Транснефть ПАО акц.пр.

TRNFP · TQBR · ₽

1,058.00 ₽▲ +4.60 (+0.44%)

Updated 21:37:36 MSK15 min delay

Show data

TRNFP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	1,225.00	1,295.60	1,222.40	1,292.60
10/16/2025, 9:00:00 PM	1,292.60	1,301.60	1,271.20	1,289.40
10/17/2025, 9:00:00 PM	1,289.60	1,305.20	1,289.40	1,299.20
10/18/2025, 9:00:00 PM	1,299.20	1,306.00	1,286.00	1,291.80
10/19/2025, 9:00:00 PM	1,299.40	1,309.40	1,280.00	1,296.80
10/20/2025, 9:00:00 PM	1,296.80	1,299.80	1,260.00	1,277.40
10/21/2025, 9:00:00 PM	1,277.40	1,292.40	1,246.00	1,257.60
10/22/2025, 9:00:00 PM	1,249.80	1,252.80	1,225.00	1,246.00
10/23/2025, 9:00:00 PM	1,243.80	1,254.80	1,223.00	1,227.60
10/26/2025, 9:00:00 PM	1,227.60	1,230.80	1,200.00	1,200.40
10/27/2025, 9:00:00 PM	1,200.40	1,223.60	1,178.00	1,216.00
10/28/2025, 9:00:00 PM	1,216.00	1,232.00	1,212.20	1,226.60
10/29/2025, 9:00:00 PM	1,226.40	1,238.40	1,218.40	1,233.00
10/30/2025, 9:00:00 PM	1,232.80	1,238.40	1,215.00	1,219.40
10/31/2025, 9:00:00 PM	1,219.40	1,230.00	1,219.00	1,227.20
11/2/2025, 9:00:00 PM	1,230.00	1,245.00	1,228.00	1,241.40
11/4/2025, 9:00:00 PM	1,240.00	1,263.20	1,231.00	1,248.00
11/5/2025, 9:00:00 PM	1,248.00	1,261.20	1,240.00	1,258.80
11/6/2025, 9:00:00 PM	1,258.00	1,272.60	1,253.80	1,267.80
11/7/2025, 9:00:00 PM	1,270.00	1,272.20	1,265.40	1,268.80
11/8/2025, 9:00:00 PM	1,266.40	1,270.00	1,265.00	1,268.60
11/9/2025, 9:00:00 PM	1,270.20	1,275.00	1,250.00	1,264.20
11/10/2025, 9:00:00 PM	1,265.00	1,282.00	1,261.80	1,276.20
11/11/2025, 9:00:00 PM	1,276.60	1,279.80	1,250.20	1,260.20
11/12/2025, 9:00:00 PM	1,261.00	1,267.60	1,251.60	1,263.00
11/13/2025, 9:00:00 PM	1,262.60	1,265.00	1,244.80	1,258.00
11/14/2025, 9:00:00 PM	1,257.00	1,259.80	1,255.00	1,256.60
11/15/2025, 9:00:00 PM	1,255.00	1,255.40	1,240.00	1,249.40
11/16/2025, 9:00:00 PM	1,249.40	1,259.00	1,239.60	1,244.60
11/17/2025, 9:00:00 PM	1,242.40	1,271.00	1,238.60	1,250.60
11/18/2025, 9:00:00 PM	1,254.00	1,291.40	1,245.20	1,275.60
11/19/2025, 9:00:00 PM	1,281.80	1,309.00	1,272.00	1,306.60
11/20/2025, 9:00:00 PM	1,306.60	1,311.20	1,273.00	1,291.80
11/23/2025, 9:00:00 PM	1,293.60	1,305.00	1,268.00	1,283.40
11/24/2025, 9:00:00 PM	1,283.60	1,319.20	1,273.60	1,305.00
11/25/2025, 9:00:00 PM	1,305.20	1,330.00	1,301.60	1,313.00
11/26/2025, 9:00:00 PM	1,313.00	1,319.40	1,287.60	1,299.00
11/27/2025, 9:00:00 PM	1,298.00	1,318.00	1,295.40	1,318.00
11/28/2025, 9:00:00 PM	1,321.00	1,321.40	1,312.80	1,313.60
11/29/2025, 9:00:00 PM	1,317.00	1,323.00	1,314.00	1,321.80
11/30/2025, 9:00:00 PM	1,321.80	1,339.80	1,314.60	1,329.60
12/1/2025, 9:00:00 PM	1,329.80	1,339.40	1,325.80	1,326.20
12/2/2025, 9:00:00 PM	1,319.80	1,324.20	1,297.20	1,321.60
12/3/2025, 9:00:00 PM	1,322.00	1,333.40	1,321.60	1,325.20
12/4/2025, 9:00:00 PM	1,325.20	1,351.00	1,325.00	1,342.80
12/7/2025, 9:00:00 PM	1,342.80	1,351.40	1,335.20	1,343.20
12/8/2025, 9:00:00 PM	1,341.00	1,360.00	1,333.40	1,358.40
12/9/2025, 9:00:00 PM	1,358.00	1,367.00	1,346.20	1,352.60
12/10/2025, 9:00:00 PM	1,353.00	1,365.80	1,341.00	1,350.40
12/11/2025, 9:00:00 PM	1,349.00	1,353.60	1,321.40	1,327.20
12/12/2025, 9:00:00 PM	1,330.00	1,335.40	1,329.80	1,335.00
12/13/2025, 9:00:00 PM	1,334.80	1,334.80	1,325.20	1,327.20
12/14/2025, 9:00:00 PM	1,330.60	1,341.00	1,322.00	1,338.60
12/15/2025, 9:00:00 PM	1,338.40	1,357.00	1,335.00	1,354.40
12/16/2025, 9:00:00 PM	1,354.40	1,367.00	1,345.60	1,356.40
12/17/2025, 9:00:00 PM	1,357.60	1,361.40	1,343.00	1,352.80
12/18/2025, 9:00:00 PM	1,354.80	1,359.00	1,341.60	1,349.80
12/19/2025, 9:00:00 PM	1,350.60	1,352.00	1,343.60	1,346.20
12/20/2025, 9:00:00 PM	1,350.60	1,352.60	1,344.60	1,348.60
12/21/2025, 9:00:00 PM	1,348.60	1,351.80	1,326.60	1,328.80
12/22/2025, 9:00:00 PM	1,328.80	1,348.80	1,326.60	1,338.60
12/23/2025, 9:00:00 PM	1,344.20	1,356.40	1,335.00	1,353.80
12/24/2025, 9:00:00 PM	1,354.60	1,361.00	1,344.20	1,349.60
12/25/2025, 9:00:00 PM	1,351.40	1,392.60	1,348.60	1,390.80
12/26/2025, 9:00:00 PM	1,394.00	1,396.80	1,385.00	1,391.40
12/27/2025, 9:00:00 PM	1,392.00	1,392.60	1,380.00	1,387.20
12/28/2025, 9:00:00 PM	1,387.00	1,404.40	1,366.00	1,377.40
12/29/2025, 9:00:00 PM	1,377.20	1,384.80	1,367.40	1,378.00
1/4/2026, 9:00:00 PM	1,378.40	1,400.40	1,368.00	1,394.00
1/5/2026, 9:00:00 PM	1,394.00	1,421.80	1,394.00	1,409.80
1/7/2026, 9:00:00 PM	1,410.00	1,410.20	1,393.60	1,395.20
1/8/2026, 9:00:00 PM	1,398.60	1,415.60	1,393.60	1,409.20
1/11/2026, 9:00:00 PM	1,409.20	1,421.00	1,380.60	1,393.20
1/12/2026, 9:00:00 PM	1,393.20	1,403.60	1,363.40	1,374.40
1/13/2026, 9:00:00 PM	1,374.40	1,411.00	1,365.80	1,396.00
1/14/2026, 9:00:00 PM	1,396.00	1,410.80	1,387.60	1,399.80
1/15/2026, 9:00:00 PM	1,404.80	1,404.80	1,389.40	1,395.20
1/16/2026, 9:00:00 PM	1,396.00	1,399.20	1,395.00	1,395.80
1/17/2026, 9:00:00 PM	1,395.20	1,400.00	1,393.00	1,399.20
1/18/2026, 9:00:00 PM	1,399.20	1,418.00	1,396.00	1,406.60
1/19/2026, 9:00:00 PM	1,407.00	1,419.20	1,401.40	1,415.60
1/20/2026, 9:00:00 PM	1,415.80	1,423.40	1,407.40	1,413.60
1/21/2026, 9:00:00 PM	1,414.20	1,424.80	1,408.00	1,418.80
1/22/2026, 9:00:00 PM	1,418.80	1,436.80	1,412.20	1,429.80
1/23/2026, 9:00:00 PM	1,431.60	1,435.80	1,420.00	1,426.00
1/24/2026, 9:00:00 PM	1,427.00	1,433.40	1,423.40	1,433.00
1/25/2026, 9:00:00 PM	1,433.00	1,439.00	1,420.40	1,426.00
1/26/2026, 9:00:00 PM	1,426.00	1,433.20	1,421.00	1,421.80
1/27/2026, 9:00:00 PM	1,423.80	1,426.80	1,407.00	1,415.00
1/28/2026, 9:00:00 PM	1,415.40	1,428.60	1,410.00	1,416.80
1/29/2026, 9:00:00 PM	1,418.00	1,425.60	1,410.00	1,411.40
1/30/2026, 9:00:00 PM	1,411.60	1,419.60	1,411.20	1,418.20
1/31/2026, 9:00:00 PM	1,418.00	1,426.20	1,413.80	1,425.00
2/1/2026, 9:00:00 PM	1,419.80	1,422.80	1,400.00	1,405.00
2/2/2026, 9:00:00 PM	1,410.40	1,414.40	1,404.60	1,405.80
2/3/2026, 9:00:00 PM	1,407.80	1,421.60	1,403.20	1,404.00
2/4/2026, 9:00:00 PM	1,404.00	1,409.00	1,394.00	1,404.00
2/5/2026, 9:00:00 PM	1,408.40	1,409.80	1,387.40	1,390.60
2/6/2026, 9:00:00 PM	1,390.60	1,405.40	1,388.80	1,397.80
2/7/2026, 9:00:00 PM	1,399.20	1,402.20	1,395.80	1,397.80
2/8/2026, 9:00:00 PM	1,397.00	1,397.00	1,378.80	1,390.60
2/9/2026, 9:00:00 PM	1,395.60	1,406.00	1,382.80	1,400.00
2/10/2026, 9:00:00 PM	1,402.00	1,408.40	1,385.00	1,399.20
2/11/2026, 9:00:00 PM	1,404.40	1,405.80	1,394.60	1,400.20
2/12/2026, 9:00:00 PM	1,405.00	1,430.00	1,399.40	1,427.20
2/15/2026, 9:00:00 PM	1,427.20	1,436.60	1,414.20	1,420.20
2/16/2026, 9:00:00 PM	1,424.80	1,436.00	1,418.20	1,429.60
2/17/2026, 9:00:00 PM	1,433.80	1,457.00	1,425.60	1,447.80
2/18/2026, 9:00:00 PM	1,448.00	1,451.20	1,428.00	1,434.40
2/19/2026, 9:00:00 PM	1,439.60	1,454.00	1,432.40	1,444.80
2/20/2026, 9:00:00 PM	1,447.60	1,448.00	1,443.60	1,446.00
2/21/2026, 9:00:00 PM	1,446.80	1,449.80	1,443.60	1,448.40
2/22/2026, 9:00:00 PM	1,447.00	1,448.80	1,442.80	1,445.20
2/23/2026, 9:00:00 PM	1,446.00	1,448.60	1,413.00	1,417.80
2/24/2026, 9:00:00 PM	1,417.80	1,429.00	1,414.00	1,424.20
2/25/2026, 9:00:00 PM	1,428.60	1,432.00	1,420.40	1,421.60
2/26/2026, 9:00:00 PM	1,424.80	1,428.40	1,418.00	1,427.20
2/27/2026, 9:00:00 PM	1,428.80	1,448.60	1,414.80	1,442.00
2/28/2026, 9:00:00 PM	1,445.00	1,470.00	1,445.00	1,464.60
3/1/2026, 9:00:00 PM	1,459.20	1,460.00	1,422.80	1,429.80
3/2/2026, 9:00:00 PM	1,430.60	1,445.00	1,416.80	1,420.80
3/3/2026, 9:00:00 PM	1,422.00	1,435.20	1,407.20	1,418.00
3/4/2026, 9:00:00 PM	1,424.00	1,430.00	1,419.20	1,424.00
3/5/2026, 9:00:00 PM	1,424.00	1,429.00	1,405.80	1,408.60
3/8/2026, 9:00:00 PM	1,416.20	1,441.00	1,412.20	1,422.00
3/9/2026, 9:00:00 PM	1,422.00	1,426.20	1,395.60	1,405.80
3/10/2026, 9:00:00 PM	1,407.60	1,409.60	1,380.80	1,391.00
3/11/2026, 9:00:00 PM	1,392.80	1,411.00	1,388.60	1,405.00
3/12/2026, 9:00:00 PM	1,409.00	1,416.60	1,398.00	1,399.80
3/13/2026, 9:00:00 PM	1,402.00	1,413.80	1,402.00	1,409.40
3/14/2026, 9:00:00 PM	1,412.00	1,414.40	1,409.60	1,414.40
3/15/2026, 9:00:00 PM	1,413.40	1,418.80	1,388.40	1,397.60
3/16/2026, 9:00:00 PM	1,398.20	1,406.60	1,390.00	1,399.00
3/17/2026, 9:00:00 PM	1,399.00	1,411.00	1,392.40	1,397.40
3/18/2026, 9:00:00 PM	1,399.00	1,407.80	1,392.00	1,402.20
3/19/2026, 9:00:00 PM	1,403.00	1,415.40	1,401.60	1,406.00
3/22/2026, 9:00:00 PM	1,407.20	1,414.40	1,390.00	1,399.20
3/23/2026, 9:00:00 PM	1,396.40	1,420.00	1,396.40	1,410.80
3/24/2026, 9:00:00 PM	1,410.00	1,417.80	1,407.40	1,410.00
3/25/2026, 9:00:00 PM	1,410.00	1,413.20	1,375.40	1,385.00
3/26/2026, 9:00:00 PM	1,386.00	1,390.00	1,344.40	1,376.80
3/27/2026, 9:00:00 PM	1,377.00	1,398.40	1,372.60	1,385.80
3/28/2026, 9:00:00 PM	1,385.80	1,395.40	1,383.80	1,395.40
3/29/2026, 9:00:00 PM	1,395.40	1,396.80	1,360.80	1,368.80
3/30/2026, 9:00:00 PM	1,371.00	1,374.00	1,327.40	1,360.60
3/31/2026, 9:00:00 PM	1,364.40	1,373.00	1,350.20	1,358.80
4/1/2026, 9:00:00 PM	1,360.00	1,380.00	1,351.20	1,374.20
4/2/2026, 9:00:00 PM	1,378.00	1,382.40	1,358.40	1,368.40
4/3/2026, 9:00:00 PM	1,375.40	1,377.00	1,365.00	1,371.20
4/4/2026, 9:00:00 PM	1,371.20	1,377.60	1,370.00	1,375.60
4/5/2026, 9:00:00 PM	1,369.80	1,379.40	1,361.40	1,371.60
4/6/2026, 9:00:00 PM	1,372.00	1,390.80	1,370.00	1,372.40
4/7/2026, 9:00:00 PM	1,360.00	1,393.40	1,355.20	1,385.80
4/8/2026, 9:00:00 PM	1,389.80	1,398.40	1,374.20	1,384.80
4/9/2026, 9:00:00 PM	1,389.00	1,396.80	1,379.20	1,380.80
4/10/2026, 9:00:00 PM	1,380.80	1,387.40	1,379.00	1,382.60
4/11/2026, 9:00:00 PM	1,384.00	1,395.00	1,384.00	1,395.00
4/12/2026, 9:00:00 PM	1,394.80	1,396.00	1,370.20	1,372.20
4/13/2026, 9:00:00 PM	1,373.20	1,384.40	1,365.00	1,375.80
4/14/2026, 9:00:00 PM	1,376.00	1,393.80	1,375.20	1,393.20
4/15/2026, 9:00:00 PM	1,393.20	1,400.00	1,383.60	1,387.00
4/16/2026, 9:00:00 PM	1,387.60	1,396.60	1,379.80	1,383.40
4/17/2026, 9:00:00 PM	1,390.00	1,394.60	1,384.20	1,387.80
4/18/2026, 9:00:00 PM	1,387.80	1,393.00	1,387.80	1,392.60
4/19/2026, 9:00:00 PM	1,392.40	1,397.00	1,371.00	1,382.00
4/20/2026, 9:00:00 PM	1,384.20	1,385.20	1,370.80	1,375.60
4/21/2026, 9:00:00 PM	1,375.40	1,389.40	1,375.20	1,381.60
4/22/2026, 9:00:00 PM	1,382.00	1,395.60	1,377.80	1,389.20
4/23/2026, 9:00:00 PM	1,389.20	1,396.00	1,377.80	1,384.80
4/24/2026, 9:00:00 PM	1,384.80	1,390.80	1,384.60	1,387.20
4/25/2026, 9:00:00 PM	1,387.20	1,390.00	1,385.00	1,387.00
4/26/2026, 9:00:00 PM	1,387.00	1,389.00	1,381.00	1,382.20
4/27/2026, 9:00:00 PM	1,382.20	1,386.60	1,364.20	1,369.20
4/28/2026, 9:00:00 PM	1,369.20	1,380.00	1,353.20	1,361.00
4/29/2026, 9:00:00 PM	1,363.80	1,378.20	1,361.00	1,374.40
4/30/2026, 9:00:00 PM	1,374.40	1,376.40	1,370.00	1,371.20
5/1/2026, 9:00:00 PM	1,373.80	1,374.60	1,367.20	1,371.60
5/2/2026, 9:00:00 PM	1,372.00	1,374.80	1,369.80	1,372.80
5/3/2026, 9:00:00 PM	1,372.00	1,390.00	1,368.80	1,382.00
5/4/2026, 9:00:00 PM	1,384.80	1,388.80	1,372.00	1,387.60
5/5/2026, 9:00:00 PM	1,387.60	1,393.40	1,377.60	1,387.00
5/6/2026, 9:00:00 PM	1,387.60	1,392.40	1,374.20	1,377.40
5/7/2026, 9:00:00 PM	1,377.40	1,380.60	1,361.00	1,376.20
5/10/2026, 9:00:00 PM	1,384.80	1,386.80	1,379.40	1,383.40
5/11/2026, 9:00:00 PM	1,383.40	1,394.80	1,379.20	1,391.40
5/12/2026, 9:00:00 PM	1,393.00	1,415.20	1,382.80	1,414.80
5/13/2026, 9:00:00 PM	1,414.60	1,423.60	1,395.60	1,397.80
5/14/2026, 9:00:00 PM	1,398.80	1,409.80	1,391.00	1,395.80
5/15/2026, 9:00:00 PM	1,395.80	1,402.00	1,395.80	1,400.80
5/16/2026, 9:00:00 PM	1,404.00	1,405.00	1,398.20	1,399.00
5/17/2026, 9:00:00 PM	1,399.00	1,405.00	1,387.80	1,399.80
5/18/2026, 9:00:00 PM	1,400.20	1,411.40	1,399.40	1,409.20
5/19/2026, 9:00:00 PM	1,408.00	1,414.60	1,396.20	1,402.60
5/20/2026, 9:00:00 PM	1,402.60	1,419.00	1,400.80	1,418.20
5/21/2026, 9:00:00 PM	1,415.00	1,420.00	1,408.20	1,415.00
5/22/2026, 9:00:00 PM	1,413.80	1,416.60	1,410.00	1,413.60
5/23/2026, 9:00:00 PM	1,412.80	1,418.80	1,410.00	1,414.40
5/24/2026, 9:00:00 PM	1,415.00	1,425.00	1,392.60	1,396.00
5/25/2026, 9:00:00 PM	1,404.00	1,417.40	1,392.20	1,402.80
5/26/2026, 9:00:00 PM	1,404.00	1,419.20	1,401.40	1,416.80
5/27/2026, 9:00:00 PM	1,416.80	1,441.20	1,415.40	1,430.80
5/28/2026, 9:00:00 PM	1,430.80	1,435.00	1,412.40	1,423.20
5/29/2026, 9:00:00 PM	1,426.00	1,428.00	1,421.20	1,425.00
5/30/2026, 9:00:00 PM	1,423.20	1,426.80	1,421.20	1,424.60
5/31/2026, 9:00:00 PM	1,425.00	1,430.00	1,394.00	1,407.60
6/1/2026, 9:00:00 PM	1,407.60	1,415.40	1,402.20	1,412.20
6/2/2026, 9:00:00 PM	1,412.20	1,417.20	1,402.40	1,403.60
6/3/2026, 9:00:00 PM	1,403.60	1,416.40	1,403.60	1,408.00
6/4/2026, 9:00:00 PM	1,409.80	1,409.80	1,403.40	1,406.80
6/5/2026, 9:00:00 PM	1,406.00	1,409.00	1,402.40	1,406.00
6/6/2026, 9:00:00 PM	1,406.00	1,410.00	1,405.80	1,409.80
6/7/2026, 9:00:00 PM	1,410.00	1,413.00	1,378.40	1,385.40
6/8/2026, 9:00:00 PM	1,387.00	1,389.60	1,365.80	1,377.80
6/9/2026, 9:00:00 PM	1,377.80	1,391.80	1,371.80	1,383.60
6/10/2026, 9:00:00 PM	1,387.20	1,389.40	1,374.00	1,380.20
6/11/2026, 9:00:00 PM	1,380.20	1,385.40	1,379.00	1,381.60
6/12/2026, 9:00:00 PM	1,381.60	1,383.20	1,379.60	1,382.80
6/13/2026, 9:00:00 PM	1,383.40	1,384.80	1,380.20	1,383.80
6/14/2026, 9:00:00 PM	1,383.00	1,401.20	1,381.20	1,398.60
6/15/2026, 9:00:00 PM	1,400.00	1,406.40	1,378.40	1,386.80
6/16/2026, 9:00:00 PM	1,389.00	1,390.00	1,376.20	1,379.40
6/17/2026, 9:00:00 PM	1,377.80	1,379.80	1,348.00	1,356.20
6/18/2026, 9:00:00 PM	1,356.20	1,366.80	1,333.60	1,342.20
6/21/2026, 9:00:00 PM	1,341.00	1,352.60	1,292.80	1,306.00
6/22/2026, 9:00:00 PM	1,301.20	1,314.80	1,282.20	1,311.20
6/23/2026, 9:00:00 PM	1,312.40	1,320.00	1,279.40	1,290.80
6/24/2026, 9:00:00 PM	1,291.40	1,306.40	1,265.00	1,274.20
6/25/2026, 9:00:00 PM	1,274.20	1,295.80	1,257.40	1,293.40
6/26/2026, 9:00:00 PM	1,298.40	1,304.00	1,290.00	1,296.80
6/27/2026, 9:00:00 PM	1,296.80	1,301.00	1,296.40	1,298.20
6/28/2026, 9:00:00 PM	1,300.00	1,314.20	1,279.00	1,310.60
6/29/2026, 9:00:00 PM	1,310.00	1,325.00	1,300.00	1,317.00
6/30/2026, 9:00:00 PM	1,317.00	1,328.40	1,300.60	1,301.40
7/1/2026, 9:00:00 PM	1,307.00	1,309.60	1,281.20	1,285.80
7/2/2026, 9:00:00 PM	1,290.00	1,292.40	1,198.60	1,233.20
7/3/2026, 9:00:00 PM	1,233.40	1,240.80	1,230.00	1,233.00
7/4/2026, 9:00:00 PM	1,234.00	1,244.20	1,233.40	1,242.60
7/5/2026, 9:00:00 PM	1,243.00	1,245.00	1,125.40	1,154.60
7/6/2026, 9:00:00 PM	1,154.60	1,198.20	1,125.00	1,191.00
7/7/2026, 9:00:00 PM	1,195.00	1,211.40	1,170.20	1,198.40
7/8/2026, 9:00:00 PM	1,198.40	1,255.00	1,196.00	1,234.80
7/9/2026, 9:00:00 PM	1,234.00	1,254.00	1,175.00	1,221.40
7/10/2026, 9:00:00 PM	1,221.00	1,226.80	1,213.20	1,220.20
7/11/2026, 9:00:00 PM	1,223.40	1,244.40	1,223.40	1,239.00
7/12/2026, 9:00:00 PM	1,244.00	1,258.20	1,231.60	1,238.60
7/13/2026, 9:00:00 PM	1,238.60	1,248.20	1,205.80	1,235.00
7/14/2026, 9:00:00 PM	1,235.00	1,235.00	1,200.00	1,213.40
7/15/2026, 9:00:00 PM	1,213.40	1,214.00	1,141.80	1,143.80
7/16/2026, 9:00:00 PM	1,136.80	1,228.80	1,120.20	1,185.40
7/17/2026, 9:00:00 PM	1,005.00	1,007.80	975.00	1,007.80
7/18/2026, 9:00:00 PM	1,007.80	1,007.80	1,007.80	1,007.80
7/19/2026, 9:00:00 PM	1,038.20	1,063.60	993.60	1,056.40
7/20/2026, 9:00:00 PM	1,056.40	1,072.80	1,025.20	1,058.60
7/21/2026, 9:00:00 PM	1,058.60	1,061.80	1,032.00	1,046.40
7/22/2026, 9:00:00 PM	1,046.40	1,055.60	1,030.80	1,039.20
7/23/2026, 9:00:00 PM	1,039.20	1,064.60	1,030.20	1,056.40
7/24/2026, 9:00:00 PM	1,057.80	1,072.00	1,053.40	1,067.00
7/25/2026, 9:00:00 PM	1,069.00	1,070.40	1,058.60	1,062.80
7/26/2026, 9:00:00 PM	1,061.00	1,096.00	1,048.00	1,083.40
7/27/2026, 9:00:00 PM	1,080.40	1,096.00	1,065.00	1,074.00
7/28/2026, 9:00:00 PM	1,074.00	1,096.00	1,074.00	1,081.40
7/29/2026, 9:00:00 PM	1,085.20	1,100.80	1,060.20	1,063.80
7/30/2026, 9:00:00 PM	1,065.00	1,072.20	1,051.20	1,062.20
8/2/2026, 9:00:00 PM	1,063.80	1,084.40	1,060.40	1,083.80
8/3/2026, 9:00:00 PM	1,084.20	1,106.40	1,076.00	1,101.00
8/4/2026, 9:00:00 PM	1,102.60	1,124.00	1,098.00	1,112.20
8/5/2026, 9:00:00 PM	1,115.00	1,120.20	1,094.40	1,106.60
8/6/2026, 9:00:00 PM	1,108.00	1,117.60	1,088.20	1,094.40
8/7/2026, 9:00:00 PM	1,099.40	1,107.40	1,094.40	1,104.00
8/8/2026, 9:00:00 PM	1,105.00	1,109.80	1,101.80	1,106.60
8/9/2026, 9:00:00 PM	1,108.00	1,115.00	1,090.00	1,105.00
8/10/2026, 9:00:00 PM	1,109.60	1,109.80	1,091.80	1,098.40
8/11/2026, 9:00:00 PM	1,100.00	1,102.20	1,072.00	1,073.40
8/12/2026, 9:00:00 PM	1,073.40	1,076.40	1,034.00	1,036.00
8/13/2026, 9:00:00 PM	1,036.00	1,052.80	1,015.00	1,020.00
8/16/2026, 9:00:00 PM	1,022.00	1,025.80	998.20	1,005.80
8/17/2026, 9:00:00 PM	1,006.20	1,039.80	1,005.80	1,037.80
8/18/2026, 9:00:00 PM	1,039.00	1,044.80	1,014.60	1,025.40
8/19/2026, 9:00:00 PM	1,025.40	1,039.60	1,008.00	1,013.40
8/20/2026, 9:00:00 PM	1,013.40	1,020.00	1,006.20	1,017.00
8/21/2026, 9:00:00 PM	1,014.80	1,015.60	1,009.00	1,010.40
8/22/2026, 9:00:00 PM	1,014.00	1,015.60	1,009.20	1,012.80
8/23/2026, 9:00:00 PM	1,011.00	1,029.40	997.20	1,014.00
8/24/2026, 9:00:00 PM	1,014.00	1,049.40	1,014.00	1,037.60
8/25/2026, 9:00:00 PM	1,035.40	1,039.60	1,015.20	1,020.20
8/26/2026, 9:00:00 PM	1,021.00	1,034.00	1,014.40	1,031.00
8/27/2026, 9:00:00 PM	1,031.00	1,034.80	1,017.20	1,018.80
8/28/2026, 9:00:00 PM	1,021.00	1,029.00	1,019.00	1,026.80
8/29/2026, 9:00:00 PM	1,026.80	1,033.00	1,026.80	1,030.00
8/30/2026, 9:00:00 PM	1,030.00	1,051.80	1,020.60	1,046.40
8/31/2026, 9:00:00 PM	1,049.00	1,054.60	1,036.40	1,037.00
9/1/2026, 9:00:00 PM	1,039.40	1,051.00	1,032.00	1,039.00
9/2/2026, 9:00:00 PM	1,039.00	1,059.20	1,029.40	1,058.20
9/3/2026, 9:00:00 PM	1,058.00	1,072.00	1,049.40	1,062.00
9/4/2026, 9:00:00 PM	1,065.00	1,069.20	1,058.00	1,060.80
9/5/2026, 9:00:00 PM	1,061.00	1,064.20	1,050.20	1,051.00
9/6/2026, 9:00:00 PM	1,051.20	1,065.40	1,045.20	1,060.40
9/7/2026, 9:00:00 PM	1,063.00	1,064.60	1,038.40	1,044.20
9/8/2026, 9:00:00 PM	1,044.20	1,045.00	1,011.20	1,016.60
9/9/2026, 9:00:00 PM	1,016.60	1,029.80	1,014.20	1,025.00
9/10/2026, 9:00:00 PM	1,025.00	1,038.00	1,006.80	1,016.80
9/13/2026, 9:00:00 PM	1,020.00	1,042.00	1,020.00	1,033.00
9/14/2026, 9:00:00 PM	1,035.60	1,040.00	1,020.00	1,023.60
9/15/2026, 9:00:00 PM	1,024.00	1,027.00	1,010.60	1,014.60
9/16/2026, 9:00:00 PM	1,010.60	1,016.40	1,005.20	1,012.20
9/17/2026, 9:00:00 PM	1,012.00	1,019.00	1,008.60	1,015.00
9/18/2026, 9:00:00 PM	1,015.00	1,015.00	1,013.00	1,013.20
9/19/2026, 9:00:00 PM	1,014.00	1,014.40	1,011.80	1,014.20
9/20/2026, 9:00:00 PM	1,014.20	1,022.60	1,009.00	1,016.60
9/21/2026, 9:00:00 PM	1,016.60	1,031.00	1,016.60	1,021.40
9/22/2026, 9:00:00 PM	1,024.20	1,029.80	1,013.60	1,026.60
9/23/2026, 9:00:00 PM	1,026.00	1,028.00	1,015.20	1,019.40
9/24/2026, 9:00:00 PM	1,019.40	1,024.60	1,016.40	1,019.00
9/25/2026, 9:00:00 PM	1,019.80	1,023.60	1,019.20	1,023.60
9/26/2026, 9:00:00 PM	1,023.60	1,024.80	1,021.80	1,024.00
9/27/2026, 9:00:00 PM	1,024.00	1,025.00	1,015.00	1,019.80
9/28/2026, 9:00:00 PM	1,019.80	1,025.40	1,011.00	1,020.00
9/29/2026, 9:00:00 PM	1,020.00	1,039.60	1,019.60	1,028.40
9/30/2026, 9:00:00 PM	1,027.20	1,037.60	1,019.60	1,022.20
10/1/2026, 9:00:00 PM	1,022.20	1,040.80	1,021.00	1,032.40
10/2/2026, 9:00:00 PM	1,032.40	1,037.40	1,032.40	1,034.80
10/3/2026, 9:00:00 PM	1,034.60	1,039.00	1,033.40	1,039.00
10/4/2026, 9:00:00 PM	1,039.20	1,050.00	1,035.20	1,037.80
10/5/2026, 9:00:00 PM	1,036.60	1,044.00	1,033.00	1,034.00
10/6/2026, 9:00:00 PM	1,034.20	1,045.00	1,034.20	1,039.80
10/7/2026, 9:00:00 PM	1,040.00	1,043.00	1,015.20	1,021.20
10/8/2026, 9:00:00 PM	1,021.60	1,047.00	1,020.00	1,047.00
10/9/2026, 9:00:00 PM	1,050.00	1,070.00	1,040.40	1,048.20
10/10/2026, 9:00:00 PM	1,050.00	1,060.00	1,045.40	1,058.60
10/11/2026, 9:00:00 PM	1,058.00	1,083.80	1,046.00	1,073.80
10/12/2026, 9:00:00 PM	1,074.00	1,098.00	1,074.00	1,092.40
10/13/2026, 9:00:00 PM	1,092.40	1,099.20	1,061.40	1,070.00
10/14/2026, 9:00:00 PM	1,072.20	1,079.00	1,042.80	1,053.40
10/15/2026, 9:00:00 PM	1,053.40	1,066.20	1,042.60	1,058.00

Show data

TRNFP · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

1,053.40

High

1,066.20

Low

1,042.60

Volume (₽)

1.04B

EBITDA margin

40.45%

Lot

ISIN

RU0009091573

Prev. close

1,053.40

Volume (shares)

982.72K

Market microstructure

Loading data…

About the company

Транснефть ПАО акц.пр. (TRNFP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009091573.

Транснефть ПАО акц.пр.

Key stats

Market microstructure

About the company

News on this security