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)
2022-12-30	350	348.5	350.3	346.8	-0.14%	12112	687,047	239,313,341
2022-12-29	346.2	349	349.4	346.2	+0.63%	11814	643,988	223,963,409
2022-12-28	348.7	346.8	349	346.6	-0.60%	17969	992,427	345,184,339
2022-12-27	351	348.9	351.3	347.6	-0.54%	24510	1,612,712	562,348,466
2022-12-26	350	350.8	353.4	347.9	+0.40%	19070	1,137,301	398,170,963
2022-12-23	348.7	349.4	350	346.8	-0.31%	11226	553,757	193,268,246
2022-12-22	352.5	350.5	353.6	349.5	-0.17%	21039	978,700	343,587,373
2022-12-21	355.7	351.1	357.7	349.4	-0.99%	26168	904,974	318,000,401
2022-12-20	348.2	354.6	355.8	346.5	+1.75%	17304	941,825	329,715,075
2022-12-19	354.9	348.5	354.9	346	-1.66%	20400	953,032	333,819,845
2022-12-16	351.6	354.4	356.5	350.1	+0.74%	11094	364,478	128,777,727
2022-12-15	355	351.8	358.2	350.1	-1.40%	19960	490,329	173,236,228
2022-12-14	359.1	356.8	359.5	353	-0.45%	9525	444,828	158,725,366
2022-12-13	359.9	358.4	361.1	355.2	-0.47%	10628	538,670	193,048,342
2022-12-12	364.6	360.1	366.2	358.7	-1.21%	15743	593,384	214,295,200
2022-12-09	359.2	364.5	365.8	359.2	+0.97%	7391	599,951	218,081,392
2022-12-08	361	361	363.5	359.4	-0.17%	13113	532,540	192,156,840
2022-12-07	362.4	361.6	363	357.7	-0.03%	9946	531,084	191,452,918
2022-12-06	363.5	361.7	364.7	360	-0.28%	18755	639,278	231,704,226
2022-12-05	360.8	362.7	367	357.2	+0.44%	26690	1,047,067	379,965,863
2022-12-02	362.8	361.1	363.7	360.3	-0.77%	10872	328,932	119,127,145
2022-12-01	365.5	363.9	365.8	361.5	-0.57%	10547	346,612	126,133,720
2022-11-30	367.6	366	368.4	363.4	-0.49%	14304	368,940	134,656,361
2022-11-29	369.1	367.8	369.8	363.4	+0.05%	16894	494,303	181,039,001
2022-11-28	365.6	367.6	368.7	361.9	+0.33%	17702	601,847	219,485,034
2022-11-25	367	366.4	367.7	360	-0.25%	10722	446,588	162,735,897
2022-11-24	370	367.3	370.3	365.2	-0.27%	16662	614,000	225,416,294
2022-11-23	370.9	368.3	370.9	364.8	-0.38%	9856	470,253	172,942,053
2022-11-22	369.7	369.7	372.9	364	+0.24%	9952	521,749	192,506,517
2022-11-21	376.2	368.8	376.2	360.1	-1.97%	17028	866,463	318,103,260
2022-11-18	377.8	376.2	378.2	372.7	-0.48%	11184	609,142	228,190,312
2022-11-17	383.2	378	384.2	376.8	-1.36%	11486	524,277	199,445,287
2022-11-16	378.5	383.2	385.6	376	+2.05%	17158	832,509	316,993,262
2022-11-15	385	375.5	385	364.3	-2.32%	26029	1,195,067	450,184,588
2022-11-14	385.6	384.4	388.3	382.6	-0.18%	13012	550,778	212,181,550
2022-11-11	390.1	385.1	390.7	381.7	-0.82%	13019	645,865	248,665,382
2022-11-10	386.5	388.3	390	385.2	+0.47%	12414	608,242	235,843,421
2022-11-09	392	386.5	397	380.5	-1.38%	19335	1,051,537	411,183,099
2022-11-08	395.2	391.9	395.9	387.9	-0.38%	13067	783,804	306,992,997
2022-11-07	387	393.4	394	386.5	+2.10%	15922	818,101	318,719,743
2022-11-03	382.8	385.3	386	379.2	+0.60%	13648	645,588	247,817,447
2022-11-02	388	383	393.5	377.4	-1.29%	16558	881,367	341,377,485
2022-11-01	387.4	388	389	381.6	+0.15%	8721	414,319	159,895,679
2022-10-31	387.1	387.4	388.9	384.5	+0.65%	10249	566,550	218,955,234
2022-10-28	382	384.9	385.5	378.1	+0.60%	17972	744,907	284,160,497
2022-10-27	381.8	382.6	383.8	376.9	+0.45%	12867	580,893	221,485,184
2022-10-26	383.4	380.9	384.9	374	-0.47%	15182	484,276	183,886,560
2022-10-25	372	382.7	383.8	370	+2.88%	19587	679,067	256,227,902
2022-10-24	363.9	372	374	362.9	+2.65%	12112	666,845	244,506,543
2022-10-21	362.2	362.4	363.5	355	+0.08%	10183	489,535	176,022,863
2022-10-20	360.3	362.1	363.9	358	+0.70%	8126	446,046	161,251,757
2022-10-19	356.7	359.6	360.5	352	+0.53%	8667	379,876	135,125,201
2022-10-18	365.5	357.7	369.5	355.2	-2.16%	15105	796,495	288,831,988
2022-10-17	353	365.6	367	349.7	+3.92%	13825	619,324	221,867,660
2022-10-14	352.9	351.8	353	345.8	-0.34%	12724	446,108	155,860,009
2022-10-13	351.3	353	355	350	+0.46%	8050	334,500	117,966,292
2022-10-12	353.9	351.4	356	347.3	-0.45%	12919	481,479	168,774,002
2022-10-11	353.5	353	360	348.1	-0.06%	15714	642,101	227,074,061
2022-10-10	331.8	353.2	354.4	300.1	-3.44%	31758	1,713,317	586,765,722
2022-10-07	391.7	365.8	393.2	362	-6.61%	37724	1,554,339	589,463,688
2022-10-06	384	391.7	393.7	380.5	+2.35%	16366	1,073,484	419,047,457
2022-10-05	381	382.7	388	367.8	+0.37%	18246	899,367	339,748,824
2022-10-04	386.8	381.3	388	377	-0.65%	16270	814,209	311,518,183
2022-10-03	363.5	383.8	387.7	363.5	+5.99%	19826	993,218	370,302,383
2022-09-30	352.3	362.1	363	342	+2.84%	18619	810,651	285,845,062
2022-09-29	360.3	352.1	362	345.1	-2.03%	16215	653,786	230,118,367
2022-09-28	361	359.4	363	350.2	-0.47%	15048	701,125	250,352,011
2022-09-27	351	361.1	373	341.6	+4.67%	19930	1,150,259	404,383,078
2022-09-26	369.6	345	376.3	335.5	-9.52%	41638	2,022,627	714,485,040
2022-09-23	399.8	381.3	399.8	374.1	-3.69%	32819	1,326,619	509,856,712
2022-09-22	380	395.9	409	380	+4.27%	71803	3,553,243	1,405,257,626
2022-09-21	372.9	379.7	405	367.7	-8.09%	33050	1,836,985	710,143,063
2022-09-20	435.2	413.1	437.2	405.9	-5.75%	37542	1,597,229	670,549,354
2022-09-19	438	438.3	439.9	434	-0.09%	15989	560,736	244,926,357
2022-09-16	444.9	438.7	445.4	435.6	-1.37%	13222	625,382	274,407,813
2022-09-15	444	444.8	449	437	+0.41%	18282	665,998	295,521,421
2022-09-14	441	443	443.3	435.2	+0.45%	9727	425,933	187,031,753
2022-09-13	449.8	441	449.8	436.9	-1.56%	15993	551,303	243,695,658
2022-09-12	441.8	448	449.5	440	+1.40%	10952	501,314	223,257,259
2022-09-09	436.5	441.8	441.8	433	+2.03%	9741	444,770	194,206,980
2022-09-08	439.5	433	441.7	432.3	-1.07%	13550	651,692	285,036,442
2022-09-07	448.8	437.7	449.8	437.7	-2.32%	11896	561,282	249,896,902
2022-09-06	460	448.1	460	445.4	-2.82%	17521	680,445	307,993,186
2022-09-05	451.5	461.1	461.1	446.3	+2.26%	10613	636,022	287,936,078
2022-09-02	443.5	450.9	450.9	443.2	+1.99%	14063	858,285	383,869,351
2022-09-01	455.8	442.1	455.8	440	-3.05%	21909	1,148,932	512,658,840
2022-08-31	458	456	461.9	447.5	+0.40%	15673	816,541	371,483,106
2022-08-30	455	454.2	458.3	448.5	-0.07%	10240	456,660	207,280,883
2022-08-29	454	454.5	458	450.6	+1.00%	10604	539,452	244,612,201
2022-08-26	447	450	450	444	+0.69%	5789	371,856	166,222,445
2022-08-25	451	446.9	451	443.5	-0.91%	11704	551,385	247,238,833
2022-08-24	450.1	451	451	445.7	+0.18%	12733	684,367	307,164,356
2022-08-23	444.5	450.2	450.9	439.3	+1.53%	12909	789,541	352,632,656
2022-08-22	429.5	443.4	444.5	425.3	+2.88%	15746	828,830	361,377,983
2022-08-19	436.5	431	438.8	429.5	-1.15%	8230	417,797	181,177,009
2022-08-18	432.5	436	440.9	429.5	+0.81%	11442	469,837	204,367,040
2022-08-17	439	432.5	439.7	431	-1.03%	13581	660,230	286,677,473
2022-08-16	454.5	437	455	433.5	+2.82%	33460	2,486,380	1,096,396,364
2022-08-15	425	425	434	408.2	+0.57%	43982	3,896,738	1,638,638,470
2022-08-12	415	422.6	423	412.1	+1.93%	10505	719,320	301,115,788
2022-08-11	418.4	414.6	423	410	-0.29%	12037	928,429	385,344,764
2022-08-10	409.6	415.8	420.8	407.5	+2.51%	21686	1,551,260	645,097,351
2022-08-09	385	405.6	412.6	383.1	+5.71%	26294	2,004,394	798,727,068
2022-08-08	398	383.7	398	383.7	-0.85%	21385	846,298	330,696,725
2022-08-05	404	387	405.3	386.1	-3.99%	15896	562,708	221,343,985
2022-08-04	398.3	403.1	406	397.6	+1.38%	13827	494,418	198,337,805
2022-08-03	394.5	397.6	407	394.5	+0.84%	14001	982,500	395,402,389
2022-08-02	395.6	394.3	399.8	393.8	-0.20%	22098	729,284	288,865,769
2022-08-01	409	395.1	409.8	395.1	-3.40%	18089	754,866	302,863,426
2022-07-29	395.3	409	409	392.4	+3.54%	7901	420,114	168,650,394
2022-07-28	394.2	395	398.7	391.2	+0.69%	9358	394,320	155,433,596
2022-07-27	389.2	392.3	402.6	388	+1.08%	11235	694,618	275,517,643
2022-07-26	383.3	388.1	390.4	383.2	+1.31%	7542	382,429	148,050,763
2022-07-25	381.1	383.1	384.3	377.2	+0.52%	9320	340,793	130,025,687
2022-07-22	375.3	381.1	388.5	375.3	+1.44%	11940	462,160	176,669,980
2022-07-21	378	375.7	380	368	-1.00%	15541	371,145	139,197,152
2022-07-20	376.7	379.5	381.4	373.8	+1.31%	14782	318,658	120,283,383
2022-07-19	380	374.6	382.7	370.5	-1.58%	9755	418,951	157,139,005
2022-07-18	381.7	380.6	385.3	374.5	+0.18%	8316	431,627	163,834,920
2022-07-15	369	379.9	408.8	366	+3.63%	15635	1,189,474	447,366,083
2022-07-14	377.5	366.6	389	366.6	-2.45%	16964	725,625	272,454,481
2022-07-13	391.8	375.8	392.4	370.3	-4.08%	10062	535,311	203,222,128
2022-07-12	399.6	391.8	399.9	386	-2.05%	8756	438,650	171,995,593
2022-07-11	408	400	408.1	400	-2.42%	8996	491,725	198,693,582
2022-07-08	407	409.9	409.9	400.3	+0.49%	10716	453,564	183,312,382
2022-07-07	412.3	407.9	414	403	-5.10%	21002	1,157,712	472,034,162
2022-07-06	423.2	429.8	430.6	423	+0.89%	14443	1,182,774	506,346,828
2022-07-05	432.9	426	432.9	422.1	-1.62%	14377	887,017	377,031,203
2022-07-04	426.6	433	439	423.7	+2.58%	14371	735,151	316,042,876
2022-07-01	421	422.1	439.9	421	-1.72%	11126	587,114	252,445,431
2022-06-30	442	429.5	444.7	415.7	-2.56%	17492	1,008,955	434,758,417
2022-06-29	447.2	440.8	451.9	438	-1.43%	11274	537,937	238,124,216
2022-06-28	456.5	447.2	456.5	446.2	-2.36%	9908	487,785	219,643,562
2022-06-27	445.6	458	458	444	+2.12%	11416	485,511	218,263,154
2022-06-24	447.5	448.5	452.8	438.2	-0.11%	13989	855,302	380,613,825
2022-06-23	443.1	449	449	437.3	+0.99%	12382	663,387	294,054,942
2022-06-22	439.9	444.6	444.6	428.2	+0.91%	11631	727,484	318,168,315
2022-06-21	441.4	440.6	443.8	435	-0.09%	18440	984,466	434,707,986
2022-06-20	434	441	445.9	431.6	+2.32%	14210	617,354	271,184,046
2022-06-17	440	431	440	430.3	-2.05%	9600	522,403	226,820,200
2022-06-16	424.5	440	440	423.3	+3.65%	16472	1,073,495	463,747,682
2022-06-15	427.2	424.5	429.1	419.2	-0.63%	9196	640,076	270,132,733
2022-06-14	420	427.2	427.2	415.3	+0.64%	9622	445,985	187,491,986
2022-06-10	407.8	424.5	426	405.8	+4.61%	15191	966,599	402,730,929
2022-06-09	405	405.8	413.2	398.4	+0.05%	11621	822,530	333,636,772
2022-06-08	393	405.6	407.9	391	+3.21%	11154	883,252	353,370,347
2022-06-07	390	393	393	382.9	+0.77%	7967	441,848	171,930,713
2022-06-06	387	390	391.3	383.8	-0.46%	7948	345,996	134,414,145
2022-06-03	390.7	391.8	394	372.3	+0.44%	11848	771,200	297,449,664
2022-06-02	393.3	390.1	396.8	382.5	-1.98%	11873	567,733	221,051,235
2022-06-01	388.5	398	398.2	386.6	+1.53%	8690	532,432	210,017,549
2022-05-31	386	392	392	380	+0.26%	10100	428,546	165,248,552
2022-05-30	393.6	391	400	385.4	0.00%	9544	424,618	166,111,386
2022-05-27	393	391	400	387	+1.56%	12529	950,268	374,674,016
2022-05-26	375.3	385	389	373.4	+2.67%	12281	748,312	286,110,085
2022-05-25	362	375	375	354.3	+4.46%	10300	532,649	193,822,611
2022-05-24	372.9	359	372.9	351.8	-3.73%	19099	993,249	358,696,899
2022-05-23	405	372.9	408.4	370.6	-7.12%	21242	1,394,392	537,469,925
2022-05-20	399.3	401.5	409.8	390.6	-0.62%	12911	1,314,383	525,221,094
2022-05-19	406.8	404	409.7	395.6	-0.79%	8543	557,276	223,411,864
2022-05-18	395	407.2	413.5	395	+3.75%	17958	981,716	399,415,836
2022-05-17	375.1	392.5	398	375	+5.03%	13533	890,722	345,684,690
2022-05-16	362.2	373.7	375	362	+3.23%	8375	264,736	98,079,334
2022-05-13	366	362	373.4	360	-0.58%	8165	277,810	101,547,093
2022-05-12	377	364.1	379.4	364	-3.73%	6968	186,510	68,831,278
2022-05-11	378.1	378.2	388	372	-0.97%	11881	588,406	222,544,240
2022-05-06	373	381.9	381.9	361.7	+3.13%	7877	284,786	104,800,884
2022-05-05	371.8	370.3	375.7	369.1	+0.24%	5836	212,453	79,157,210
2022-05-04	386.4	369.4	390	369.4	-4.35%	11722	466,969	175,922,418
2022-04-29	362	386.2	387	360.4	+6.63%	12816	748,078	280,196,332
2022-04-28	377	362.2	386.8	362.2	-2.97%	14027	1,540,552	584,846,038
2022-04-27	372.1	373.3	384	370.6	-0.45%	10642	995,155	376,194,804
2022-04-26	355	375	375	353.1	+5.63%	15312	2,707,518	984,508,676
2022-04-25	352.2	355	366.4	346.1	-1.31%	11583	451,042	159,912,719
2022-04-22	338.3	359.7	359.7	338.3	+2.77%	8264	532,687	184,953,761
2022-04-21	354	350	355	338	-1.41%	10113	503,769	173,966,913
2022-04-20	342	355	355	330.9	+4.20%	11205	445,664	153,447,385
2022-04-19	350.7	340.7	351.7	319.5	-3.46%	17757	788,245	264,532,383
2022-04-18	365	352.9	365	349	-2.24%	13446	374,919	132,569,782
2022-04-15	367	361	368.2	354.8	-1.63%	17287	1,157,950	417,603,711
2022-04-14	385	367	385.5	366	-4.68%	11057	312,289	117,192,032
2022-04-13	386	385	387.9	380	+0.36%	6221	262,804	100,769,240
2022-04-12	382.8	383.6	385.1	374	+0.21%	10042	276,754	105,231,966
2022-04-11	385.1	382.8	391	380.8	-0.83%	8789	218,748	84,537,524
2022-04-08	392.3	386	394.8	380.5	-1.28%	11383	474,235	183,193,738
2022-04-07	393	391	396.9	389	-0.51%	8424	251,072	98,562,648
2022-04-06	391.9	393	402.5	388	-0.51%	8713	297,050	118,202,110
2022-04-05	410.1	395	411.4	380	-2.95%	16204	657,218	260,868,039
2022-04-04	414.9	407	414.9	394	-0.05%	16007	741,559	302,736,316
2022-04-01	413	407.2	434.8	405.5	-1.12%	22477	1,122,944	467,065,800
2022-03-31	395.5	411.8	414.5	385	+4.17%	22825	1,492,973	600,273,022
2022-03-30	391.2	395.3	400	380.5	+1.10%	11549	528,365	207,309,926
2022-03-29	398	391	417.8	361.8	-2.20%	25166	1,656,634	646,046,708
2022-03-28	420	399.8	424.7	393	-6.37%	18480	1,109,450	442,944,215
2022-03-25	439	427	439	421.1	+0.71%	13095	893,674	379,955,711
2022-03-24	390	424	442.8	362.5	+20.11%	30713	3,129,553	1,334,153,282
2022-02-25	308	353	398	308	+13.94%	48583	4,107,501	1,477,112,331
2022-02-24	396.5	309.8	410	232.9	-29.85%	84417	10,867,747	3,389,676,932
2022-02-22	403.8	441.6	442.5	360.1	+11.52%	107509	17,053,172	7,048,124,541
2022-02-21	470	396	483.8	379.5	-16.17%	106043	12,973,018	5,638,153,326
2022-02-18	491.5	472.4	495.6	470	-3.79%	39286	5,287,316	2,555,875,660
2022-02-17	504	491	504.4	485.9	-2.56%	29631	3,999,097	1,970,525,274
2022-02-16	498.5	503.9	508.6	496.8	+1.08%	25702	3,085,921	1,549,802,073
2022-02-15	482	498.5	500.4	482	+3.40%	34096	4,667,641	2,305,810,363
2022-02-14	475.5	482.1	491.5	469.5	+0.71%	43349	6,663,832	3,201,265,343
2022-02-11	498.5	478.7	498.8	474.2	-3.97%	36914	4,250,911	2,073,606,582
2022-02-10	505.3	498.5	508.1	497	-1.58%	22114	2,567,014	1,289,503,557
2022-02-09	499.8	506.5	509.8	498.1	+1.48%	28992	4,718,726	2,388,165,426
2022-02-08	490.7	499.1	499.6	488.3	+1.44%	19708	3,271,752	1,620,575,224
2022-02-07	489.3	492	496.8	482.2	+0.24%	19522	2,825,139	1,381,272,833
2022-02-04	491	490.8	499.7	483.8	+0.59%	27273	4,379,612	2,152,806,450
2022-02-03	491	487.9	491.9	477.6	-0.73%	24884	3,731,703	1,809,596,388
2022-02-02	491.8	491.5	498.8	487.7	-0.04%	25220	3,241,787	1,600,196,667
2022-02-01	501.8	491.7	503.8	486.8	-1.60%	34043	4,956,715	2,449,814,991
2022-01-31	504.9	499.7	511.8	494.2	-0.77%	36189	5,079,699	2,546,077,365
2022-01-28	487	503.6	505.6	482.4	+3.86%	43377	6,169,163	3,063,389,332
2022-01-27	468	484.9	496	460.6	+3.61%	47952	5,940,985	2,867,915,926
2022-01-26	478.2	468	479.5	464.1	-2.38%	41451	6,321,177	2,998,139,809
2022-01-25	459.4	479.4	479.9	446.3	+4.40%	38520	5,792,597	2,662,786,753
2022-01-24	477.8	459.2	480.5	436	-3.16%	61214	7,980,848	3,623,348,199
2022-01-21	476.4	474.2	484.7	469.1	-0.96%	36197	6,036,960	2,885,581,336
2022-01-20	494	478.8	501.8	476.4	-2.43%	50434	6,898,990	3,350,009,053
2022-01-19	478.6	490.7	502.5	458.3	+3.52%	50049	8,214,077	3,993,369,062
2022-01-18	512.6	474	512.6	466.4	-4.38%	43648	6,047,963	2,900,905,360
2022-01-17	498	495.7	508.5	492	-0.48%	33419	5,221,941	2,615,209,113
2022-01-14	497.8	498.1	503.3	482	+0.36%	40763	5,504,311	2,715,061,596
2022-01-13	511.2	496.3	515.5	489.8	-2.91%	34448	5,973,885	3,009,251,248
2022-01-12	508.2	511.2	513.2	504.7	+0.59%	21009	3,155,771	1,607,380,278
2022-01-11	500	508.2	510.8	496.3	+1.68%	22829	3,804,043	1,913,481,196
2022-01-10	497.4	499.8	505.6	494.5	+0.68%	26170	3,766,750	1,884,045,152
2022-01-06	483.8	496.4	498.3	479	+0.77%	37131	5,933,730	2,902,569,230
2022-01-05	514.5	492.6	516.9	489.5	-4.42%	29127	3,809,062	1,925,403,399
2022-01-04	517.8	515.4	518.2	511.5	0.00%	18659	1,538,357	793,235,646
2022-01-03	505	515.4	515.4	503.4	0.00%	21208	2,119,280	1,083,152,041

Архив котировок акции TATN по годам

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