-10-16	432.3	429.2	433.8	426.2	-1.13%	27658	4,216,166	1,814,020,575
2020-10-15	441.6	434.1	442.5	427.7	-2.10%	39572	5,268,506	2,287,196,697
2020-10-14	441.7	443.4	446.5	437.2	+0.18%	29636	3,808,268	1,681,562,683
2020-10-13	454.3	442.6	455.9	439.6	-2.43%	37141	4,111,532	1,842,199,074
2020-10-12	459	453.6	459	452	-1.18%	27716	3,014,735	1,369,152,987
2020-10-09	455.3	459	460.2	451.5	-1.18%	33694	3,702,196	1,689,766,013
2020-10-08	469.2	464.5	473.5	461.1	-0.77%	28898	3,451,152	1,603,000,236
2020-10-07	476.8	468.1	479.7	461.6	-0.93%	42341	5,222,600	2,443,434,574
2020-10-06	473.1	472.5	486.7	464.9	-0.21%	54675	6,652,989	3,198,824,278
2020-10-05	455.5	473.5	474	455.4	+4.50%	38075	4,352,689	2,026,493,205
2020-10-02	454	453.1	456.5	449.5	-1.18%	30823	3,014,673	1,365,456,893
2020-10-01	466.5	458.5	468	457.3	-1.10%	25284	3,007,368	1,387,743,282
2020-09-30	462.1	463.6	469.4	460.8	-0.24%	24095	3,592,503	1,668,876,957
2020-09-29	474.8	464.7	478.4	461.1	-2.07%	34256	4,484,973	2,100,572,479
2020-09-28	464.5	474.5	479.9	456.6	+2.26%	56581	7,096,901	3,308,934,375
2020-09-25	469.9	464	470.8	457.4	-0.75%	38236	4,878,409	2,255,304,301
2020-09-24	460	467.5	471.4	448.7	+1.63%	60114	9,296,228	4,288,526,723
2020-09-23	479.9	460	480.1	460	-4.11%	61923	6,441,841	3,018,335,810
2020-09-22	478.8	479.7	482.8	469.2	-0.21%	53114	7,087,674	3,375,008,770
2020-09-21	506.8	480.7	506.8	475.7	-5.34%	90018	9,269,311	4,510,808,504
2020-09-18	518.1	507.8	520	503.8	-1.86%	47847	7,362,769	3,756,244,919
2020-09-17	527	517.4	529.7	508.1	-2.63%	80958	10,182,448	5,254,114,895
2020-09-16	554	531.4	557.5	516.1	-3.87%	69280	10,463,088	5,583,888,527
2020-09-15	538.1	552.8	553.1	537.2	+2.58%	21600	2,919,032	1,598,648,766
2020-09-14	539	538.9	547.6	536.3	+0.24%	20237	3,029,025	1,639,296,417
2020-09-11	528	537.6	537.6	527	+1.82%	19354	2,473,443	1,321,913,764
2020-09-10	530.5	528	531.1	522.3	-0.32%	17882	2,271,576	1,195,701,897
2020-09-09	519.7	529.7	531.3	519.7	+1.11%	17224	2,639,915	1,390,283,272
2020-09-08	534	523.9	534.7	519.1	-1.87%	30314	3,236,203	1,702,445,122
2020-09-07	534.4	533.9	538.3	531.6	-0.47%	12544	1,297,907	693,329,601
2020-09-04	532.9	536.4	540.4	529.3	+0.71%	20021	2,952,595	1,578,613,926
2020-09-03	541.1	532.6	544.6	529.2	-2.28%	37650	4,753,467	2,545,465,192
2020-09-02	552.2	545	553.5	541.4	-0.82%	29918	3,580,128	1,957,943,287
2020-09-01	549.9	549.5	550.8	543.1	+0.31%	23228	3,142,307	1,718,526,896
2020-08-31	557.1	547.8	561.2	544.5	-1.62%	22406	4,130,592	2,274,151,624
2020-08-28	561.6	556.8	561.9	553.3	-0.82%	21942	2,143,552	1,193,355,215
2020-08-27	572	561.4	574	560	-1.78%	20754	2,393,933	1,349,559,481
2020-08-26	570.1	571.6	574.6	563.2	+0.11%	17530	2,428,397	1,382,563,496
2020-08-25	573	571	575	565.2	+0.05%	14786	1,840,835	1,045,697,666
2020-08-24	568	570.7	573.7	565.5	+0.81%	17146	2,166,473	1,233,656,296
2020-08-21	574.9	566.1	577.3	555.1	-1.17%	27683	3,608,209	2,034,507,698
2020-08-20	589	572.8	589.7	562.5	-3.06%	30720	4,193,419	2,414,436,333
2020-08-19	598.6	590.9	598.6	583	-1.12%	19112	2,263,762	1,344,184,641
2020-08-18	599	597.6	611.2	594.4	-0.42%	26733	3,383,492	2,030,491,094
2020-08-17	611.9	600.1	616.4	596.3	-1.38%	26581	3,634,791	2,198,139,669
2020-08-14	609.5	608.5	612	600	+0.60%	20681	3,047,028	1,848,828,374
2020-08-13	604.8	604.9	615.6	598	-0.12%	29293	4,374,311	2,655,184,088
2020-08-12	582	605.6	608.4	582	+4.23%	49854	6,686,385	3,995,032,692
2020-08-11	561.9	581	590	560.2	+3.79%	36994	5,649,021	3,268,246,761
2020-08-10	560.1	559.8	564	555.4	+0.07%	16118	2,690,501	1,506,444,212
2020-08-07	559.1	559.4	562.2	554	-0.36%	12024	1,592,844	889,819,333
2020-08-06	562.2	561.4	562.6	556.2	+0.54%	15334	2,656,845	1,488,942,327
2020-08-05	547	558.4	562.5	545.3	+2.12%	23002	3,420,356	1,900,561,493
2020-08-04	545.6	546.8	548.8	541.5	-0.07%	19907	2,033,341	1,106,321,337
2020-08-03	550.8	547.2	553.8	543.9	-1.35%	27533	2,607,625	1,426,871,741
2020-07-31	558	554.7	559.3	550.3	-0.66%	14751	1,717,888	952,250,040
2020-07-30	560	558.4	563.7	552.4	-0.82%	16363	2,017,042	1,125,910,374
2020-07-29	557.5	563	564.8	555.6	+1.08%	13251	1,931,942	1,081,253,799
2020-07-28	562	557	563	554.4	-0.70%	14625	1,922,223	1,072,314,312
2020-07-27	566.8	560.9	567.1	556.6	-0.67%	20543	2,301,623	1,290,446,073
2020-07-24	558.5	564.7	565.3	557	+1.02%	10762	1,537,678	864,540,066
2020-07-23	564.9	559	568.4	558.2	-0.34%	14593	2,153,910	1,215,196,794
2020-07-22	561.8	560.9	564.3	556.6	+0.09%	11537	1,925,844	1,079,248,189
2020-07-21	558	560.4	566.7	556.6	+0.99%	20219	3,026,653	1,703,126,625
2020-07-20	549.9	554.9	556.4	546.4	+0.73%	14055	2,275,641	1,257,947,030
2020-07-17	550.9	550.9	555	545	-0.49%	12516	2,081,198	1,143,822,699
2020-07-16	550	553.6	556.2	548.2	+0.05%	10515	1,610,504	890,365,459
2020-07-15	550	553.3	555.7	546.4	+0.99%	15428	2,788,164	1,537,611,866
2020-07-14	545.9	547.9	548.1	534.2	+0.26%	21874	2,907,196	1,574,155,598
2020-07-13	563.7	546.5	566.6	544.5	-2.88%	18018	2,123,032	1,174,948,161
2020-07-10	548.8	562.7	563	543.4	+1.85%	20655	3,496,974	1,933,266,627
2020-07-09	561.9	552.5	562.1	549.2	-1.44%	21122	3,011,549	1,673,083,808
2020-07-08	566.7	560.6	567.1	556.5	-0.87%	16996	2,267,471	1,271,459,402
2020-07-07	567.3	565.5	572.3	560	-0.89%	17376	2,619,200	1,484,288,416
2020-07-06	576	570.6	579.8	567	+0.46%	21580	3,252,492	1,864,731,391
2020-07-03	569.1	568	569.1	563.1	+0.09%	11546	1,603,402	908,302,425
2020-07-02	562.1	567.5	569.4	558.8	+2.01%	20408	3,203,184	1,809,461,528
2020-06-30	566.8	556.3	568.8	552	-2.13%	28158	4,303,907	2,404,272,135
2020-06-29	570	568.4	572.1	561.3	-0.73%	28698	3,023,234	1,708,955,172
2020-06-26	583	572.6	586	566.1	-2.07%	24395	3,582,929	2,070,231,086
2020-06-25	577.9	584.7	584.8	570	-0.66%	24512	3,783,439	2,185,220,812
2020-06-23	593.2	588.6	594.5	586.1	-0.08%	21594	3,299,486	1,950,133,522
2020-06-22	582	589.1	592.5	574.8	+0.44%	22619	3,475,895	2,034,561,003
2020-06-19	580	586.5	593.7	578	+1.82%	38681	7,881,047	4,631,388,295
2020-06-18	566.5	576	579.2	560.5	+1.87%	40705	4,896,074	2,784,828,669
2020-06-17	582.5	565.4	590.2	565.4	-2.69%	38868	6,247,053	3,596,367,177
2020-06-16	591.2	581	596.1	576.5	-0.10%	35433	5,689,109	3,349,621,632
2020-06-15	564.6	581.6	582.8	551.4	+0.80%	27272	4,800,609	2,732,717,157
2020-06-11	586.4	577	587.2	571	-3.17%	32103	5,318,616	3,073,641,067
2020-06-10	592	595.9	599.4	581.2	+1.60%	45167	7,614,701	4,508,397,987
2020-06-09	580	586.5	589.7	575	+1.40%	32249	5,818,527	3,389,369,603
2020-06-08	575	578.4	597.4	570.5	+1.49%	47435	7,834,180	4,592,875,280
2020-06-05	565	569.9	574	561.1	+1.91%	29213	4,717,619	2,679,734,306
2020-06-04	567.7	559.2	567.7	555.4	-1.72%	42725	5,546,730	3,110,542,183
2020-06-03	565	569	571	501.2	+1.59%	48402	9,138,900	5,159,737,391
2020-06-02	548.4	560.1	560.2	546.4	+3.24%	37182	5,763,750	3,201,632,523
2020-06-01	545	542.5	552.7	541.3	+1.97%	47935	7,294,505	3,986,287,939
2020-05-29	562.9	532	562.9	532	-5.84%	73545	21,343,140	11,498,062,146
2020-05-28	568.2	565	569.7	555.3	+0.93%	25151	4,264,789	2,404,356,934
2020-05-27	557.1	559.8	572.2	546.2	-0.02%	32871	4,980,870	2,789,152,148
2020-05-26	568	559.9	575.4	559.3	+0.52%	30656	4,532,644	2,570,627,996
2020-05-25	549	557	565	547.9	+2.39%	16525	1,867,913	1,033,437,775
2020-05-22	530	544	548.1	529.2	+0.74%	24409	3,784,824	2,042,348,937
2020-05-21	564.2	540	575	537.9	-4.68%	56781	6,839,174	3,773,538,763
2020-05-20	544.5	566.5	568.5	538.3	+3.07%	36422	5,873,186	3,270,337,526
2020-05-19	552.3	549.6	558.3	544.6	+0.11%	32455	4,700,293	2,589,971,641
2020-05-18	523.7	549	552.5	523.3	+6.77%	39197	6,527,467	3,529,976,643
2020-05-15	529	514.2	535.6	514.2	-1.61%	26525	4,676,662	2,463,148,779
2020-05-14	516.7	522.6	524.5	508.2	+0.93%	36393	5,088,036	2,622,591,472
2020-05-13	540	517.8	540.6	516	-4.45%	34373	4,877,626	2,567,508,670
2020-05-12	545.9	541.9	547.3	539.3	-0.84%	28082	3,606,864	1,959,427,372
2020-05-08	546	546.5	549.5	538.3	+0.46%	15281	2,097,397	1,140,833,520
2020-05-07	544	544	549	539.2	+0.46%	26249	3,965,536	2,162,313,829
2020-05-06	555.7	541.5	559.9	538.2	-1.83%	32783	5,137,721	2,819,142,374
2020-05-05	556.6	551.6	563.4	547.6	+1.23%	23259	3,726,063	2,064,297,738
2020-05-04	540	544.9	551.4	529	-0.93%	50351	4,624,779	2,491,335,427
2020-04-30	566	550	576.9	546.7	-1.54%	67685	9,803,727	5,471,146,278
2020-04-29	537	558.6	559	532.4	+5.44%	43372	6,363,551	3,493,970,069
2020-04-28	513	529.8	538	511.5	+2.54%	36063	5,690,964	3,004,347,987
2020-04-27	520	516.7	527.9	514	-1.00%	23514	3,719,260	1,938,531,464
2020-04-24	529	521.9	530.9	514	-1.94%	36806	5,338,945	2,794,625,493
2020-04-23	524.6	532.2	539.4	510.8	+3.46%	53036	8,610,695	4,527,212,407
2020-04-22	465	514.4	521	465	+7.91%	71465	12,592,134	6,333,468,310
2020-04-21	473.2	476.7	486	455.5	-2.40%	77459	11,853,306	5,579,270,024
2020-04-20	508.5	488.4	523.5	480.6	-5.42%	83337	10,796,995	5,407,898,255
2020-04-17	522.1	516.4	527.5	513.4	+1.18%	34105	6,096,647	3,161,904,134
2020-04-16	512.7	510.4	526.9	491.6	-0.04%	77383	11,297,986	5,779,717,841
2020-04-15	547.6	510.6	548.1	503.3	-7.93%	73363	9,626,241	5,014,375,469
2020-04-14	591	554.6	597.7	547.1	-5.52%	56017	6,638,239	3,759,533,003
2020-04-13	597.8	587	601	581.7	-2.39%	22412	2,592,648	1,528,633,554
2020-04-10	601.3	601.4	601.8	590	-0.79%	15263	1,470,900	878,853,594
2020-04-09	603.4	606.2	610	586	+1.37%	47206	7,167,887	4,310,084,860
2020-04-08	583.8	598	598	574.8	+2.47%	31973	4,702,175	2,743,675,856
2020-04-07	621	583.6	624.8	575.2	-4.16%	50484	7,567,669	4,512,586,766
2020-04-06	608	608.9	613.8	594.6	+1.38%	30336	3,529,568	2,133,713,650
2020-04-03	585.1	600.6	629.5	578.1	+2.67%	56503	7,275,898	4,370,414,945
2020-04-02	574	585	587.7	550	+7.54%	54925	8,881,300	5,066,889,582
2020-04-01	538.8	544	545.3	532	-1.56%	30677	4,144,644	2,232,966,598
2020-03-31	533	552.6	558.3	531.7	+5.90%	37339	5,239,766	2,865,300,285
2020-03-30	519.3	521.8	528.8	500	-1.55%	28669	4,069,349	2,107,601,368
2020-03-27	563	530	567	514.4	-5.36%	38809	5,768,566	3,087,027,158
2020-03-26	558	560	572.4	544.3	-0.39%	33659	4,782,640	2,671,128,849
2020-03-25	576	562.2	589.5	534.8	+0.18%	60336	9,344,335	5,241,120,307
2020-03-24	550.3	561.2	581.8	531.5	+11.39%	55858	8,608,690	4,796,894,747
2020-03-23	475	503.8	527.9	470	-2.29%	52482	8,201,433	4,114,182,242
2020-03-20	470.2	515.6	542.5	470.2	+13.09%	75964	13,532,731	6,886,074,664
2020-03-19	387.1	455.9	457.4	372	+18.42%	69411	10,634,411	4,451,961,309
2020-03-18	408	385	418	382.7	-8.79%	48902	8,831,154	3,533,166,768
2020-03-17	442.9	422.1	451.7	402.1	-4.57%	48599	7,569,075	3,172,095,451
2020-03-16	445.1	442.3	458	426	-3.58%	37211	7,628,624	3,343,960,722
2020-03-13	469.9	458.7	500.6	458.7	-2.36%	48677	9,096,400	4,363,665,826
2020-03-12	508	469.8	508	460.5	-10.97%	47067	7,993,007	3,875,979,142
2020-03-11	539	527.7	558.1	521.3	-0.43%	36325	5,367,464	2,864,648,353
2020-03-10	592.7	530	612.9	527.6	-19.51%	75232	10,704,701	6,087,645,802
2020-03-06	684	658.5	689	653.1	-5.42%	29534	4,712,385	3,136,810,531
2020-03-05	703.9	696.2	705.2	684.6	+0.13%	20263	2,948,753	2,047,144,513
2020-03-04	672.5	695.3	696.3	668	+1.85%	26078	3,804,157	2,619,974,639
2020-03-03	681.3	682.7	694.4	677.1	+2.22%	33011	4,179,077	2,868,283,868
2020-03-02	698	667.9	698	664.1	-0.55%	31635	5,137,564	3,477,935,992
2020-02-28	679.4	671.6	684.4	625.1	-2.89%	45037	7,843,111	5,245,061,067
2020-02-27	718	691.6	723.3	691.6	-4.51%	25972	3,509,811	2,480,109,297
2020-02-26	718	724.3	733	714.5	+0.40%	31230	4,534,368	3,284,165,288
2020-02-25	744.2	721.4	747.7	721	-4.45%	32692	3,808,339	2,799,000,701
2020-02-21	759	755	763	755	-1.19%	9332	1,204,604	913,144,688
2020-02-20	768	764.1	771.8	764.1	-0.17%	10323	1,675,456	1,286,864,849
2020-02-19	755	765.4	767.8	755	+1.94%	11576	1,781,755	1,359,494,840
2020-02-18	764.8	750.8	764.8	750.8	-2.00%	10923	1,601,923	1,211,586,684
2020-02-17	763.5	766.1	768.8	762.9	+0.39%	7142	1,071,095	820,993,184
2020-02-14	764	763.1	767.9	759.2	+0.01%	10489	1,495,103	1,142,313,951
2020-02-13	765.1	763	766.7	758.3	-0.68%	11714	2,109,268	1,610,510,891
2020-02-12	755.5	768.2	770	753	+1.92%	21095	4,307,947	3,287,508,789
2020-02-11	747.7	753.7	757.2	745.7	+1.71%	12386	2,120,411	1,595,591,047
2020-02-10	753	741	753	738.2	-1.46%	16720	2,255,782	1,676,265,688
2020-02-07	763.1	752	766.9	748.2	-1.43%	23230	2,562,555	1,932,505,200
2020-02-06	770.2	762.9	775.3	760.7	-0.31%	15400	2,833,050	2,175,426,451
2020-02-05	766.1	765.3	775.2	754	+0.13%	21712	3,839,437	2,939,499,521
2020-02-04	753.5	764.3	768.6	747	+1.69%	33681	3,754,424	2,850,451,810
2020-02-03	757	751.6	762.1	749	-1.24%	23655	3,135,172	2,369,136,356
2020-01-31	784	761	788	761	-2.06%	13223	2,505,944	1,930,672,570
2020-01-30	777.9	777	784	770.1	-0.38%	8703	1,562,951	1,214,559,184
2020-01-29	785.7	780	791.9	777.6	+0.13%	13162	1,865,354	1,463,408,950
2020-01-28	781.3	779	788.2	773.3	-0.10%	10164	1,755,553	1,369,843,332
2020-01-27	786.3	779.8	791.8	776.6	-2.00%	11088	1,716,962	1,347,036,070
2020-01-24	802	795.7	809.3	794	-0.54%	8672	1,373,397	1,097,926,007
2020-01-23	814	800	817	796.2	-2.20%	13642	2,482,722	2,000,619,803
2020-01-22	827.2	818	828.8	813.3	-0.85%	11514	1,760,219	1,442,481,716
2020-01-21	825.4	825	829	819.3	-0.60%	9734	1,968,736	1,624,883,839
2020-01-20	812.2	830	837.4	810.4	+2.52%	16331	2,369,310	1,962,242,142
2020-01-17	811	809.6	814	807	+0.09%	10158	1,795,176	1,455,205,456
2020-01-16	809	808.9	815.4	805	+0.24%	10024	1,567,515	1,268,602,556
2020-01-15	809.9	807	815.5	802	-0.57%	13305	2,201,574	1,780,331,075
2020-01-14	807	811.6	815.9	802.5	+0.69%	14112	2,320,716	1,878,686,652
2020-01-13	799	806	807	796	+0.62%	11623	1,954,752	1,571,044,837
2020-01-10	807	801	808.8	800.1	-0.71%	10423	1,519,257	1,221,307,281
2020-01-09	786.1	806.7	810.2	782.2	+2.37%	18477	2,635,648	2,111,041,038
2020-01-08	777.6	788	797	775.3	+1.55%	13590	2,693,260	2,117,202,889
2020-01-06	782.9	776	782.9	774.2	-0.09%	14555	4,200,767	3,266,255,039
2020-01-03	767	776.7	777.4	765.6	0.00%	16938	2,902,381	2,242,360,937

Архив котировок акции TATN по годам

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