Tatneft ADR

OAOFY
🏛️ uk →
7.50
Last Update: 2024-10-02
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 39.71 41.99 39.30 41.51 0.0M
2021-12-30 39.82 40.37 39.59 40.02 0.2M
2021-12-29 39.80 40.60 39.80 40.02 0.1M
2021-12-24 39.39 39.39 38.77 39.25 0.0M
2021-12-23 40.04 40.06 39.11 39.39 0.1M
2021-12-22 39.63 40.05 39.49 40.02 0.1M
2021-12-21 39.34 39.34 38.69 39.34 0.1M
2021-12-20 38.96 39.10 38.27 38.62 0.3M
2021-12-17 39.50 39.75 38.93 38.96 0.6M
2021-12-16 39.57 39.83 39.26 39.48 0.2M
2021-12-15 37.99 38.99 37.93 38.14 0.2M
2021-12-14 37.09 37.84 36.90 37.58 0.2M
2021-12-13 39.18 39.35 37.05 37.10 0.3M
2021-12-10 39.97 40.04 39.40 39.47 0.1M
2021-12-09 40.26 40.54 39.82 40.13 0.1M
2021-12-08 40.55 41.03 39.84 40.23 0.1M
2021-12-07 39.87 40.67 39.73 40.55 0.1M
2021-12-06 40.25 40.49 39.48 39.67 0.1M
2021-12-03 40.87 40.94 39.94 40.12 0.3M
2021-12-02 39.33 40.77 39.33 40.76 0.4M
2021-12-01 39.28 39.82 39.20 39.75 0.2M
2021-11-30 37.72 38.50 37.29 38.07 0.4M
2021-11-29 37.81 38.66 37.47 37.78 0.2M
2021-11-26 38.00 38.00 36.48 36.48 0.4M
2021-11-25 40.30 40.35 39.25 39.25 0.1M
2021-11-24 40.25 40.31 39.34 40.11 0.2M
2021-11-23 39.45 39.87 38.99 39.78 0.4M
2021-11-22 40.75 40.86 38.78 39.10 0.4M
2021-11-19 43.11 43.11 40.80 40.82 0.2M
2021-11-18 43.21 43.38 42.31 42.55 0.1M
2021-11-17 44.30 44.32 43.65 44.01 0.1M
2021-11-16 44.38 44.66 43.73 44.12 0.2M
2021-11-15 44.07 44.78 43.80 43.80 0.2M
2021-11-12 45.22 45.35 43.80 43.80 0.2M
2021-11-11 46.18 46.31 45.55 46.13 0.2M
2021-11-10 46.68 47.10 45.73 46.83 0.2M
2021-11-09 46.86 46.96 45.61 45.61 0.3M
2021-11-08 45.88 47.10 45.88 46.65 0.2M
2021-11-05 45.33 45.77 44.61 45.57 0.1M
2021-11-04 45.70 46.18 45.19 46.18 0.2M
2021-11-03 45.40 45.51 44.28 44.75 0.1M
2021-11-02 46.62 46.62 45.12 45.68 0.1M
2021-11-01 45.70 46.53 45.67 46.20 0.1M
2021-10-29 46.74 46.76 45.30 45.75 0.1M
2021-10-28 46.16 46.92 45.33 46.50 0.4M
2021-10-27 47.90 48.22 46.27 46.88 0.3M
2021-10-26 49.16 49.37 48.49 48.49 0.1M
2021-10-25 48.24 49.24 48.07 48.98 0.1M
2021-10-22 47.49 48.57 47.44 48.04 0.1M
2021-10-21 48.80 48.94 47.13 47.42 0.5M
2021-10-20 48.26 49.16 48.11 48.90 0.2M
2021-10-19 48.47 48.47 47.80 48.37 0.1M
2021-10-18 48.46 48.46 47.74 48.06 0.2M
2021-10-15 47.65 48.35 47.01 48.30 0.3M
2021-10-14 47.66 47.77 47.15 47.27 0.2M
2021-10-13 48.34 48.40 46.31 47.08 0.2M
2021-10-12 47.14 48.19 46.96 48.19 0.2M
2021-10-11 46.95 47.61 46.95 47.30 0.1M
2021-10-08 46.28 47.56 46.26 47.45 0.3M
2021-10-07 47.26 48.00 45.89 47.83 0.1M
2021-10-06 48.42 48.60 46.27 46.61 0.4M
2021-10-05 44.78 47.96 44.74 47.66 0.5M
2021-10-04 44.00 44.86 43.56 44.85 0.2M
2021-10-01 43.35 43.82 43.15 43.68 0.1M
2021-09-30 43.87 43.88 43.18 43.82 0.2M
2021-09-29 42.92 43.84 42.70 43.65 0.3M
2021-09-28 44.28 45.23 43.37 43.72 0.4M
2021-09-27 41.94 43.86 41.85 43.83 0.3M
2021-09-24 41.79 41.79 41.11 41.31 0.1M
2021-09-23 41.87 42.00 41.17 41.68 0.3M
2021-09-22 40.99 41.81 40.90 41.78 0.2M
2021-09-21 40.37 40.83 40.14 40.31 0.1M
2021-09-20 40.91 40.91 39.95 39.95 0.3M
2021-09-17 42.21 42.21 41.02 41.02 0.7M
2021-09-16 42.33 42.76 41.78 41.78 0.4M
2021-09-15 41.20 42.43 41.19 42.32 0.4M
2021-09-14 40.50 41.82 40.50 41.54 0.3M
2021-09-13 39.58 40.46 39.58 40.46 0.3M
2021-09-10 39.73 39.85 39.27 39.39 0.1M
2021-09-09 39.42 39.91 39.17 39.66 0.2M
2021-09-08 39.25 39.78 38.71 39.51 0.1M
2021-09-07 39.90 39.96 39.15 39.22 0.2M
2021-09-06 40.26 40.26 39.78 39.78 0.0M
2021-09-03 40.20 40.46 40.17 40.37 0.1M
2021-09-02 40.43 40.44 39.93 40.38 0.2M
2021-09-01 39.94 40.44 39.43 40.44 0.2M
2021-08-31 39.85 40.17 39.62 39.84 0.3M
2021-08-27 40.22 40.22 39.07 39.40 0.2M
2021-08-26 40.51 40.66 39.65 39.67 0.3M
2021-08-25 41.76 41.95 41.30 41.58 0.1M
2021-08-24 40.71 41.65 40.71 41.65 0.3M
2021-08-23 39.69 40.43 39.60 40.35 0.2M
2021-08-20 39.44 39.54 39.01 39.21 0.2M
2021-08-19 39.94 40.00 39.21 39.37 0.2M
2021-08-18 41.04 41.10 40.52 40.53 0.1M
2021-08-17 40.48 40.98 40.31 40.98 0.3M
2021-08-16 40.37 40.61 40.06 40.60 0.1M
2021-08-13 40.44 40.70 40.32 40.65 0.1M
2021-08-12 40.46 40.61 40.29 40.59 0.1M
2021-08-11 40.35 40.50 39.79 40.12 0.2M
2021-08-10 40.38 40.62 40.00 40.27 0.3M
2021-08-09 40.10 40.48 39.73 40.13 0.3M
2021-08-06 41.20 41.31 40.17 40.29 0.2M
2021-08-05 40.05 40.97 39.97 40.96 0.2M
2021-08-04 40.44 40.68 40.17 40.20 0.1M
2021-08-03 40.34 40.78 39.76 39.97 0.3M
2021-08-02 40.33 40.97 40.14 40.54 0.1M
2021-07-30 40.40 40.74 39.87 39.87 0.3M
2021-07-29 40.72 40.95 40.33 40.56 0.2M
2021-07-28 39.90 40.38 39.78 40.03 0.1M
2021-07-27 39.72 39.91 39.35 39.72 0.1M
2021-07-26 39.09 39.69 38.44 39.56 0.1M
2021-07-23 39.91 40.13 39.31 39.39 0.1M
2021-07-22 40.05 40.14 39.53 39.73 0.1M
2021-07-21 38.66 39.56 38.39 39.53 0.1M
2021-07-20 39.25 39.28 38.06 38.60 0.1M
2021-07-19 40.10 40.10 38.51 38.76 0.3M
2021-07-16 40.46 41.00 39.90 40.37 0.1M
2021-07-15 41.72 41.72 40.39 40.46 0.3M
2021-07-14 41.87 42.30 41.75 41.92 0.2M
2021-07-13 42.07 42.19 41.68 41.94 0.1M
2021-07-12 41.79 41.94 41.42 41.92 0.1M
2021-07-09 41.94 42.39 41.74 41.84 0.2M
2021-07-08 42.08 42.08 41.06 41.72 0.2M
2021-07-07 44.02 44.48 42.92 43.11 0.2M
2021-07-06 44.34 45.09 43.65 43.78 0.1M
2021-07-05 44.05 44.20 43.74 44.19 0.1M
2021-07-02 43.84 44.13 43.50 44.13 0.1M
2021-07-01 43.60 44.59 43.47 43.75 0.2M
2021-06-30 43.25 43.93 42.43 43.62 0.2M
2021-06-29 43.70 44.04 42.85 43.23 0.2M
2021-06-28 44.85 44.99 43.97 44.05 0.1M
2021-06-25 44.88 44.91 44.15 44.73 0.2M
2021-06-24 44.77 44.77 44.04 44.68 0.1M
2021-06-23 44.66 45.03 44.48 44.72 0.1M
2021-06-22 43.95 44.26 43.78 44.13 0.2M
2021-06-21 43.42 43.89 42.57 43.59 0.2M
2021-06-18 44.32 44.67 43.23 43.40 0.9M
2021-06-17 44.64 45.51 44.16 44.59 0.2M
2021-06-16 44.73 45.63 44.73 45.62 0.3M
2021-06-15 44.79 44.90 44.37 44.44 0.3M
2021-06-14 43.76 44.63 43.71 44.47 0.3M
2021-06-11 43.62 44.22 43.47 43.60 0.1M
2021-06-10 43.49 43.69 43.25 43.32 0.4M
2021-06-09 42.79 43.65 42.78 43.40 0.4M
2021-06-08 42.42 42.76 42.22 42.68 0.1M
2021-06-07 42.20 42.61 41.78 42.38 0.1M
2021-06-04 42.42 42.42 41.66 42.20 0.3M
2021-06-03 42.56 42.72 41.55 42.08 0.4M
2021-06-02 41.60 42.22 41.40 42.15 0.4M
2021-06-01 41.36 41.75 41.16 41.42 0.4M
2021-05-28 39.79 40.24 39.64 40.16 0.3M
2021-05-27 39.58 39.68 39.19 39.64 0.2M
2021-05-26 39.80 39.88 39.40 39.46 0.1M
2021-05-25 40.18 40.27 39.52 39.57 0.1M
2021-05-24 40.17 40.23 39.55 40.00 0.0M
2021-05-21 39.48 40.09 39.23 39.79 0.1M
2021-05-20 40.30 40.30 39.17 39.40 0.2M
2021-05-19 40.84 40.87 39.64 39.86 0.2M
2021-05-18 41.14 41.51 40.68 40.84 0.3M
2021-05-17 40.55 40.98 40.29 40.98 0.1M
2021-05-14 41.24 41.24 40.20 40.60 0.1M
2021-05-13 40.90 41.33 40.68 40.93 0.1M
2021-05-12 41.64 41.71 41.05 41.31 0.1M
2021-05-11 41.71 42.00 41.24 41.64 0.1M
2021-05-10 41.97 42.18 41.50 41.90 0.1M
2021-05-07 41.79 41.86 41.22 41.80 0.2M
2021-05-06 40.98 41.57 40.98 41.56 0.3M
2021-05-05 41.38 41.50 40.89 41.01 0.2M
2021-05-04 40.56 41.50 40.49 40.63 0.3M
2021-04-30 40.54 40.86 40.10 40.26 0.3M
2021-04-29 43.00 43.00 40.31 40.44 0.7M
2021-04-28 45.29 45.29 42.40 42.54 0.3M
2021-04-27 45.45 45.76 45.23 45.46 0.1M
2021-04-26 45.70 45.74 45.14 45.35 0.2M
2021-04-23 45.19 45.68 44.91 45.59 0.1M
2021-04-22 44.59 45.05 43.95 44.93 0.2M
2021-04-21 44.32 44.75 43.68 44.31 0.2M
2021-04-20 45.52 45.86 43.90 43.96 0.1M
2021-04-19 45.64 45.83 45.03 45.15 0.1M
2021-04-16 46.34 46.78 45.48 45.96 0.2M
2021-04-15 44.83 45.90 44.69 45.65 0.2M
2021-04-14 45.78 46.73 45.00 46.34 0.2M
2021-04-13 44.46 44.46 43.43 44.19 0.2M
2021-04-12 43.82 44.50 42.93 43.99 0.2M
2021-04-09 44.91 44.91 43.18 43.98 0.3M
2021-04-08 46.28 46.35 44.75 45.00 0.2M
2021-04-07 44.98 46.00 44.72 45.56 0.1M
2021-04-06 47.12 47.12 45.13 45.56 0.3M
2021-04-01 47.44 48.06 47.09 47.31 0.2M
2021-03-31 47.24 47.60 46.86 47.44 0.2M
2021-03-30 47.96 48.08 46.86 47.12 0.1M
2021-03-29 47.42 47.86 47.14 47.62 0.2M
2021-03-26 47.64 47.84 47.18 47.42 0.2M
2021-03-25 47.58 47.74 45.90 46.86 0.2M
2021-03-24 47.00 48.04 46.74 47.80 0.2M
2021-03-23 47.86 47.86 46.22 47.10 0.2M
2021-03-22 47.68 48.50 47.46 48.46 0.2M
2021-03-19 47.00 48.60 46.88 48.12 0.6M
2021-03-18 49.44 49.44 47.82 48.26 0.1M
2021-03-17 50.10 50.65 48.78 49.20 0.5M
2021-03-16 50.70 50.75 49.78 50.45 0.3M
2021-03-15 51.45 52.00 50.60 51.05 0.2M
2021-03-12 50.50 51.15 50.05 51.15 0.2M
2021-03-11 50.00 50.35 49.30 50.25 0.5M
2021-03-10 48.60 49.70 48.48 49.02 0.3M
2021-03-09 46.98 49.44 46.88 48.80 0.6M
2021-03-08 45.68 45.96 45.42 45.56 0.2M
2021-03-05 44.04 45.84 44.00 45.14 0.5M
2021-03-04 43.46 44.82 42.96 44.70 0.2M
2021-03-03 43.76 44.10 42.86 43.72 0.1M
2021-03-02 42.54 43.60 42.14 43.22 0.2M
2021-03-01 42.72 43.12 42.36 42.82 0.2M
2021-02-26 42.82 43.06 41.56 41.68 0.5M
2021-02-25 44.64 44.64 43.78 44.00 0.4M
2021-02-24 42.76 43.88 42.76 43.44 0.2M
2021-02-23 44.10 44.10 42.14 42.62 0.1M
2021-02-22 41.94 42.66 41.58 42.60 0.1M
2021-02-19 41.58 42.74 41.22 42.46 0.1M
2021-02-18 42.88 43.12 41.38 41.80 0.4M
2021-02-17 44.10 44.16 42.08 42.26 0.2M
2021-02-16 43.84 44.22 43.44 43.66 0.2M
2021-02-15 43.80 44.08 43.44 43.84 0.2M
2021-02-12 41.72 42.84 40.92 42.74 0.1M
2021-02-11 42.22 42.62 42.08 42.20 0.1M
2021-02-10 42.66 43.10 42.22 42.40 0.2M
2021-02-09 43.02 43.14 42.00 42.10 0.2M
2021-02-08 42.30 42.52 41.88 42.22 0.2M
2021-02-05 40.72 41.16 40.54 40.98 0.2M
2021-02-04 39.98 40.42 39.56 39.74 0.2M
2021-02-03 39.78 40.12 39.52 39.58 0.1M
2021-02-02 39.08 40.50 39.08 39.80 0.1M
2021-02-01 38.78 39.12 38.40 38.60 0.1M
2021-01-29 38.94 39.32 38.68 38.96 0.2M
2021-01-28 39.18 39.62 38.78 39.32 0.1M
2021-01-27 40.86 40.86 39.80 39.98 0.1M
2021-01-26 39.82 40.46 39.80 40.24 0.2M
2021-01-25 40.92 41.12 39.82 39.94 0.2M
2021-01-22 41.02 41.12 40.02 40.30 0.2M
2021-01-21 43.12 43.26 41.62 42.04 0.3M
2021-01-20 43.60 43.64 43.04 43.04 0.1M
2021-01-19 43.74 43.92 42.76 42.98 0.1M
2021-01-18 42.84 43.34 42.36 43.34 0.1M
2021-01-15 44.74 45.02 43.38 43.70 0.2M
2021-01-14 44.34 45.06 44.34 45.00 0.1M
2021-01-13 44.92 45.38 44.14 44.26 0.3M
2021-01-12 44.04 44.54 43.78 44.14 0.2M
2021-01-11 43.56 44.24 42.82 43.44 0.1M
2021-01-08 42.84 44.38 42.84 44.14 0.2M
2021-01-07 42.98 43.70 42.12 43.18 0.2M
2021-01-06 42.76 43.00 41.88 42.58 0.3M
2021-01-05 40.92 42.14 40.90 42.00 0.4M
2021-01-04 42.46 42.66 41.56 41.56 0.2M