Petro Matad

MATD
🏛️ uk →
0.73
Last Update: 2025-09-26
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
2021-12-31 3.03 3.15 2.95 3.13 2.8M
2021-12-30 3.03 3.10 2.95 3.03 2.7M
2021-12-29 2.88 3.13 2.88 3.13 11.8M
2021-12-24 2.88 2.90 2.88 2.88 2.5M
2021-12-23 2.85 2.95 2.82 2.88 5.3M
2021-12-22 2.80 2.95 2.80 2.85 4.8M
2021-12-21 2.65 2.85 2.59 2.80 2.6M
2021-12-20 2.70 2.77 2.58 2.65 2.3M
2021-12-17 2.60 2.75 2.60 2.70 1.1M
2021-12-16 2.63 2.65 2.55 2.60 0.3M
2021-12-15 2.63 2.70 2.55 2.63 1.1M
2021-12-14 2.60 2.73 2.50 2.67 2.6M
2021-12-13 2.73 2.73 2.50 2.60 3.1M
2021-12-10 2.73 2.73 2.65 2.73 0.5M
2021-12-09 2.75 2.77 2.70 2.73 1.4M
2021-12-08 2.78 2.85 2.68 2.75 1.5M
2021-12-07 2.80 2.80 2.65 2.80 2.8M
2021-12-06 2.80 2.85 2.75 2.80 0.6M
2021-12-03 2.80 2.81 2.76 2.80 0.8M
2021-12-02 2.80 2.82 2.76 2.80 0.5M
2021-12-01 2.80 2.83 2.75 2.80 3.1M
2021-11-30 2.78 2.85 2.69 2.80 3.6M
2021-11-29 2.78 2.85 2.70 2.78 1.1M
2021-11-26 2.83 2.80 2.66 2.78 6.1M
2021-11-25 2.85 2.90 2.80 2.85 2.1M
2021-11-24 2.80 2.90 2.78 2.85 2.9M
2021-11-23 2.85 2.87 2.75 2.80 1.7M
2021-11-22 2.90 2.92 2.73 2.85 8.8M
2021-11-19 2.93 2.95 2.80 2.90 1.2M
2021-11-18 3.05 3.10 2.90 2.93 3.0M
2021-11-17 3.10 3.17 3.03 3.05 3.3M
2021-11-16 3.15 3.30 3.08 3.28 9.5M
2021-11-15 3.00 3.25 2.90 3.15 13.2M
2021-11-12 2.95 3.10 2.92 2.92 4.5M
2021-11-11 3.00 3.00 2.87 2.95 1.6M
2021-11-10 2.83 3.12 2.80 3.00 11.9M
2021-11-09 2.78 2.85 2.75 2.83 2.4M
2021-11-08 2.75 2.80 2.69 2.78 3.3M
2021-11-05 2.75 2.79 2.70 2.75 2.9M
2021-11-04 2.73 2.85 2.71 2.75 4.6M
2021-11-03 2.78 2.79 2.66 2.73 7.6M
2021-11-02 2.78 2.80 2.75 2.78 1.9M
2021-11-01 2.73 2.80 2.70 2.80 4.3M
2021-10-29 2.73 2.75 2.73 2.73 3.1M
2021-10-28 2.73 2.80 2.70 2.73 1.5M
2021-10-27 2.78 2.80 2.70 2.70 2.5M
2021-10-26 2.73 2.80 2.70 2.75 3.6M
2021-10-25 2.73 2.80 2.71 2.78 3.4M
2021-10-22 2.73 2.75 2.70 2.73 2.7M
2021-10-21 2.78 2.80 2.70 2.73 2.3M
2021-10-20 2.83 2.85 2.73 2.80 4.5M
2021-10-19 2.83 2.82 2.80 2.83 4.8M
2021-10-18 2.83 2.85 2.80 2.83 3.2M
2021-10-15 2.78 2.85 2.75 2.83 7.1M
2021-10-14 2.68 2.90 2.65 2.78 20.1M
2021-10-13 2.73 2.79 2.62 2.68 2.6M
2021-10-12 2.58 2.65 2.59 2.65 3.3M
2021-10-11 2.60 2.66 2.55 2.59 2.6M
2021-10-08 2.60 2.65 2.59 2.60 1.7M
2021-10-07 2.63 2.65 2.54 2.60 8.6M
2021-10-06 2.68 2.70 2.61 2.68 2.6M
2021-10-05 2.73 2.73 2.67 2.68 1.2M
2021-10-04 2.75 2.80 2.70 2.73 2.8M
2021-10-01 2.73 2.80 2.71 2.75 7.0M
2021-09-30 2.73 2.74 2.71 2.73 1.0M
2021-09-29 2.73 2.74 2.70 2.73 0.4M
2021-09-28 2.73 2.75 2.70 2.73 0.4M
2021-09-27 2.68 2.75 2.65 2.73 3.1M
2021-09-24 2.68 2.75 2.65 2.68 4.2M
2021-09-23 2.73 2.75 2.63 2.68 4.2M
2021-09-22 2.75 2.76 2.70 2.73 0.7M
2021-09-21 2.70 2.80 2.65 2.75 2.9M
2021-09-20 2.83 2.83 2.70 2.75 2.4M
2021-09-17 2.83 2.85 2.80 2.83 2.8M
2021-09-16 2.88 3.00 2.80 2.83 5.1M
2021-09-15 2.83 2.90 2.80 2.88 3.8M
2021-09-14 2.78 2.93 2.75 2.80 6.9M
2021-09-13 2.78 2.80 2.75 2.78 1.9M
2021-09-10 2.78 2.80 2.75 2.78 2.0M
2021-09-09 2.78 2.77 2.75 2.78 0.9M
2021-09-08 2.73 2.80 2.72 2.78 2.6M
2021-09-07 2.83 2.85 2.75 2.78 7.8M
2021-09-06 2.83 2.85 2.82 2.83 2.6M
2021-09-03 2.88 2.90 2.80 2.83 4.1M
2021-09-02 2.75 2.90 2.73 2.88 19.1M
2021-09-01 2.78 2.85 2.70 2.73 14.5M
2021-08-31 2.83 2.81 2.78 2.83 0.9M
2021-08-27 2.83 2.85 2.75 2.83 8.8M
2021-08-26 2.83 2.85 2.80 2.85 3.2M
2021-08-25 2.83 2.85 2.80 2.83 4.6M
2021-08-24 2.83 2.85 2.75 2.83 5.1M
2021-08-23 2.90 2.90 2.82 2.83 2.9M
2021-08-20 2.93 2.95 2.85 2.90 9.5M
2021-08-19 2.93 3.00 2.83 2.93 6.1M
2021-08-18 2.98 3.00 2.88 3.00 5.2M
2021-08-17 3.13 3.15 2.90 2.98 7.3M
2021-08-16 3.15 3.30 3.08 3.13 9.5M
2021-08-13 2.98 3.20 3.00 3.15 7.6M
2021-08-12 3.00 3.10 2.96 3.00 2.8M
2021-08-11 2.93 3.00 2.90 2.98 6.6M
2021-08-10 2.85 2.95 2.83 2.93 5.9M
2021-08-09 2.93 2.95 2.81 2.85 7.1M
2021-08-06 2.93 3.00 2.85 2.93 6.8M
2021-08-05 2.78 2.96 2.75 2.93 29.0M
2021-08-04 2.83 2.85 2.75 2.78 2.9M
2021-08-03 2.83 2.85 2.80 2.83 3.4M
2021-08-02 2.85 2.90 2.80 2.83 2.8M
2021-07-30 2.95 2.97 2.81 2.82 14.8M
2021-07-29 3.03 3.10 2.93 2.95 4.4M
2021-07-28 2.98 3.05 2.95 3.01 4.0M
2021-07-27 2.98 3.05 2.95 2.98 4.1M
2021-07-26 3.08 3.10 2.90 2.98 12.2M
2021-07-23 3.10 3.10 3.05 3.08 8.9M
2021-07-22 3.13 3.15 3.05 3.09 10.5M
2021-07-21 3.08 3.15 3.05 3.13 15.3M
2021-07-20 3.23 3.50 3.00 3.08 11.6M
2021-07-19 3.23 3.30 3.20 3.23 11.5M
2021-07-16 3.33 3.34 3.20 3.22 28.4M
2021-07-15 3.70 3.77 3.20 3.33 82.0M
2021-07-14 5.34 5.39 4.41 5.24 3.7M
2021-07-13 6.22 6.21 5.24 5.34 8.7M
2021-07-12 6.76 6.90 6.20 6.22 1.9M
2021-07-09 6.91 7.05 6.56 7.05 1.0M
2021-07-08 7.10 7.15 6.47 6.91 6.5M
2021-07-07 6.71 8.82 6.56 7.45 29.1M
2021-07-06 6.27 6.34 6.17 6.27 1.0M
2021-07-05 6.52 6.47 6.18 6.27 1.0M
2021-07-02 6.42 6.56 6.27 6.52 0.7M
2021-07-01 6.27 6.44 6.17 6.42 1.0M
2021-06-30 6.37 6.47 6.17 6.27 1.7M
2021-06-29 6.52 6.52 6.37 6.42 0.9M
2021-06-28 6.81 6.86 6.47 6.52 3.4M
2021-06-25 6.91 6.96 6.76 6.96 1.4M
2021-06-24 7.20 7.25 6.81 6.86 1.8M
2021-06-23 7.20 7.45 7.15 7.20 3.7M
2021-06-22 6.56 7.35 6.47 7.20 2.6M
2021-06-21 6.66 6.76 6.47 6.52 1.2M
2021-06-18 6.76 6.83 6.56 6.66 0.6M
2021-06-17 7.10 7.15 6.66 6.82 1.6M
2021-06-16 7.15 7.25 7.01 7.10 1.1M
2021-06-15 7.15 7.25 7.05 7.25 1.0M
2021-06-14 7.25 7.43 7.05 7.15 1.1M
2021-06-11 7.30 7.45 7.05 7.25 0.8M
2021-06-10 7.35 7.45 7.05 7.30 0.4M
2021-06-09 7.30 7.54 7.15 7.35 1.3M
2021-06-08 7.30 7.45 7.18 7.19 1.1M
2021-06-07 7.35 7.45 7.01 7.35 1.9M
2021-06-04 7.25 7.41 7.15 7.35 0.6M
2021-06-03 7.74 7.84 7.15 7.25 1.6M
2021-06-02 7.79 7.94 7.54 7.64 1.5M
2021-06-01 7.79 7.91 7.64 7.79 1.3M
2021-05-28 7.74 7.99 7.64 7.79 0.8M
2021-05-27 7.69 7.84 7.47 7.74 2.1M
2021-05-26 8.03 8.13 7.35 7.84 3.5M
2021-05-25 7.69 8.43 7.56 8.03 2.8M
2021-05-24 7.15 7.78 7.05 7.69 1.8M
2021-05-21 6.96 7.24 6.86 7.15 4.9M
2021-05-20 7.20 7.25 6.95 6.96 2.5M
2021-05-19 7.49 7.54 6.96 7.15 4.9M
2021-05-18 8.18 8.43 7.45 7.47 5.5M
2021-05-17 8.08 8.61 7.94 8.33 3.8M
2021-05-14 7.89 9.15 7.74 8.13 15.3M
2021-05-13 6.91 8.13 6.86 7.90 11.7M
2021-05-12 5.63 7.15 5.58 6.76 15.9M
2021-05-11 5.49 6.07 5.52 5.73 4.6M
2021-05-10 5.24 5.88 4.94 5.49 5.0M
2021-05-07 5.09 5.19 4.90 5.00 0.5M
2021-05-06 5.09 5.37 5.03 5.09 1.9M
2021-05-05 4.95 5.19 4.90 5.09 1.5M
2021-05-04 5.34 5.39 4.90 4.90 2.8M
2021-04-30 5.34 5.58 5.15 5.34 3.0M
2021-04-29 5.05 5.39 4.97 5.34 1.6M
2021-04-28 4.95 5.26 4.90 5.09 3.2M
2021-04-27 4.75 5.09 4.51 5.09 4.1M
2021-04-26 5.00 5.09 4.51 4.70 6.6M
2021-04-23 5.63 5.68 4.80 5.00 14.9M
2021-04-22 5.09 6.07 5.00 5.78 29.6M
2021-04-21 3.67 5.51 3.69 5.02 26.7M
2021-04-20 3.67 3.82 3.43 3.67 4.3M
2021-04-19 3.18 3.82 3.20 3.67 9.8M
2021-04-16 3.18 3.23 3.14 3.18 1.6M
2021-04-15 3.18 3.21 3.14 3.18 0.9M
2021-04-14 3.11 3.28 3.13 3.18 5.8M
2021-04-13 2.89 3.13 2.94 3.11 12.0M
2021-04-12 2.96 3.23 2.87 2.89 7.9M
2021-04-09 2.87 2.98 2.84 2.94 2.4M
2021-04-08 3.11 3.11 2.84 2.91 4.2M
2021-04-07 2.65 3.16 2.74 3.09 4.9M
2021-04-06 2.65 2.84 2.55 2.65 2.0M
2021-04-01 2.65 2.76 2.55 2.61 3.2M
2021-03-31 2.55 2.74 2.45 2.65 2.6M
2021-03-30 2.69 2.72 2.48 2.55 2.6M
2021-03-29 2.74 2.84 2.65 2.69 0.8M
2021-03-26 2.79 2.93 2.67 2.77 1.1M
2021-03-25 2.89 2.94 2.75 2.79 2.5M
2021-03-24 2.84 2.94 2.75 2.84 0.6M
2021-03-23 2.94 3.04 2.74 2.84 0.5M
2021-03-22 2.94 3.04 2.85 2.94 1.2M
2021-03-19 2.94 3.03 2.84 2.94 0.7M
2021-03-18 2.89 3.03 2.86 2.94 0.4M
2021-03-17 2.94 3.09 2.85 2.90 1.8M
2021-03-16 3.04 3.03 2.69 2.94 6.9M
2021-03-15 3.04 3.11 2.94 3.00 1.3M
2021-03-12 3.04 3.11 2.99 3.04 0.2M
2021-03-11 3.09 3.09 2.99 3.04 0.4M
2021-03-10 3.04 3.15 3.04 3.09 1.1M
2021-03-09 3.04 3.14 3.04 3.04 0.1M
2021-03-08 3.04 3.14 2.94 3.04 1.0M
2021-03-05 3.04 3.11 2.94 3.04 1.0M
2021-03-04 3.04 3.11 2.95 3.04 0.6M
2021-03-03 3.04 3.14 2.98 3.04 0.5M
2021-03-02 2.94 3.14 2.84 3.04 1.9M
2021-03-01 2.99 3.13 2.84 2.94 2.1M
2021-02-26 2.99 3.14 2.91 2.99 0.4M
2021-02-25 3.04 3.33 2.84 3.09 0.5M
2021-02-24 2.94 3.14 2.74 2.99 1.2M
2021-02-23 3.18 3.12 2.85 2.94 2.0M
2021-02-22 3.18 3.33 3.07 3.18 0.5M
2021-02-19 3.18 3.26 3.04 3.18 0.6M
2021-02-18 3.23 3.43 3.04 3.23 0.8M
2021-02-17 3.28 3.31 3.14 3.23 0.3M
2021-02-16 3.28 3.43 2.94 3.33 1.0M
2021-02-15 3.23 3.31 3.14 3.28 0.2M
2021-02-12 3.23 3.31 3.18 3.23 0.2M
2021-02-11 3.28 3.42 3.15 3.23 0.2M
2021-02-10 3.33 3.33 3.23 3.23 0.3M
2021-02-09 3.28 3.43 3.14 3.33 0.7M
2021-02-08 3.23 3.38 3.19 3.28 0.4M
2021-02-05 3.14 3.29 3.10 3.29 0.6M
2021-02-04 3.14 3.23 3.09 3.14 0.3M
2021-02-03 3.14 3.23 3.04 3.14 1.0M
2021-02-02 3.14 3.22 3.06 3.14 0.5M
2021-02-01 3.14 3.16 3.04 3.14 0.3M
2021-01-29 3.09 3.18 3.01 3.14 0.3M
2021-01-28 3.09 3.15 2.87 3.09 1.5M
2021-01-27 3.11 3.27 3.04 3.09 1.0M
2021-01-26 3.04 3.18 2.94 3.11 1.1M
2021-01-25 3.18 3.18 2.76 3.04 3.4M
2021-01-22 3.23 3.33 3.14 3.14 1.8M
2021-01-21 3.48 3.48 3.19 3.23 0.9M
2021-01-20 3.58 3.56 3.38 3.48 0.4M
2021-01-19 3.53 3.72 3.48 3.58 0.3M
2021-01-18 3.63 3.65 3.43 3.53 0.3M
2021-01-15 3.58 3.70 3.53 3.63 0.9M
2021-01-14 3.77 3.85 3.54 3.58 1.4M
2021-01-13 3.82 3.85 3.53 3.72 0.7M
2021-01-12 4.02 4.07 3.72 3.82 1.8M
2021-01-11 4.02 4.12 3.92 4.12 1.1M
2021-01-08 3.63 4.11 3.56 4.02 4.1M
2021-01-07 3.48 3.72 3.38 3.63 0.6M
2021-01-06 3.63 3.69 3.34 3.54 1.1M
2021-01-05 3.97 4.02 3.43 3.77 3.5M
2021-01-04 4.07 4.50 4.02 4.18 4.3M