TATNEFT Pref

TATN_p
🏛️ russian-federation →
602.70
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 459.60 463.00 454.80 462.80 0.8M
2021-12-29 456.10 459.40 451.90 456.40 0.5M
2021-12-28 451.40 459.70 450.90 455.70 1.1M
2021-12-27 446.00 452.00 445.10 451.90 0.6M
2021-12-24 445.30 446.80 437.90 446.10 0.6M
2021-12-23 450.30 453.90 443.10 445.50 0.6M
2021-12-22 446.00 454.10 444.20 450.40 1.0M
2021-12-21 447.80 450.50 441.60 446.60 0.9M
2021-12-20 440.50 448.20 437.00 444.80 1.4M
2021-12-17 445.80 449.20 440.00 449.00 1.1M
2021-12-16 439.20 446.40 435.10 443.20 1.7M
2021-12-15 426.80 439.50 422.40 438.90 0.9M
2021-12-14 418.00 427.00 393.30 426.60 1.4M
2021-12-13 444.90 451.00 416.90 418.30 1.6M
2021-12-10 447.40 447.40 436.50 440.00 0.7M
2021-12-09 448.90 451.70 443.20 446.90 0.8M
2021-12-08 450.70 454.40 442.20 447.10 1.1M
2021-12-07 446.30 453.60 443.20 450.80 1.5M
2021-12-06 448.00 453.80 436.00 445.00 0.9M
2021-12-03 458.90 460.60 441.40 447.40 2.9M
2021-12-02 441.10 461.00 441.10 460.90 2.6M
2021-12-01 441.10 451.60 437.00 440.00 1.7M
2021-11-30 434.90 442.90 428.70 439.30 1.4M
2021-11-29 434.00 444.80 434.00 438.40 1.2M
2021-11-26 442.00 444.10 428.10 428.50 2.6M
2021-11-25 457.80 459.80 449.10 451.40 1.3M
2021-11-24 459.00 459.00 447.90 456.40 1.6M
2021-11-23 452.20 456.70 443.90 454.70 2.1M
2021-11-22 455.30 460.70 443.70 449.80 2.4M
2021-11-19 471.00 471.00 451.50 455.30 1.6M
2021-11-18 475.10 475.60 463.50 467.10 1.9M
2021-11-17 483.10 484.50 474.10 476.90 1.0M
2021-11-16 482.60 486.20 479.90 483.10 0.9M
2021-11-15 482.00 486.40 477.00 480.00 1.0M
2021-11-12 491.00 491.00 479.00 482.90 1.3M
2021-11-11 488.30 494.70 487.00 490.50 1.0M
2021-11-10 492.80 499.40 485.30 487.00 0.9M
2021-11-09 497.20 501.70 486.90 492.50 0.7M
2021-11-08 495.50 500.40 491.10 497.20 0.9M
2021-11-05 485.70 492.70 481.90 489.50 1.1M
2021-11-03 490.00 492.70 481.50 487.70 0.8M
2021-11-02 501.00 508.40 489.00 494.50 0.9M
2021-11-01 489.70 503.20 486.80 500.10 0.9M
2021-10-29 502.90 502.90 485.10 489.30 1.7M
2021-10-28 499.20 504.30 483.10 503.40 1.7M
2021-10-27 517.00 518.00 501.20 502.70 1.0M
2021-10-26 523.20 525.60 517.00 517.50 0.5M
2021-10-25 517.00 526.50 514.60 523.50 1.0M
2021-10-22 514.60 522.90 513.10 515.90 0.5M
2021-10-21 529.80 531.60 512.70 516.00 0.9M
2021-10-20 524.60 533.60 522.50 532.00 1.2M
2021-10-19 525.00 525.70 519.20 525.70 1.0M
2021-10-18 525.90 528.00 521.20 523.00 0.5M
2021-10-15 519.80 527.50 515.20 524.60 0.9M
2021-10-14 521.20 524.40 515.80 518.20 0.7M
2021-10-13 526.30 530.40 509.20 519.60 1.4M
2021-10-12 517.60 531.20 515.10 526.10 1.6M
2021-10-11 513.00 522.60 512.10 518.00 1.9M
2021-10-08 527.60 529.30 522.90 525.50 2.4M
2021-10-07 519.70 524.80 506.80 522.90 2.0M
2021-10-06 530.60 537.40 508.60 519.90 3.2M
2021-10-05 497.00 530.00 495.90 528.90 4.4M
2021-10-04 490.10 498.20 487.80 494.80 1.4M
2021-10-01 482.60 490.00 479.80 489.90 1.0M
2021-09-30 481.50 485.00 479.10 484.00 0.9M
2021-09-29 480.00 485.80 475.20 480.80 1.7M
2021-09-28 490.40 496.40 481.00 481.40 3.4M
2021-09-27 472.80 488.70 470.00 487.80 2.9M
2021-09-24 472.00 472.00 465.30 467.90 0.7M
2021-09-23 471.20 473.20 466.20 472.00 1.0M
2021-09-22 463.50 472.00 463.00 470.00 1.1M
2021-09-21 458.60 464.30 457.50 460.30 1.0M
2021-09-20 465.00 465.90 454.40 456.50 1.1M
2021-09-17 470.50 471.40 463.60 468.50 1.2M
2021-09-16 473.00 477.00 467.90 470.50 1.6M
2021-09-15 464.00 475.00 462.70 473.90 1.9M
2021-09-14 454.50 467.60 454.50 462.80 2.5M
2021-09-13 448.20 454.80 447.30 454.70 1.9M
2021-09-10 450.20 452.10 445.30 446.90 1.2M
2021-09-09 450.50 452.70 446.20 449.00 1.0M
2021-09-08 450.00 452.30 443.30 450.50 1.9M
2021-09-07 456.50 457.00 448.00 450.00 1.8M
2021-09-06 458.60 459.50 454.40 456.50 0.8M
2021-09-03 461.10 461.10 457.50 458.60 0.5M
2021-09-02 461.80 461.90 457.30 458.60 0.8M
2021-09-01 457.50 463.00 453.90 461.50 1.3M
2021-08-31 460.00 462.10 456.50 457.30 1.0M
2021-08-30 459.40 462.90 458.50 459.90 0.9M
2021-08-27 462.60 462.70 454.50 458.70 1.5M
2021-08-26 470.50 472.60 458.40 460.80 2.5M
2021-08-25 477.50 482.80 475.60 482.50 1.2M
2021-08-24 472.50 478.50 469.70 477.60 2.1M
2021-08-23 461.00 471.30 461.00 470.90 1.1M
2021-08-20 458.70 460.30 456.30 458.90 0.8M
2021-08-19 462.50 464.00 455.50 459.30 1.0M
2021-08-18 470.30 471.40 463.50 464.00 0.4M
2021-08-17 463.30 470.50 462.50 469.00 0.6M
2021-08-16 464.00 465.00 461.40 464.60 0.5M
2021-08-13 466.30 466.90 463.80 465.90 0.4M
2021-08-12 463.90 466.50 463.20 465.50 0.6M
2021-08-11 468.00 468.00 459.60 463.90 0.7M
2021-08-10 461.30 465.60 458.50 465.40 0.6M
2021-08-09 459.60 460.90 455.00 460.00 0.6M
2021-08-06 466.00 468.00 458.70 461.10 0.6M
2021-08-05 457.00 465.10 453.70 465.00 1.0M
2021-08-04 459.60 460.70 456.00 457.30 0.6M
2021-08-03 461.70 463.70 454.10 459.60 0.9M
2021-08-02 458.00 463.20 456.80 460.70 0.9M
2021-07-30 462.80 463.30 453.00 456.10 1.3M
2021-07-29 463.70 465.60 460.00 464.80 0.7M
2021-07-28 454.00 461.00 453.80 460.90 1.0M
2021-07-27 458.00 458.40 452.20 453.30 1.1M
2021-07-26 455.00 458.80 446.50 458.00 0.9M
2021-07-23 459.00 462.50 455.10 457.00 0.8M
2021-07-22 461.40 461.40 454.60 459.00 0.9M
2021-07-21 453.00 461.40 449.70 460.20 1.8M
2021-07-20 455.00 457.60 445.50 454.60 1.3M
2021-07-19 465.00 465.60 450.00 454.30 2.1M
2021-07-16 464.30 474.30 460.90 465.50 2.0M
2021-07-15 481.40 482.30 462.20 465.40 1.8M
2021-07-14 486.20 486.90 481.10 481.70 0.6M
2021-07-13 484.70 487.10 483.40 486.20 0.3M
2021-07-12 487.80 488.70 482.40 484.70 0.5M
2021-07-09 489.70 490.90 483.10 486.40 0.5M
2021-07-08 493.90 493.90 482.60 489.10 1.2M
2021-07-07 506.00 511.90 501.70 503.90 1.1M
2021-07-06 509.40 512.80 505.00 505.70 1.5M
2021-07-05 507.00 511.40 504.70 508.50 0.6M
2021-07-02 505.00 508.60 503.10 506.70 0.5M
2021-07-01 502.00 510.00 499.10 505.70 1.2M
2021-06-30 496.80 504.20 488.60 502.00 0.8M
2021-06-29 500.00 503.70 487.30 495.90 1.0M
2021-06-28 508.50 511.70 501.00 502.10 0.6M
2021-06-25 506.10 511.70 504.70 507.80 0.8M
2021-06-24 512.40 512.50 504.10 506.10 0.5M
2021-06-23 516.00 517.10 510.20 511.70 0.6M
2021-06-22 512.00 514.90 507.00 511.60 0.6M
2021-06-21 503.50 511.50 496.50 511.00 0.9M
2021-06-18 509.50 512.70 498.20 504.00 1.7M
2021-06-17 512.60 520.50 503.20 509.50 1.7M
2021-06-16 514.20 520.40 512.20 515.40 1.1M
2021-06-15 509.70 515.40 508.10 513.00 1.2M
2021-06-14 501.00 509.40 499.50 508.10 0.7M
2021-06-11 502.00 505.80 496.00 500.10 0.8M
2021-06-10 497.80 504.30 496.70 500.70 1.0M
2021-06-09 496.50 500.90 495.30 499.10 1.0M
2021-06-08 496.00 497.00 492.70 496.20 0.6M
2021-06-07 494.90 498.00 491.70 495.50 1.0M
2021-06-04 497.00 497.40 491.30 495.00 0.7M
2021-06-03 497.40 499.60 489.80 495.00 1.7M
2021-06-02 485.20 496.40 484.10 496.20 1.7M
2021-06-01 479.80 485.70 478.00 484.60 1.2M
2021-05-31 469.00 478.60 468.90 477.50 1.3M
2021-05-28 466.50 471.00 466.20 468.70 0.7M
2021-05-27 467.70 467.70 461.50 466.30 0.7M
2021-05-26 467.30 470.30 464.30 467.80 0.5M
2021-05-25 470.00 470.70 462.50 466.40 0.7M
2021-05-24 466.20 471.70 465.70 469.40 0.6M
2021-05-21 460.60 468.30 456.10 465.60 1.1M
2021-05-20 468.40 468.90 456.60 460.40 1.6M
2021-05-19 475.80 477.30 462.60 467.90 1.3M
2021-05-18 476.40 481.00 474.00 475.40 1.0M
2021-05-17 473.00 476.50 467.90 476.00 0.5M
2021-05-14 475.90 475.90 465.70 472.30 1.0M
2021-05-13 481.40 481.40 471.60 475.00 1.1M
2021-05-12 481.80 484.10 478.30 478.60 0.5M
2021-05-11 482.00 482.80 474.60 481.80 0.8M
2021-05-10 480.80 487.00 477.70 482.70 0.6M
2021-05-07 482.60 483.40 476.00 480.80 1.2M
2021-05-06 478.40 482.70 476.50 482.10 1.4M
2021-05-05 478.40 480.30 474.10 477.40 1.1M
2021-05-04 470.00 481.80 469.30 478.30 1.6M
2021-04-30 461.00 469.70 458.00 469.10 2.0M
2021-04-29 496.80 498.50 456.80 461.10 12.2M
2021-04-28 529.00 529.00 486.50 496.60 4.6M
2021-04-27 530.00 533.10 526.10 530.60 0.9M
2021-04-26 531.00 533.70 524.70 530.00 0.9M
2021-04-23 530.80 534.80 528.50 531.20 0.4M
2021-04-22 535.20 536.40 526.40 529.60 1.3M
2021-04-21 537.80 540.80 529.20 537.10 0.6M
2021-04-20 547.00 550.00 529.60 536.70 0.8M
2021-04-19 550.60 550.60 541.00 543.90 0.3M
2021-04-16 552.30 556.50 544.40 550.50 0.6M
2021-04-15 544.30 552.00 539.00 551.40 0.7M
2021-04-14 539.00 553.60 533.80 548.70 1.1M
2021-04-13 535.00 538.70 528.00 537.40 0.7M
2021-04-12 534.00 538.80 520.00 535.20 1.6M
2021-04-09 545.80 546.70 527.10 534.40 1.0M
2021-04-08 552.00 554.40 544.10 548.10 0.4M
2021-04-07 550.00 554.60 541.50 552.30 0.7M
2021-04-06 561.00 563.60 548.70 550.40 0.7M
2021-04-05 570.60 570.60 558.10 561.60 0.3M
2021-04-02 569.20 574.10 566.20 569.10 0.5M
2021-04-01 559.20 575.60 558.20 569.20 1.0M
2021-03-31 564.80 564.80 555.30 558.30 0.4M
2021-03-30 562.80 566.10 556.20 560.50 0.4M
2021-03-29 564.60 567.50 559.00 562.80 0.6M
2021-03-26 560.00 567.90 560.00 566.80 0.5M
2021-03-25 561.20 567.50 549.00 557.40 0.8M
2021-03-24 554.00 569.00 551.70 564.60 1.3M
2021-03-23 559.00 561.30 546.50 548.20 1.1M
2021-03-22 557.00 561.90 551.60 559.60 0.8M
2021-03-19 544.00 561.10 536.20 557.60 1.7M
2021-03-18 563.00 569.10 538.00 543.30 1.2M
2021-03-17 568.50 571.90 554.20 565.60 1.0M
2021-03-16 578.70 578.70 561.10 567.10 1.1M
2021-03-15 572.00 584.60 571.60 579.00 1.3M
2021-03-12 566.60 574.70 562.10 570.40 1.0M
2021-03-11 560.00 567.20 556.50 566.60 1.4M
2021-03-10 553.30 565.00 540.00 556.90 2.0M
2021-03-09 522.90 560.90 521.00 555.80 3.0M
2021-03-05 504.60 526.70 501.60 525.30 2.6M
2021-03-04 503.00 512.00 496.00 500.40 1.4M
2021-03-03 501.00 508.80 500.00 501.90 1.0M
2021-03-02 491.00 502.00 491.00 498.00 0.7M
2021-03-01 498.00 498.50 491.60 494.70 0.6M
2021-02-26 498.30 501.90 488.30 491.80 1.2M
2021-02-25 503.20 511.80 500.00 500.10 1.6M
2021-02-24 489.50 505.00 487.30 500.90 1.4M
2021-02-22 493.50 494.90 486.40 492.30 0.6M
2021-02-20 493.90 494.40 489.30 492.90 0.2M
2021-02-19 480.20 495.80 476.00 491.10 1.0M
2021-02-18 497.50 497.80 480.90 481.90 0.9M
2021-02-17 497.00 502.00 486.10 496.60 1.1M
2021-02-16 499.00 499.60 493.50 497.00 0.9M
2021-02-15 496.20 499.60 490.10 497.60 0.9M
2021-02-12 482.40 489.80 469.50 489.30 1.3M
2021-02-11 486.00 487.80 480.10 480.50 0.6M
2021-02-10 495.00 495.00 483.40 485.80 0.8M
2021-02-09 499.00 503.20 486.10 493.00 1.8M
2021-02-08 480.80 496.20 480.80 496.00 1.7M
2021-02-05 471.00 481.00 470.40 480.00 2.4M
2021-02-04 470.00 470.40 464.50 469.70 0.9M
2021-02-03 465.00 472.50 461.30 469.30 1.0M
2021-02-02 461.80 469.10 459.40 463.50 1.5M
2021-02-01 461.10 461.40 453.40 461.30 0.9M
2021-01-29 467.40 467.40 456.20 457.00 1.2M
2021-01-28 468.80 469.70 461.70 468.60 1.3M
2021-01-27 473.00 476.30 467.00 469.00 1.2M
2021-01-26 473.00 473.20 469.10 471.60 0.9M
2021-01-25 473.90 476.20 470.60 473.80 1.0M
2021-01-22 480.10 480.10 467.50 470.60 1.5M
2021-01-21 494.10 496.40 480.70 481.70 1.0M
2021-01-20 495.10 499.30 493.50 495.00 0.5M
2021-01-19 498.50 502.90 491.20 494.70 0.7M
2021-01-18 498.80 498.80 490.40 496.40 0.9M
2021-01-15 511.00 514.60 497.80 500.30 1.9M
2021-01-14 505.70 513.40 500.00 513.40 1.2M
2021-01-13 498.90 508.60 497.70 503.50 2.0M
2021-01-12 489.60 496.90 489.10 494.70 1.2M
2021-01-11 488.00 496.30 483.50 489.00 2.0M
2021-01-08 485.90 492.40 485.70 491.30 2.7M
2021-01-06 486.10 489.00 478.90 482.50 1.3M
2021-01-05 477.30 485.60 474.10 485.60 0.7M
2021-01-04 480.00 484.00 472.30 476.50 1.0M