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
2023-12-29 708.90 710.60 700.10 707.90 0.5M
2023-12-28 715.80 719.40 702.40 709.00 0.8M
2023-12-27 693.10 723.30 693.00 719.90 1.3M
2023-12-26 678.00 694.20 674.30 692.90 0.6M
2023-12-25 657.70 676.70 657.70 676.20 0.6M
2023-12-22 659.00 665.10 656.50 660.90 0.3M
2023-12-21 660.60 660.60 648.20 656.50 0.4M
2023-12-20 654.00 660.70 652.30 658.60 0.4M
2023-12-19 641.70 654.30 638.90 653.00 0.8M
2023-12-18 636.30 643.90 635.70 641.70 0.3M
2023-12-15 615.00 633.90 615.00 633.20 0.4M
2023-12-14 628.70 628.70 613.40 615.10 0.2M
2023-12-13 621.00 627.40 618.10 625.60 0.1M
2023-12-12 622.30 628.40 616.10 621.60 0.3M
2023-12-11 633.00 633.00 620.10 622.30 0.2M
2023-12-08 626.00 632.50 624.00 632.40 0.2M
2023-12-07 621.40 632.20 618.00 624.00 0.4M
2023-12-06 632.90 635.00 618.80 621.40 0.3M
2023-12-05 620.50 635.60 619.30 632.90 0.3M
2023-12-04 626.40 628.10 617.00 620.60 0.4M
2023-12-01 637.50 637.70 626.10 629.70 0.3M
2023-11-30 637.70 640.80 633.40 635.80 0.3M
2023-11-29 641.00 643.10 635.70 637.40 0.3M
2023-11-28 636.90 642.70 630.00 639.20 0.3M
2023-11-27 646.50 648.00 635.10 638.40 0.5M
2023-11-24 640.50 649.00 640.20 647.90 0.6M
2023-11-23 640.90 644.00 636.10 639.70 0.5M
2023-11-22 632.80 642.00 630.00 638.80 0.9M
2023-11-21 614.60 631.40 609.60 629.50 1.4M
2023-11-20 617.00 617.90 612.10 614.80 0.4M
2023-11-17 599.70 618.30 598.70 615.00 1.0M
2023-11-16 609.50 611.80 594.60 598.90 0.6M
2023-11-15 609.90 614.60 607.00 609.60 0.4M
2023-11-14 608.50 615.00 601.20 609.90 0.7M
2023-11-13 609.50 613.60 605.80 608.00 0.3M
2023-11-10 606.80 609.70 604.00 609.10 0.2M
2023-11-09 607.20 608.80 601.60 604.20 0.3M
2023-11-08 599.00 611.00 597.00 607.30 0.5M
2023-11-07 600.00 601.80 596.00 598.80 0.3M
2023-11-06 588.90 602.30 588.10 601.20 0.4M
2023-11-03 596.70 596.70 586.00 588.70 0.5M
2023-11-02 600.60 602.50 590.10 594.20 0.5M
2023-11-01 601.50 604.00 592.00 599.40 0.6M
2023-10-31 616.80 616.80 595.50 599.50 1.1M
2023-10-30 618.80 619.80 612.50 615.80 0.3M
2023-10-27 614.70 619.00 611.00 617.40 0.4M
2023-10-26 620.80 623.50 613.00 613.80 0.3M
2023-10-25 619.40 621.90 615.10 619.10 0.4M
2023-10-24 621.80 622.30 615.50 620.00 0.3M
2023-10-23 625.00 627.20 621.00 621.80 0.3M
2023-10-20 630.00 630.00 623.00 625.10 0.4M
2023-10-19 632.00 632.00 622.70 628.00 0.6M
2023-10-18 629.50 636.00 625.00 630.70 0.8M
2023-10-17 630.20 632.00 625.20 629.00 0.5M
2023-10-16 633.30 637.50 626.80 630.20 0.7M
2023-10-13 620.80 630.00 614.00 629.60 0.6M
2023-10-12 617.00 623.70 607.80 619.00 0.9M
2023-10-11 624.60 633.40 616.70 618.70 2.0M
2023-10-10 643.50 649.70 639.00 649.60 0.9M
2023-10-09 641.00 646.50 639.10 644.30 0.9M
2023-10-06 635.20 639.80 630.80 638.10 0.5M
2023-10-05 635.80 638.70 627.70 633.70 0.4M
2023-10-04 638.70 640.70 633.00 633.70 0.9M
2023-10-03 629.30 637.50 622.10 634.50 0.9M
2023-10-02 618.30 630.00 618.30 629.20 0.7M
2023-09-29 609.90 617.50 603.30 614.30 0.7M
2023-09-28 603.30 609.00 600.50 608.80 0.5M
2023-09-27 592.30 602.20 592.30 602.10 0.4M
2023-09-26 595.00 596.00 586.00 593.00 0.4M
2023-09-25 593.10 597.80 588.10 594.30 0.3M
2023-09-22 588.00 598.10 581.50 597.30 0.5M
2023-09-21 600.00 603.40 586.30 588.00 0.7M
2023-09-20 600.00 604.00 587.50 600.40 0.9M
2023-09-19 605.00 608.00 595.10 599.80 0.9M
2023-09-18 600.00 606.00 598.70 604.60 0.7M
2023-09-15 589.00 598.00 587.90 596.40 0.5M
2023-09-14 592.10 595.60 583.00 589.30 0.6M
2023-09-13 596.40 597.00 590.90 592.30 0.3M
2023-09-12 581.40 594.70 576.40 594.60 0.5M
2023-09-11 585.50 597.40 581.00 582.50 0.7M
2023-09-08 591.00 595.00 580.00 586.10 0.6M
2023-09-07 602.40 606.40 575.60 590.90 1.5M
2023-09-06 599.60 601.60 596.50 600.60 0.6M
2023-09-05 592.90 599.60 591.00 598.40 0.7M
2023-09-04 587.00 592.90 587.00 592.70 0.5M
2023-09-01 584.90 587.10 581.40 586.50 0.3M
2023-08-31 588.20 590.70 578.20 584.60 0.9M
2023-08-30 586.00 590.00 584.20 587.00 0.7M
2023-08-29 582.40 587.90 580.60 584.60 0.6M
2023-08-28 580.60 584.80 580.10 582.30 0.5M
2023-08-25 576.30 580.80 571.80 579.60 0.4M
2023-08-24 569.20 577.60 567.50 574.60 0.3M
2023-08-23 581.10 586.90 563.70 567.40 0.8M
2023-08-22 574.00 580.00 570.00 579.40 0.8M
2023-08-21 573.00 577.50 568.10 573.90 0.7M
2023-08-18 561.40 567.90 554.00 567.60 0.6M
2023-08-17 559.60 563.70 551.10 559.80 0.5M
2023-08-16 565.50 573.30 548.00 556.50 1.3M
2023-08-15 564.00 580.00 550.20 564.20 2.0M
2023-08-14 568.00 585.50 555.00 564.80 2.5M
2023-08-11 555.00 560.00 551.00 559.90 0.6M
2023-08-10 550.00 556.30 550.00 553.80 0.7M
2023-08-09 540.70 549.70 540.70 548.60 0.6M
2023-08-08 539.50 545.90 525.20 542.10 0.7M
2023-08-07 530.20 550.00 528.20 539.20 1.5M
2023-08-04 529.10 548.00 513.10 525.10 1.9M
2023-08-03 525.00 530.80 519.10 530.80 0.8M
2023-08-02 516.80 527.60 512.20 523.80 1.6M
2023-08-01 517.00 519.30 509.00 516.00 0.6M
2023-07-31 513.20 516.80 510.90 515.50 0.6M
2023-07-28 504.30 511.00 501.80 509.60 0.6M
2023-07-27 502.10 506.00 500.40 504.10 0.4M
2023-07-26 506.80 508.90 497.20 501.70 0.7M
2023-07-25 498.50 507.90 497.20 505.60 0.6M
2023-07-24 493.00 497.60 491.10 497.40 0.3M
2023-07-21 484.90 492.80 484.90 492.40 0.3M
2023-07-20 493.40 493.40 483.20 485.70 0.4M
2023-07-19 493.70 496.50 492.00 492.70 0.2M
2023-07-18 491.50 495.80 491.00 494.70 0.5M
2023-07-17 491.50 495.20 490.00 492.30 0.4M
2023-07-14 492.00 493.50 490.40 492.30 0.2M
2023-07-13 491.50 498.50 490.00 492.60 0.4M
2023-07-12 488.60 494.00 486.40 491.30 0.4M
2023-07-11 486.70 490.00 483.90 487.60 0.4M
2023-07-10 472.20 487.70 470.30 484.60 1.4M
2023-07-07 493.60 496.00 490.00 493.90 1.0M
2023-07-06 499.50 499.50 494.70 495.00 0.5M
2023-07-05 491.60 500.70 491.60 498.00 0.5M
2023-07-04 499.50 499.50 488.40 491.60 0.6M
2023-07-03 500.10 503.10 495.30 498.00 0.8M
2023-06-30 504.30 505.00 500.20 501.50 0.7M
2023-06-29 498.10 505.70 496.50 504.30 0.6M
2023-06-28 495.30 501.10 495.30 498.10 0.3M
2023-06-27 496.10 499.80 492.80 496.50 0.5M
2023-06-26 500.00 503.00 486.60 496.50 0.5M
2023-06-23 503.00 504.50 487.00 495.90 0.6M
2023-06-22 501.00 506.20 496.60 501.70 0.5M
2023-06-21 502.00 502.00 497.50 499.70 0.3M
2023-06-20 500.40 502.80 494.30 501.20 0.7M
2023-06-19 505.10 506.90 499.80 502.20 1.0M
2023-06-16 510.00 518.50 502.60 507.10 1.1M
2023-06-15 490.80 510.00 488.30 509.00 1.2M
2023-06-14 481.10 489.00 481.00 488.80 0.7M
2023-06-13 479.50 481.20 473.00 480.40 0.5M
2023-06-09 471.00 473.30 469.20 472.90 0.2M
2023-06-08 471.50 474.70 469.20 470.10 0.2M
2023-06-07 475.00 476.00 468.10 470.30 0.3M
2023-06-06 472.50 478.00 460.40 474.10 0.8M
2023-06-05 468.50 485.50 465.20 472.50 1.7M
2023-06-02 451.50 461.60 450.30 461.50 0.5M
2023-06-01 445.70 452.80 444.50 450.00 0.5M
2023-05-31 440.00 445.70 436.00 444.30 0.3M
2023-05-30 443.50 448.30 434.00 440.10 0.8M
2023-05-29 435.00 443.80 433.50 443.10 0.4M
2023-05-26 428.80 432.80 426.00 431.00 0.2M
2023-05-25 430.00 431.00 423.40 427.70 0.3M
2023-05-24 428.00 431.70 426.10 429.30 0.3M
2023-05-23 418.50 428.90 416.10 427.40 0.4M
2023-05-22 414.70 420.30 413.30 418.20 0.4M
2023-05-19 415.60 415.60 410.40 413.00 0.2M
2023-05-18 409.50 416.70 406.50 415.10 0.4M
2023-05-17 411.00 411.50 407.00 408.30 0.1M
2023-05-16 408.90 411.30 407.60 410.20 0.2M
2023-05-15 404.80 408.10 404.70 408.00 0.4M
2023-05-12 402.00 405.40 399.30 403.10 0.2M
2023-05-11 404.60 410.70 395.00 401.30 0.5M
2023-05-10 393.60 405.30 392.50 404.50 0.4M
2023-05-08 387.00 396.80 385.00 392.40 0.3M
2023-05-05 390.10 390.80 383.20 385.50 0.3M
2023-05-04 384.00 393.00 383.20 390.10 0.4M
2023-05-03 398.00 398.40 381.00 384.30 0.8M
2023-05-02 409.00 410.00 396.00 399.40 0.5M
2023-04-28 414.10 415.40 405.00 406.50 0.5M
2023-04-27 411.50 420.60 409.00 413.90 0.9M
2023-04-26 411.40 412.00 408.40 409.00 0.3M
2023-04-25 414.00 414.00 408.30 410.30 0.4M
2023-04-24 405.70 416.60 405.00 412.50 0.6M
2023-04-21 409.00 409.60 404.10 406.70 0.4M
2023-04-20 395.00 409.00 392.00 407.90 1.1M
2023-04-19 399.50 401.20 392.00 394.70 0.6M
2023-04-18 399.70 401.30 395.00 400.50 0.3M
2023-04-17 394.90 399.20 393.30 398.30 0.5M
2023-04-14 395.00 395.00 390.20 393.30 0.2M
2023-04-13 395.70 396.50 391.10 393.60 0.2M
2023-04-12 390.50 395.20 386.00 394.00 0.3M
2023-04-11 399.90 399.90 388.90 391.50 0.5M
2023-04-10 396.10 401.70 395.10 397.60 0.5M
2023-04-07 386.60 397.50 385.40 394.20 0.6M
2023-04-06 381.00 386.20 380.50 385.40 0.6M
2023-04-05 375.10 382.10 370.00 380.40 0.5M
2023-04-04 380.00 380.80 375.10 375.50 0.4M
2023-04-03 380.00 381.20 375.20 379.50 0.6M
2023-03-31 372.30 372.30 363.80 369.50 0.5M
2023-03-30 366.40 374.80 363.10 371.20 0.6M
2023-03-29 366.10 367.10 361.60 365.30 0.6M
2023-03-28 363.30 366.00 359.70 364.70 0.6M
2023-03-27 353.00 365.00 352.70 363.30 0.6M
2023-03-24 350.00 352.80 348.30 351.40 0.2M
2023-03-23 350.70 352.70 348.00 350.00 0.3M
2023-03-22 351.10 353.10 350.00 350.70 0.2M
2023-03-21 355.00 357.00 346.30 351.10 0.5M
2023-03-20 347.50 355.00 345.00 354.50 0.8M
2023-03-17 335.00 346.10 335.00 345.10 0.9M
2023-03-16 334.00 336.30 330.50 335.60 0.4M
2023-03-15 337.60 339.90 330.50 334.60 0.4M
2023-03-14 332.80 338.70 331.10 336.60 0.4M
2023-03-13 334.50 335.00 329.00 333.00 0.5M
2023-03-10 335.20 335.90 332.60 333.90 0.3M
2023-03-09 337.00 337.00 334.10 335.40 0.2M
2023-03-07 342.00 342.00 335.80 336.40 0.4M
2023-03-06 338.60 340.70 336.90 339.00 0.3M
2023-03-03 332.90 337.80 331.10 337.40 0.2M
2023-03-02 336.60 341.80 330.30 332.20 1.0M
2023-03-01 333.30 339.60 329.30 337.90 0.8M
2023-02-28 323.90 334.20 321.80 332.20 0.7M
2023-02-27 319.00 323.50 316.30 322.90 0.2M
2023-02-24 320.60 320.60 317.60 319.60 0.1M
2023-02-22 320.60 321.70 319.20 319.70 0.1M
2023-02-21 318.00 323.80 318.00 320.60 0.4M
2023-02-20 319.00 319.50 315.50 317.10 0.3M
2023-02-17 317.90 319.80 315.10 319.00 0.3M
2023-02-16 315.80 319.90 314.00 317.30 0.2M
2023-02-15 325.00 325.00 312.10 314.50 0.8M
2023-02-14 326.30 328.50 321.00 325.60 0.4M
2023-02-13 323.40 329.00 323.40 326.30 0.7M
2023-02-10 325.00 325.80 322.00 323.40 0.2M
2023-02-09 325.80 327.90 324.00 324.60 0.4M
2023-02-08 322.70 324.90 322.00 324.80 0.4M
2023-02-07 323.20 324.60 321.80 322.60 0.4M
2023-02-06 321.70 323.70 321.00 323.20 0.5M
2023-02-03 321.90 322.20 319.30 321.70 0.5M
2023-02-02 324.90 324.90 321.50 322.00 0.6M
2023-02-01 326.90 327.70 323.90 324.70 0.6M
2023-01-31 327.00 328.90 325.10 326.80 0.4M
2023-01-30 327.70 328.70 325.60 327.30 0.3M
2023-01-27 326.40 327.60 323.80 327.00 0.4M
2023-01-26 330.60 331.20 326.10 327.20 0.4M
2023-01-25 331.50 332.30 328.80 330.50 0.3M
2023-01-24 333.90 334.10 331.60 332.40 0.2M
2023-01-23 331.30 334.20 331.30 333.40 0.2M
2023-01-20 334.10 334.10 331.10 332.20 0.2M
2023-01-19 337.60 337.60 332.50 333.70 0.3M
2023-01-18 337.10 338.80 335.40 336.50 0.1M
2023-01-17 340.00 340.00 336.20 337.10 0.1M
2023-01-16 339.20 340.50 339.00 339.40 0.2M
2023-01-13 337.50 339.40 337.00 338.70 0.1M
2023-01-12 337.10 338.40 336.20 337.50 0.1M
2023-01-11 335.70 338.00 334.40 337.10 0.5M
2023-01-10 339.40 339.40 335.30 336.70 0.3M
2023-01-09 338.00 340.00 338.00 339.30 0.3M
2023-01-06 344.40 345.00 341.80 344.30 0.2M
2023-01-05 345.60 345.80 341.30 344.30 0.2M
2023-01-04 345.50 346.40 344.20 345.50 0.1M
2023-01-03 344.70 345.70 342.60 344.90 0.2M