TATNEFT n.a. V.D. Shashin Pref (TATN_p)

TATN_p
🏛️ Fédération de Russie →
594.20
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 341.10 343.80 338.00 341.40 0.2M
2022-12-29 340.90 341.00 338.90 340.10 0.2M
2022-12-28 342.40 342.40 337.40 340.00 0.4M
2022-12-27 342.20 343.50 340.20 341.30 0.3M
2022-12-26 341.90 342.80 339.00 341.50 0.5M
2022-12-23 339.50 341.00 338.10 339.90 0.3M
2022-12-22 342.60 346.30 340.30 342.20 0.3M
2022-12-21 343.80 346.90 340.00 341.80 0.3M
2022-12-20 339.60 345.60 336.70 343.70 0.3M
2022-12-19 342.00 342.40 337.10 338.50 0.3M
2022-12-16 340.00 342.70 335.60 342.00 0.1M
2022-12-15 344.00 344.20 337.50 338.80 0.2M
2022-12-14 347.00 347.00 342.00 343.20 0.2M
2022-12-13 347.50 347.50 343.90 346.90 0.2M
2022-12-12 350.40 350.40 346.20 347.50 0.1M
2022-12-09 347.10 350.80 346.50 348.60 0.1M
2022-12-08 349.40 349.80 346.00 347.80 0.1M
2022-12-07 350.90 350.90 347.00 348.80 0.4M
2022-12-06 353.80 355.70 349.00 349.50 0.2M
2022-12-05 350.70 356.80 346.20 353.00 0.4M
2022-12-02 348.90 351.40 348.00 350.70 0.1M
2022-12-01 353.50 353.50 347.60 351.00 0.3M
2022-11-30 352.30 353.50 351.30 352.70 0.1M
2022-11-29 353.50 354.70 350.80 353.40 0.1M
2022-11-28 352.10 354.00 349.70 353.10 0.2M
2022-11-25 354.40 357.50 351.10 355.50 0.1M
2022-11-24 354.60 356.30 352.00 354.40 0.1M
2022-11-23 353.10 357.90 348.10 354.20 0.3M
2022-11-22 352.40 356.00 349.20 353.10 0.2M
2022-11-21 357.60 357.70 347.60 352.40 0.3M
2022-11-18 358.90 358.90 354.40 355.90 0.2M
2022-11-17 367.90 367.90 356.00 357.60 0.9M
2022-11-16 369.00 369.00 364.10 367.00 0.5M
2022-11-15 371.10 371.10 351.00 365.50 0.5M
2022-11-14 371.00 371.30 368.20 369.90 0.4M
2022-11-11 376.00 376.00 369.00 370.80 0.4M
2022-11-10 372.80 378.70 372.80 375.00 0.3M
2022-11-09 377.30 384.00 367.50 372.80 0.4M
2022-11-08 381.90 381.90 373.70 377.30 0.2M
2022-11-07 373.90 381.80 373.90 380.50 0.3M
2022-11-03 370.60 373.80 366.60 372.30 0.2M
2022-11-02 370.00 377.90 365.40 370.60 0.4M
2022-11-01 366.10 371.20 366.10 370.00 0.2M
2022-10-31 365.00 368.00 360.90 366.50 0.2M
2022-10-28 361.00 365.30 356.70 363.50 0.3M
2022-10-27 359.10 363.00 357.90 361.50 0.2M
2022-10-26 355.10 360.90 352.30 358.70 0.4M
2022-10-25 348.20 357.80 346.80 357.40 0.3M
2022-10-24 342.70 348.00 342.00 348.00 0.2M
2022-10-21 339.60 342.90 335.80 342.70 0.2M
2022-10-20 339.60 342.90 336.50 339.00 0.2M
2022-10-19 339.00 341.80 333.00 338.50 0.2M
2022-10-18 345.20 351.10 337.10 339.50 0.4M
2022-10-17 335.20 346.00 334.20 344.70 0.3M
2022-10-14 335.90 336.80 333.20 334.30 0.2M
2022-10-13 339.40 339.40 331.60 334.30 0.2M
2022-10-12 340.80 340.80 333.20 335.00 0.2M
2022-10-11 332.00 340.30 330.60 339.40 0.5M
2022-10-10 324.00 335.00 321.00 333.60 0.9M
2022-10-07 374.00 374.00 352.00 354.90 1.0M
2022-10-06 370.00 375.90 366.50 373.40 0.4M
2022-10-05 371.60 373.00 363.30 369.70 0.5M
2022-10-04 373.70 373.90 362.00 371.00 0.2M
2022-10-03 360.00 373.60 353.60 372.50 0.4M
2022-09-30 344.20 361.20 335.70 356.20 0.5M
2022-09-29 349.90 350.00 339.00 344.20 0.3M
2022-09-28 347.30 354.70 340.10 349.00 0.5M
2022-09-27 343.10 351.50 337.60 349.80 0.7M
2022-09-26 368.00 368.00 331.10 340.90 1.2M
2022-09-23 386.80 386.80 363.50 370.10 0.5M
2022-09-22 365.50 394.90 363.00 386.00 1.0M
2022-09-21 355.00 379.10 351.00 361.00 0.8M
2022-09-20 411.20 412.70 375.00 385.00 1.1M
2022-09-19 412.20 414.80 408.50 412.90 0.2M
2022-09-16 414.50 415.40 410.50 412.90 0.2M
2022-09-15 413.10 416.80 410.00 414.00 0.2M
2022-09-14 413.60 413.60 407.00 413.00 0.2M
2022-09-13 415.90 417.50 410.80 413.70 0.2M
2022-09-12 408.90 418.80 406.10 415.80 0.3M
2022-09-09 409.00 410.00 402.20 408.30 0.3M
2022-09-08 410.00 412.70 406.80 408.00 0.2M
2022-09-07 410.90 415.60 407.30 410.00 0.2M
2022-09-06 419.00 419.70 405.50 410.90 0.3M
2022-09-05 420.10 420.10 414.10 418.00 0.3M
2022-09-02 415.30 421.90 413.50 418.40 0.4M
2022-09-01 419.00 420.50 413.10 415.00 0.3M
2022-08-31 418.90 425.10 416.00 418.00 0.3M
2022-08-30 419.00 427.90 418.10 418.90 0.3M
2022-08-29 419.90 419.90 415.90 418.00 0.2M
2022-08-26 412.00 415.00 412.00 415.00 0.1M
2022-08-25 414.60 416.10 412.70 412.90 0.1M
2022-08-24 416.00 417.80 412.30 414.90 0.1M
2022-08-23 415.00 416.90 414.10 415.90 0.2M
2022-08-22 409.20 414.40 406.60 414.00 0.2M
2022-08-19 413.80 415.70 408.40 409.20 0.2M
2022-08-18 413.90 415.40 410.10 415.00 0.2M
2022-08-17 418.80 419.00 411.40 414.00 0.3M
2022-08-16 430.20 435.00 412.20 416.00 1.2M
2022-08-15 405.10 408.50 380.90 396.70 1.5M
2022-08-12 397.30 405.20 391.30 405.10 0.2M
2022-08-11 400.40 403.90 396.00 398.30 0.2M
2022-08-10 398.90 404.10 395.10 400.00 0.6M
2022-08-09 366.10 395.30 362.80 394.10 0.7M
2022-08-08 370.00 374.40 365.50 366.10 0.3M
2022-08-05 373.50 374.50 359.10 362.10 0.4M
2022-08-04 374.00 374.90 370.60 374.00 0.1M
2022-08-03 371.00 376.30 371.00 374.00 0.2M
2022-08-02 379.80 379.80 369.40 371.10 0.5M
2022-08-01 378.40 379.80 372.00 374.80 0.4M
2022-07-29 370.80 377.60 367.00 376.10 0.1M
2022-07-28 370.40 374.90 364.80 370.30 0.4M
2022-07-27 358.80 371.00 355.00 366.50 0.2M
2022-07-26 349.00 358.50 346.10 358.30 0.2M
2022-07-25 344.00 349.80 337.80 346.00 0.1M
2022-07-22 341.90 347.00 340.20 344.00 0.1M
2022-07-21 344.30 344.30 334.40 341.30 0.1M
2022-07-20 342.20 346.60 340.30 344.20 0.1M
2022-07-19 348.50 350.00 338.70 342.00 0.1M
2022-07-18 345.90 352.70 342.20 348.20 0.2M
2022-07-15 333.10 358.50 330.00 347.00 0.2M
2022-07-14 340.00 347.00 330.50 332.80 0.3M
2022-07-13 349.00 352.40 333.40 340.90 0.2M
2022-07-12 355.90 355.90 341.30 347.40 0.2M
2022-07-11 360.00 362.90 355.50 355.90 0.3M
2022-07-08 365.30 368.90 357.90 361.90 0.1M
2022-07-07 366.00 373.00 365.20 365.30 0.3M
2022-07-06 382.00 388.70 381.60 383.80 0.2M
2022-07-05 389.00 389.00 379.40 382.50 0.2M
2022-07-04 387.20 391.00 381.60 383.00 0.2M
2022-07-01 383.40 404.80 380.00 380.00 0.4M
2022-06-30 403.80 405.10 383.10 398.90 0.4M
2022-06-29 404.50 405.00 392.20 402.10 0.3M
2022-06-28 412.00 413.80 404.10 404.50 0.1M
2022-06-27 408.40 410.00 403.30 410.00 0.2M
2022-06-24 406.40 417.90 402.60 405.90 0.4M
2022-06-23 403.90 407.00 395.20 406.40 0.3M
2022-06-22 406.90 407.20 389.20 401.60 0.5M
2022-06-21 416.00 416.00 400.40 406.90 0.5M
2022-06-20 393.20 416.20 391.00 416.00 0.6M
2022-06-17 390.00 394.00 389.40 391.90 0.3M
2022-06-16 371.00 392.50 371.00 389.10 0.4M
2022-06-15 363.00 373.90 361.20 370.00 0.3M
2022-06-14 364.80 366.00 358.40 365.00 0.2M
2022-06-10 353.00 366.80 353.00 364.90 0.2M
2022-06-09 359.40 360.70 352.70 357.30 0.1M
2022-06-08 350.00 359.20 346.00 359.00 0.2M
2022-06-07 346.00 349.80 343.00 349.80 0.2M
2022-06-06 350.50 350.80 344.60 346.00 0.1M
2022-06-03 355.70 356.00 340.70 347.80 0.2M
2022-06-02 358.30 359.30 350.60 354.00 0.1M
2022-06-01 352.30 364.30 350.00 356.40 0.3M
2022-05-31 359.90 359.90 352.00 353.20 0.1M
2022-05-30 365.10 370.10 360.20 362.90 0.2M
2022-05-27 355.00 365.00 353.90 362.50 0.3M
2022-05-26 346.80 360.00 342.80 354.40 0.4M
2022-05-25 335.90 345.80 333.30 345.80 0.2M
2022-05-24 340.00 341.00 323.00 334.50 0.4M
2022-05-23 374.00 374.40 337.60 338.10 0.9M
2022-05-20 365.10 368.70 353.10 366.80 0.5M
2022-05-19 365.00 368.60 356.70 364.00 0.3M
2022-05-18 358.90 369.90 356.50 365.00 0.4M
2022-05-17 344.00 358.00 341.90 355.00 0.4M
2022-05-16 331.00 344.80 328.40 340.80 0.3M
2022-05-13 330.00 335.10 324.40 334.80 0.2M
2022-05-12 341.00 345.70 325.00 330.00 0.3M
2022-05-11 341.90 351.40 338.50 345.00 0.2M
2022-05-06 343.40 346.70 333.00 338.20 0.1M
2022-05-05 348.90 353.00 342.00 343.80 0.2M
2022-05-04 353.30 361.20 344.00 344.60 0.3M
2022-04-29 343.50 359.00 338.80 357.00 0.4M
2022-04-28 345.00 352.20 343.40 343.40 0.4M
2022-04-27 340.00 348.90 340.00 343.90 0.4M
2022-04-26 320.50 346.30 316.40 346.30 0.6M
2022-04-25 311.70 322.00 303.40 319.20 0.3M
2022-04-22 310.00 317.70 301.20 310.40 0.2M
2022-04-21 314.30 320.40 303.70 308.60 0.2M
2022-04-20 308.10 325.00 301.20 315.10 0.3M
2022-04-19 320.50 320.50 297.60 308.10 0.6M
2022-04-18 331.90 331.90 317.30 319.20 0.1M
2022-04-15 333.60 333.60 316.50 327.90 0.2M
2022-04-14 343.20 346.50 329.00 332.10 0.3M
2022-04-13 344.00 346.40 342.10 343.10 0.1M
2022-04-12 340.20 343.50 335.60 342.50 0.3M
2022-04-11 339.20 346.70 338.10 340.20 0.2M
2022-04-08 343.00 346.50 336.00 339.20 0.2M
2022-04-07 349.00 350.20 340.00 342.00 0.3M
2022-04-06 352.00 355.60 335.80 347.00 0.2M
2022-04-05 368.80 368.90 340.00 353.90 0.3M
2022-04-04 368.00 374.00 353.70 363.80 0.3M
2022-04-01 356.00 379.70 355.60 368.10 0.9M
2022-03-31 352.00 365.50 351.80 356.30 1.0M
2022-03-30 336.90 356.40 330.10 351.80 0.9M
2022-03-29 321.80 344.00 313.00 336.70 1.2M
2022-03-28 326.00 327.00 303.00 318.00 0.6M
2022-03-25 349.00 349.00 315.00 318.50 0.6M
2022-03-24 313.00 369.90 300.40 329.00 1.8M
2022-02-25 260.70 340.00 260.70 313.10 1.4M
2022-02-24 360.90 369.80 203.00 273.60 3.1M
2022-02-22 370.20 402.20 338.00 399.60 4.3M
2022-02-21 432.90 442.80 370.90 372.90 3.4M
2022-02-18 442.90 452.40 431.20 433.30 2.0M
2022-02-17 454.70 454.70 440.60 441.50 1.4M
2022-02-16 450.70 458.90 448.50 455.10 1.1M
2022-02-15 435.00 451.00 434.00 450.70 1.1M
2022-02-14 432.80 442.50 427.50 433.90 1.4M
2022-02-11 450.10 450.60 430.00 432.80 1.1M
2022-02-10 457.30 457.50 448.50 449.50 0.7M
2022-02-09 449.80 458.50 448.00 456.40 1.0M
2022-02-08 441.40 449.40 440.40 448.10 0.7M
2022-02-07 445.00 449.10 436.70 442.80 0.5M
2022-02-04 441.00 450.00 436.60 445.00 1.4M
2022-02-03 441.20 442.40 433.40 437.60 0.6M
2022-02-02 444.80 448.50 438.60 442.50 1.1M
2022-02-01 452.20 454.30 441.80 445.00 1.1M
2022-01-31 447.80 456.20 447.10 453.50 1.7M
2022-01-28 430.80 449.70 430.80 447.80 2.0M
2022-01-27 413.50 440.30 410.30 431.90 1.6M
2022-01-26 419.90 427.00 412.00 414.00 2.4M
2022-01-25 414.80 421.80 402.00 418.80 3.1M
2022-01-24 436.00 439.20 394.50 414.70 3.3M
2022-01-21 437.90 443.20 431.50 433.90 1.8M
2022-01-20 449.60 458.10 438.10 439.10 1.4M
2022-01-19 432.40 456.80 419.10 449.00 2.1M
2022-01-18 451.90 455.00 425.50 433.80 1.6M
2022-01-17 452.70 459.80 445.20 451.90 1.1M
2022-01-14 453.90 459.40 439.10 452.70 1.6M
2022-01-13 467.40 472.30 448.80 453.90 1.2M
2022-01-12 467.50 470.60 462.50 469.10 1.5M
2022-01-11 461.50 468.00 456.60 466.40 1.0M
2022-01-10 457.80 465.70 456.10 460.00 1.5M
2022-01-06 447.80 459.80 442.50 459.00 1.6M
2022-01-05 473.80 475.10 452.30 453.00 1.6M
2022-01-04 472.10 474.40 470.10 473.80 0.6M
2022-01-03 462.80 472.50 462.00 472.10 1.1M