Dark

ATAD
PJSC Tatneft - ADR
stock LSE

Inactive

Mar 1, 2022

4.50USD-67.249%(-9.24)490,212

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-01	14.1800	14.7000	4.5000	4.5000	-67.249%	490,212	0.000%
2022-02-28	26.8000	29.9100	13.7400	13.7400	-54.062%	608,679	-67.249%
2022-02-25	31.5000	34.1500	24.0000	29.9100	+2.607%	800,978	-84.955%
2022-02-24	29.0000	30.9900	22.8700	29.1500	-7.986%	688,528	-84.563%
2022-02-23	33.0200	33.8900	30.2400	31.6800	-4.000%	461,449	-85.795%
2022-02-22	30.9000	33.9000	30.2500	33.0000	-1.286%	678,116	-86.364%
2022-02-21	36.9400	37.0000	31.6200	33.4300	-9.600%	438,673	-86.539%
2022-02-18	39.1000	39.2200	36.5300	36.9800	-3.998%	253,862	-87.831%
2022-02-17	39.2900	39.7100	38.1400	38.5200	-5.123%	239,380	-88.318%
2022-02-16	39.9700	40.6000	39.8700	40.6000	+2.811%	199,266	-88.916%
2022-02-15	37.9800	39.7100	37.9800	39.4900	+4.887%	295,282	-88.605%
2022-02-14	37.8200	38.6800	36.7900	37.6500	-2.537%	411,812	-88.048%
2022-02-11	39.7600	39.9000	38.6300	38.6300	-4.570%	137,429	-88.351%
2022-02-10	40.2600	40.9200	39.9000	40.4800	-1.124%	116,676	-88.883%
2022-02-09	39.9900	40.9400	39.9900	40.9400	+2.864%	261,335	-89.008%
2022-02-08	39.3100	39.9100	39.0700	39.8000	+2.949%	182,791	-88.693%
2022-02-07	39.1200	39.2400	38.2700	38.6600	-0.103%	153,940	-88.360%
2022-02-04	38.7200	39.4500	38.2300	38.7000	+0.650%	237,099	-88.372%
2022-02-03	38.0900	38.4500	37.4400	38.4500	+0.235%	79,560	-88.296%
2022-02-02	38.6400	39.2700	38.2700	38.3600	+0.078%	111,832	-88.269%
2022-02-01	38.7700	39.3900	37.7100	38.3300	-0.130%	150,360	-88.260%
2022-01-31	39.6600	39.6700	38.1500	38.3800	-0.699%	341,511	-88.275%
2022-01-28	37.5400	38.7500	37.2700	38.6500	+1.737%	318,132	-88.357%
2022-01-27	35.4400	38.5200	35.3900	37.9900	+6.504%	284,983	-88.155%
2022-01-26	35.6000	36.4100	35.4100	35.6700	+1.393%	241,206	-87.384%
2022-01-25	34.4500	35.5600	34.0400	35.1800	+2.986%	295,984	-87.209%
2022-01-24	36.4700	36.6000	33.2300	34.1600	-8.369%	374,507	-86.827%
2022-01-21	37.5700	37.9000	36.7400	37.2800	-2.306%	210,078	-87.929%
2022-01-20	38.9800	39.0500	37.3900	38.1600	-1.675%	331,408	-88.208%
2022-01-19	37.4700	39.5500	37.1600	38.8100	+4.666%	313,774	-88.405%
2022-01-18	38.3300	38.4200	36.5100	37.0800	-4.801%	360,376	-87.864%
2022-01-17	39.3900	39.8200	38.6400	38.9500	+0.542%	200,937	-88.447%
2022-01-14	39.4100	39.7300	37.6700	38.7400	-0.667%	305,571	-88.384%
2022-01-13	41.0200	41.3600	38.6000	39.0000	-4.388%	207,362	-88.462%
2022-01-12	40.8300	41.2300	40.5700	40.7900	+0.147%	84,192	-88.968%
2022-01-11	40.0200	40.7300	39.8100	40.7300	+2.724%	140,818	-88.952%
2022-01-10	40.0100	40.3700	39.4200	39.6500	-0.327%	175,190	-88.651%
2022-01-07	38.6700	39.9500	38.6700	39.7800	+2.079%	80,043	-88.688%
2022-01-06	39.2700	39.5400	37.0200	38.9700	-1.962%	268,982	-88.453%
2022-01-05	40.4100	40.8700	39.6600	39.7500	-2.764%	134,697	-88.679%
2022-01-04	41.3000	41.4600	40.8700	40.8800	-1.518%	194,004	-88.992%
2021-12-31	39.7100	41.9900	39.3000	41.5100	+3.723%	35,973	-89.159%
2021-12-30	39.8200	40.3700	39.5900	40.0200	0.000%	204,158	-88.756%
2021-12-29	39.8000	40.6000	39.8000	40.0200	+1.962%	85,289	-88.756%
2021-12-24	39.3900	39.3900	38.7700	39.2500	-0.355%	7,585	-88.535%
2021-12-23	40.0400	40.0600	39.1100	39.3900	-1.574%	94,307	-88.576%
2021-12-22	39.6300	40.0500	39.4900	40.0200	+1.729%	82,293	-88.756%
2021-12-21	39.3400	39.3400	38.6900	39.3400	+1.864%	79,237	-88.561%
2021-12-20	38.9600	39.1000	38.2700	38.6200	-0.873%	307,139	-88.348%
2021-12-17	39.5000	39.7500	38.9300	38.9600	-1.317%	553,134	-88.450%
2021-12-16	39.5700	39.8300	39.2800	39.4800	+3.513%	205,404	-88.602%
2021-12-15	37.9900	38.9800	37.9300	38.1400	+1.490%	165,967	-88.201%
2021-12-14	37.0900	37.8400	36.9000	37.5800	+1.294%	205,192	-88.026%
2021-12-13	39.1800	39.3500	37.0500	37.1000	-6.005%	276,640	-87.871%
2021-12-10	39.9700	40.0400	39.4000	39.4700	-1.645%	82,570	-88.599%
2021-12-09	40.2600	40.5400	39.8200	40.1300	-1.036%	97,882	-88.786%
2021-12-07	39.8700	40.6700	39.7300	40.5500	-0.515%	149,915	-88.903%
2021-12-02	39.3300	40.7700	39.3300	40.7600	+7.066%	348,618	-88.960%
2021-11-30	37.7200	38.5000	37.2900	38.0700	+0.768%	423,004	-88.180%
2021-11-29	37.8100	38.6600	37.4700	37.7800	+3.564%	172,792	-88.089%
2021-11-26	38.0000	38.0000	36.4800	36.4800	-7.057%	386,859	-87.664%
2021-11-25	40.3000	40.3500	39.2500	39.2500	-2.144%	133,379	-88.535%
2021-11-24	40.2500	40.3100	39.3400	40.1100	+0.830%	195,039	-88.781%
2021-11-23	39.4500	39.8700	38.9900	39.7800	+1.739%	419,106	-88.688%
2021-11-22	40.7500	40.8600	38.7800	39.1000	-4.214%	447,476	-88.491%
2021-11-19	43.1100	43.1100	40.8000	40.8200	-4.066%	229,013	-88.976%
2021-11-18	43.2100	43.3800	42.3100	42.5500	-3.317%	87,080	-89.424%
2021-11-17	44.3000	44.3200	43.6500	44.0100	-0.249%	74,475	-89.775%
2021-11-16	44.3800	44.6600	43.7300	44.1200	+0.731%	192,162	-89.801%
2021-11-15	44.0700	44.7800	43.8000	43.8000	0.000%	230,636	-89.726%
2021-11-12	45.2200	45.3500	43.8000	43.8000	-5.051%	214,667	-89.726%
2021-11-11	46.1800	46.3100	45.5500	46.1300	-1.495%	163,114	-90.245%
2021-11-10	46.2100	47.1000	46.2100	46.8300	+2.675%	249,643	-90.391%
2021-11-09	46.8600	46.9600	45.6100	45.6100	-2.229%	249,613	-90.134%
2021-11-08	45.8800	47.1000	45.8800	46.6500	+2.370%	231,545	-90.354%
2021-11-05	45.3300	45.7700	44.6600	45.5700	-1.321%	107,757	-90.125%
2021-11-04	45.7000	46.1800	45.1900	46.1800	+3.196%	200,791	-90.256%
2021-11-03	45.4000	45.5100	44.2800	44.7500	-2.036%	92,337	-89.944%
2021-11-02	46.6200	46.6200	45.1200	45.6800	-1.126%	101,052	-90.149%
2021-11-01	45.7000	46.5300	45.6700	46.2000	+0.984%	111,731	-90.260%
2021-10-29	46.7400	46.7600	45.3000	45.7500	-1.613%	100,782	-90.164%
2021-10-28	46.1600	46.9200	45.3300	46.5000	-0.811%	439,316	-90.323%
2021-10-27	47.9000	48.2200	46.2700	46.8800	-3.320%	333,472	-90.401%
2021-10-26	49.1600	49.3700	48.4900	48.4900	-1.000%	149,170	-90.720%
2021-10-25	48.2400	49.2400	48.0700	48.9800	+1.957%	133,172	-90.813%
2021-10-22	47.4900	48.5700	47.4400	48.0400	+1.307%	94,154	-90.633%
2021-10-21	48.8000	48.9400	47.1300	47.4200	-3.027%	513,092	-90.510%
2021-10-20	48.2600	49.1600	48.1100	48.9000	+1.096%	233,367	-90.798%
2021-10-19	48.4700	48.4700	47.8000	48.3700	+0.645%	88,284	-90.697%
2021-10-18	48.4600	48.4600	47.7400	48.0600	-0.497%	191,706	-90.637%
2021-10-15	47.6500	48.3500	47.0100	48.3000	+2.179%	301,506	-90.683%
2021-10-14	47.6600	47.7700	47.1500	47.2700	+0.404%	183,588	-90.480%
2021-10-13	48.3400	48.4000	46.3100	47.0800	-2.303%	152,007	-90.442%
2021-10-12	47.1400	48.1900	46.9600	48.1900	+1.882%	205,297	-90.662%
2021-10-11	46.9500	47.6100	46.9500	47.3000	-0.316%	125,530	-90.486%
2021-10-08	46.2800	47.5600	46.2600	47.4500	-0.794%	258,937	-90.516%
2021-10-07	47.2600	48.0000	45.8900	47.8300	+2.617%	140,481	-90.592%
2021-10-06	48.4200	48.6000	46.2700	46.6100	-2.203%	351,891	-90.345%
2021-10-05	44.7800	47.9600	44.7400	47.6600	+6.265%	474,822	-90.558%
2021-10-04	44.0000	44.8600	43.5600	44.8500	+2.679%	183,128	-89.967%
2021-10-01	43.3500	43.8200	43.1500	43.6800	-0.319%	110,655	-89.698%
2021-09-30	43.8700	43.8800	43.1800	43.8200	+0.389%	203,095	-89.731%
2021-09-29	42.9200	43.8400	42.7000	43.6500	-0.160%	349,174	-89.691%
2021-09-28	44.2800	45.2300	43.3700	43.7200	-0.251%	359,715	-89.707%
2021-09-27	41.9400	43.8600	41.8500	43.8300	+6.100%	287,435	-89.733%
2021-09-24	41.7900	41.7900	41.1100	41.3100	-0.888%	129,675	-89.107%
2021-09-23	41.8700	42.0000	41.1700	41.6800	-0.239%	272,396	-89.203%
2021-09-22	40.9900	41.8100	40.9000	41.7800	+3.647%	203,493	-89.229%
2021-09-21	40.3700	40.8300	40.1400	40.3100	+0.901%	75,988	-88.837%
2021-09-20	40.9100	40.9100	39.9500	39.9500	-2.608%	333,868	-88.736%
2021-09-17	42.2100	42.2100	41.0200	41.0200	-1.819%	671,402	-89.030%
2021-09-16	42.3300	42.7600	41.7800	41.7800	-1.276%	380,163	-89.229%
2021-09-15	41.2000	42.4300	41.1900	42.3200	+1.878%	389,079	-89.367%
2021-09-14	40.5000	41.8200	40.5000	41.5400	+2.669%	333,373	-89.167%
2021-09-13	39.5800	40.4600	39.5800	40.4600	+2.716%	343,947	-88.878%
2021-09-10	39.7300	39.8500	39.2700	39.3900	-0.681%	72,933	-88.576%
2021-09-09	39.4200	39.9100	39.1700	39.6600	+0.380%	154,581	-88.654%
2021-09-08	39.2500	39.7800	38.7100	39.5100	+0.739%	123,887	-88.610%
2021-09-07	39.9000	39.9600	39.1500	39.2200	-1.408%	179,713	-88.526%
2021-09-06	40.2600	40.2600	39.7800	39.7800	-1.461%	40,700	-88.688%
2021-09-03	40.2000	40.4600	40.1700	40.3700	-0.025%	64,122	-88.853%
2021-09-02	40.4300	40.4400	39.9300	40.3800	-0.148%	158,100	-88.856%
2021-09-01	39.9400	40.4400	39.4300	40.4400	+1.506%	233,759	-88.872%
2021-08-31	39.8500	40.1700	39.6200	39.8400	+1.117%	311,405	-88.705%
2021-08-27	40.2200	40.2200	39.0700	39.4000	-0.681%	175,761	-88.579%
2021-08-26	40.5100	40.6600	39.6500	39.6700	-4.594%	306,075	-88.656%
2021-08-25	41.7600	41.9500	41.3200	41.5800	-0.168%	142,532	-89.177%
2021-08-24	40.7100	41.6500	40.7100	41.6500	+3.222%	258,850	-89.196%
2021-08-23	39.6900	40.4300	39.6000	40.3500	+2.907%	175,547	-88.848%
2021-08-20	39.4400	39.5400	39.0100	39.2100	-0.406%	182,177	-88.523%
2021-08-19	39.9400	40.0000	39.2100	39.3700	-2.862%	249,556	-88.570%
2021-08-18	41.0400	41.1000	40.5200	40.5300	-1.098%	149,846	-88.897%
2021-08-17	40.4800	40.9800	40.3100	40.9800	+0.936%	254,674	-89.019%
2021-08-16	40.3700	40.6100	40.0600	40.6000	-0.123%	55,969	-88.916%
2021-08-13	40.4400	40.7000	40.3200	40.6500	+0.148%	101,733	-88.930%
2021-08-12	40.4600	40.6100	40.2900	40.5900	+1.171%	91,783	-88.914%
2021-08-11	40.3500	40.5000	39.7900	40.1200	-0.372%	200,983	-88.784%
2021-08-10	40.3800	40.6200	40.0000	40.2700	+0.349%	261,264	-88.825%
2021-08-09	40.1000	40.4800	39.7300	40.1300	-0.397%	264,561	-88.786%
2021-08-06	41.2000	41.3100	40.1700	40.2900	-1.636%	212,286	-88.831%
2021-08-05	40.0500	40.9700	39.9700	40.9600	+1.891%	170,803	-89.014%
2021-08-04	40.4400	40.6800	40.1700	40.2000	+0.575%	132,747	-88.806%
2021-08-03	40.3400	40.7800	39.7600	39.9700	-1.406%	283,365	-88.742%
2021-08-02	40.3300	40.9500	40.1400	40.5400	+1.680%	120,103	-88.900%
2021-07-30	40.4000	40.7400	39.8700	39.8700	-1.701%	331,289	-88.713%
2021-07-29	40.7200	40.9500	40.3300	40.5600	+1.324%	151,363	-88.905%
2021-07-28	39.9000	40.3800	39.7800	40.0300	+0.780%	50,194	-88.758%
2021-07-27	39.7200	39.9100	39.3500	39.7200	+0.404%	117,122	-88.671%
2021-07-26	39.0900	39.6900	38.4400	39.5600	+0.432%	148,618	-88.625%
2021-07-23	39.9100	40.1300	39.3100	39.3900	-0.856%	107,931	-88.576%
2021-07-22	40.0500	40.1400	39.5300	39.7300	+0.506%	99,582	-88.674%
2021-07-21	38.6600	39.5600	38.3900	39.5300	+2.409%	140,099	-88.616%
2021-07-20	39.2500	39.2800	38.0600	38.6000	-0.413%	116,396	-88.342%
2021-07-19	40.1000	40.1000	38.5100	38.7600	-3.988%	342,348	-88.390%
2021-07-16	40.4600	41.0000	39.9000	40.3700	-0.222%	133,409	-88.853%
2021-07-15	41.7200	41.7200	40.3900	40.4600	-3.483%	260,528	-88.878%
2021-07-14	41.8700	42.3000	41.7500	41.9200	-0.048%	157,473	-89.265%
2021-07-13	42.0700	42.1900	41.6800	41.9400	+0.048%	83,985	-89.270%
2021-07-12	41.7900	41.9400	41.4200	41.9200	+0.191%	100,037	-89.265%
2021-07-09	41.9400	42.3900	41.7400	41.8400	-2.946%	182,270	-89.245%
2021-07-07	44.0200	44.4800	42.9200	43.1100	-1.530%	217,817	-89.562%
2021-07-06	44.3400	45.0900	43.6500	43.7800	-0.928%	99,064	-89.721%
2021-07-05	44.0500	44.2000	43.7400	44.1900	+0.136%	105,468	-89.817%
2021-07-02	43.8400	44.1300	43.5000	44.1300	+0.869%	109,135	-89.803%
2021-07-01	43.6000	44.5900	43.4700	43.7500	+0.298%	232,311	-89.714%
2021-06-30	43.2500	43.9300	42.5700	43.6200	+0.902%	146,113	-89.684%
2021-06-29	43.7000	44.0400	42.8500	43.2300	-1.862%	140,648	-89.591%
2021-06-28	44.8500	44.9900	43.9700	44.0500	-1.520%	146,370	-89.784%
2021-06-25	44.8800	44.9100	44.1500	44.7300	+0.112%	161,218	-89.940%
2021-06-24	44.7700	44.7700	44.0400	44.6800	-0.089%	144,343	-89.928%
2021-06-23	44.6600	45.0300	44.4800	44.7200	+1.337%	133,122	-89.937%
2021-06-22	43.9500	44.2600	43.7800	44.1300	+1.239%	156,654	-89.803%
2021-06-21	43.4200	43.8900	42.5700	43.5900	+0.438%	167,703	-89.677%
2021-06-18	44.3200	44.6700	43.2300	43.4000	-2.669%	909,789	-89.631%
2021-06-17	44.6400	45.5100	44.1600	44.5900	-2.258%	185,423	-89.908%
2021-06-16	44.7300	45.6300	44.7300	45.6200	+2.655%	335,850	-90.136%
2021-06-15	44.7900	44.9000	44.3700	44.4400	-0.067%	260,580	-89.874%
2021-06-14	43.7600	44.6300	43.7100	44.4700	+1.995%	340,366	-89.881%
2021-06-11	43.6200	44.2200	43.4700	43.6000	+0.646%	140,398	-89.679%
2021-06-10	43.4900	43.6900	43.2500	43.3200	-0.184%	350,098	-89.612%
2021-06-09	42.7900	43.6500	42.7800	43.4000	+1.687%	407,411	-89.631%
2021-06-08	42.4200	42.7600	42.2200	42.6800	+0.708%	53,271	-89.456%
2021-06-07	42.2000	42.6100	41.7800	42.3800	+0.427%	103,658	-89.382%
2021-06-04	42.4200	42.4200	41.6600	42.2000	+0.285%	269,628	-89.336%
2021-06-03	42.5600	42.7200	41.5500	42.0800	-0.166%	369,379	-89.306%
2021-06-02	41.6000	42.2200	41.4000	42.1500	+1.762%	447,907	-89.324%
2021-06-01	41.3600	41.7500	41.1600	41.4200	+3.137%	395,322	-89.136%
2021-05-28	39.7900	40.2400	39.6400	40.1600	+1.312%	347,283	-88.795%
2021-05-27	39.5800	39.6800	39.1900	39.6400	+0.456%	233,897	-88.648%
2021-05-26	39.8000	39.8800	39.4000	39.4600	-0.278%	91,118	-88.596%
2021-05-25	40.1800	40.2700	39.5200	39.5700	-1.075%	86,765	-88.628%
2021-05-24	40.1700	40.2300	39.5500	40.0000	+0.528%	42,676	-88.750%
2021-05-21	39.4800	40.0900	39.2300	39.7900	+0.990%	135,745	-88.691%
2021-05-20	40.3000	40.3000	39.1700	39.4000	-1.154%	192,511	-88.579%
2021-05-19	40.8400	40.8700	39.6400	39.8600	-2.400%	179,686	-88.710%
2021-05-18	41.1400	41.5100	40.6800	40.8400	-0.342%	223,357	-88.981%
2021-05-17	40.5500	40.9800	40.2900	40.9800	+0.936%	109,249	-89.019%
2021-05-14	41.2400	41.2400	40.2000	40.6000	-0.806%	85,456	-88.916%
2021-05-13	40.9000	41.3300	40.6800	40.9300	-0.920%	118,125	-89.006%
2021-05-12	41.6400	41.7100	41.0500	41.3100	-0.793%	88,852	-89.107%
2021-05-11	41.7100	42.0000	41.2400	41.6400	-0.621%	123,542	-89.193%
2021-05-10	41.9700	42.1800	41.5000	41.9000	+0.239%	118,677	-89.260%
2021-05-07	41.7900	41.8600	41.2200	41.8000	+0.577%	156,501	-89.234%
2021-05-06	40.9800	41.5700	40.9800	41.5600	+1.341%	241,994	-89.172%
2021-05-05	41.3800	41.5000	40.8900	41.0100	+0.935%	202,354	-89.027%
2021-05-04	40.5600	41.5000	40.4900	40.6300	+0.919%	244,321	-88.924%
2021-04-30	40.5400	40.8600	40.1000	40.2600	-0.445%	304,488	-88.823%
2021-04-29	43.0000	43.0000	40.3100	40.4400	-4.937%	695,843	-88.872%
2021-04-28	45.2900	45.2900	42.4000	42.5400	-6.423%	292,730	-89.422%
2021-04-27	45.4500	45.7600	45.2300	45.4600	+0.243%	65,656	-90.101%
2021-04-26	45.7000	45.7400	45.1400	45.3500	-0.526%	175,709	-90.077%
2021-04-23	45.1900	45.6800	44.9100	45.5900	+1.469%	128,955	-90.129%
2021-04-22	44.5900	45.0500	43.9500	44.9300	+1.399%	185,465	-89.984%
2021-04-21	44.3200	44.7500	43.6800	44.3100	+0.796%	209,092	-89.844%
2021-04-20	45.5200	45.8600	43.9000	43.9600	-2.636%	133,261	-89.763%
2021-04-19	45.6400	45.8300	45.0300	45.1500	-1.762%	77,286	-90.033%
2021-04-16	46.3400	46.7800	45.4800	45.9600	+0.679%	164,600	-90.209%
2021-04-15	44.8300	45.9000	44.6900	45.6500	-1.489%	209,248	-90.142%
2021-04-14	45.7800	46.7300	45.0000	46.3400	+4.865%	234,357	-90.289%
2021-04-13	44.4600	44.4600	43.4300	44.1900	+0.455%	160,663	-89.817%
2021-04-12	43.8200	44.5000	42.9300	43.9900	+0.023%	192,893	-89.770%
2021-04-09	44.9100	44.9100	43.1800	43.9800	-2.267%	298,209	-89.768%
2021-04-08	46.2800	46.3500	44.7500	45.0000	-1.229%	176,928	-90.000%
2021-04-07	44.9800	46.0000	44.7200	45.5600	0.000%	121,806	-90.123%
2021-04-06	47.1200	47.1200	45.1300	45.5600	-3.699%	293,671	-90.123%
2021-04-01	47.4400	48.0600	47.0900	47.3100	-0.274%	175,533	-90.488%
2021-03-31	47.2400	47.6000	46.8600	47.4400	+0.679%	154,212	-90.514%
2021-03-30	47.9600	48.0800	46.8600	47.1200	-1.050%	129,498	-90.450%
2021-03-29	47.4200	47.8600	47.1400	47.6200	+0.422%	171,267	-90.550%
2021-03-26	47.6400	47.8400	47.1800	47.4200	+1.195%	196,795	-90.510%
2021-03-25	47.5800	47.7400	45.9000	46.8600	-1.967%	202,906	-90.397%
2021-03-24	47.0000	48.0400	46.7400	47.8000	+1.486%	189,592	-90.586%
2021-03-23	47.8600	47.8600	46.2600	47.1000	-2.806%	243,842	-90.446%
2021-03-22	47.6800	48.5000	47.4600	48.4600	+0.707%	214,992	-90.714%
2021-03-19	47.0000	48.6000	46.8800	48.1200	-0.290%	572,893	-90.648%
2021-03-18	49.4400	49.4400	47.8200	48.2600	-1.911%	146,215	-90.676%
2021-03-17	50.1000	50.6500	48.7800	49.2000	-2.478%	468,416	-90.854%
2021-03-16	50.7000	50.7500	49.7800	50.4500	-1.175%	277,522	-91.080%
2021-03-15	51.4500	52.0000	50.6000	51.0500	-0.196%	177,098	-91.185%
2021-03-12	50.5000	51.1500	50.0500	51.1500	+1.791%	216,915	-91.202%
2021-03-11	50.0000	50.3500	49.3000	50.2500	+2.509%	306,821	-91.045%
2021-03-10	48.6000	49.7000	48.4800	49.0200	+0.451%	343,892	-90.820%
2021-03-09	46.9800	49.4400	46.8800	48.8000	+7.112%	623,570	-90.779%
2021-03-08	45.6800	45.9600	45.4200	45.5600	+0.930%	220,178	-90.123%
2021-03-05	44.0400	45.8400	44.0000	45.1400	+0.984%	470,778	-90.031%
2021-03-04	43.4600	44.8200	42.9600	44.7000	+2.242%	232,325	-89.933%
2021-03-03	43.7600	44.1000	42.8600	43.7200	+1.157%	104,941	-89.707%
2021-03-02	42.5400	43.6000	42.1400	43.2200	+0.934%	192,145	-89.588%
2021-03-01	42.7200	43.1200	42.3600	42.8200	+2.735%	206,083	-89.491%
2021-02-26	42.8200	43.0600	41.5600	41.6800	-5.273%	490,735	-89.203%
2021-02-25	44.6400	44.6400	43.7800	44.0000	+1.289%	364,638	-89.773%
2021-02-24	42.7600	43.8800	42.7600	43.4400	+1.924%	169,260	-89.641%
2021-02-23	44.1000	44.1000	42.1400	42.6200	+0.047%	78,762	-89.442%
2021-02-22	41.9400	42.6600	41.5800	42.6000	+0.330%	131,142	-89.437%
2021-02-19	41.5800	42.7400	41.2200	42.4600	+1.579%	131,442	-89.402%
2021-02-18	42.8800	43.1200	41.3800	41.8000	-1.088%	438,828	-89.234%
2021-02-17	44.1000	44.1600	42.0800	42.2600	-3.207%	240,851	-89.352%
2021-02-16	43.8400	44.2200	43.4400	43.6600	-0.411%	180,745	-89.693%
2021-02-15	43.8000	44.0800	43.4400	43.8400	+2.574%	157,176	-89.735%
2021-02-12	41.7200	42.8400	40.9200	42.7400	+1.280%	74,625	-89.471%
2021-02-11	42.2200	42.6200	42.0800	42.2000	-0.472%	117,257	-89.336%
2021-02-10	42.6600	43.1000	42.2200	42.4000	+0.713%	183,231	-89.387%
2021-02-09	43.0200	43.1400	42.0000	42.1000	-0.284%	209,280	-89.311%
2021-02-08	42.3000	42.5200	41.8800	42.2200	+3.026%	199,133	-89.342%
2021-02-05	40.7200	41.1600	40.5400	40.9800	+3.120%	178,636	-89.019%
2021-02-04	39.9800	40.4200	39.5600	39.7400	+0.404%	161,945	-88.676%
2021-02-03	39.7800	40.1200	39.5200	39.5800	-0.553%	122,841	-88.631%
2021-02-02	39.0800	40.5000	39.0800	39.8000	+3.109%	145,461	-88.693%
2021-02-01	38.7800	39.1200	38.4000	38.6000	-0.924%	104,995	-88.342%
2021-01-29	38.9400	39.3200	38.6800	38.9600	-0.916%	161,720	-88.450%
2021-01-28	39.1800	39.6200	38.7800	39.3200	-1.651%	135,684	-88.555%
2021-01-27	40.8600	40.8600	39.8000	39.9800	-0.646%	137,836	-88.744%
2021-01-26	39.8200	40.4600	39.8000	40.2400	+0.751%	168,158	-88.817%
2021-01-25	40.9200	41.1200	39.8200	39.9400	-0.893%	204,518	-88.733%
2021-01-22	41.0200	41.1200	40.0200	40.3000	-4.139%	202,280	-88.834%
2021-01-21	43.1200	43.2600	41.6200	42.0400	-2.323%	251,292	-89.296%
2021-01-20	43.6000	43.6400	43.0400	43.0400	+0.140%	106,260	-89.545%
2021-01-19	43.7400	43.9200	42.7600	42.9800	-0.831%	139,232	-89.530%
2021-01-18	42.8400	43.3400	42.3600	43.3400	-0.824%	66,771	-89.617%
2021-01-15	44.7400	45.0200	43.3800	43.7000	-2.889%	168,338	-89.703%
2021-01-14	44.3400	45.0600	44.3400	45.0000	+1.672%	129,592	-90.000%
2021-01-13	44.9200	45.3800	44.1400	44.2600	+0.272%	263,174	-89.833%
2021-01-12	44.0400	44.5400	43.7800	44.1400	+1.611%	219,125	-89.805%
2021-01-11	43.5600	44.2400	42.8200	43.4400	-1.586%	126,377	-89.641%
2021-01-08	42.8400	44.3800	42.8400	44.1400	+2.223%	187,929	-89.805%
2021-01-07	42.9800	43.7000	42.2600	43.1800	+1.409%	208,935	-89.579%
2021-01-06	42.7600	43.0000	41.8800	42.5800	+1.381%	265,048	-89.432%
2021-01-05	40.9200	42.1400	40.9000	42.0000	+1.059%	372,974	-89.286%
2021-01-04	42.4600	42.6600	41.5600	41.5600	+1.863%	223,020	-89.172%
2020-12-31	40.5400	41.2800	40.4800	40.8000	-0.633%	39,673	-88.971%
2020-12-30	41.6000	41.9200	41.0600	41.0600	-1.298%	108,895	-89.040%
2020-12-29	40.7600	41.6200	40.7600	41.6000	+2.615%	265,096	-89.183%
2020-12-24	40.4200	40.7000	40.3800	40.5400	+0.297%	31,937	-88.900%
2020-12-23	39.7400	40.5200	39.7400	40.4200	+1.253%	93,377	-88.867%
2020-12-22	39.7200	40.5400	39.6800	39.9200	-0.050%	126,971	-88.727%
2020-12-21	39.8000	39.9400	38.6200	39.9400	-2.633%	253,313	-88.733%
2020-12-18	41.7400	41.7400	40.9000	41.0200	-2.796%	543,457	-89.030%
2020-12-17	42.3800	42.6000	41.9000	42.2000	+1.151%	206,592	-89.336%
2020-12-16	41.8000	42.2000	41.4200	41.7200	-0.714%	155,356	-89.214%
2020-12-15	41.6000	42.5000	41.6000	42.0200	+0.191%	167,585	-89.291%
2020-12-14	42.0600	43.3200	41.8800	41.9400	+0.383%	292,821	-89.270%
2020-12-11	41.7200	42.0600	41.4200	41.7800	+0.144%	136,180	-89.229%
2020-12-10	40.2200	42.1000	40.1400	41.7200	+4.248%	285,540	-89.214%
2020-12-09	40.4600	41.1800	40.0200	40.0200	-1.331%	135,026	-88.756%
2020-12-08	40.6000	41.2400	40.2600	40.5600	-0.928%	126,233	-88.905%
2020-12-07	41.1600	41.1800	40.3000	40.9400	-0.389%	196,873	-89.008%
2020-12-04	41.0000	41.3800	40.5400	41.1000	+2.750%	170,243	-89.051%
2020-12-03	40.4400	40.5600	39.3800	40.0000	-1.381%	224,897	-88.750%
2020-12-02	38.7400	40.7600	38.7400	40.5600	+4.267%	322,056	-88.905%
2020-12-01	38.5800	39.3000	38.5400	38.9000	+2.368%	249,048	-88.432%
2020-11-30	39.8600	39.8800	38.0000	38.0000	-6.173%	544,049	-88.158%
2020-11-27	40.8600	41.4600	38.9200	40.5000	-2.644%	410,599	-88.889%
2020-11-26	42.3200	42.5200	41.5000	41.6000	-1.235%	80,190	-89.183%
2020-11-25	41.6400	42.7600	41.6400	42.1200	+1.592%	465,232	-89.316%
2020-11-24	41.3800	41.5800	40.5600	41.4600	+2.725%	243,092	-89.146%
2020-11-23	41.3600	41.4600	40.2600	40.3600	+0.598%	152,868	-88.850%
2020-11-20	39.8200	40.3400	39.8000	40.1200	+0.400%	84,688	-88.784%
2020-11-19	39.8600	40.1600	39.6200	39.9600	-2.584%	112,772	-88.739%
2020-11-18	40.0200	41.0200	39.9200	41.0200	+2.499%	124,713	-89.030%
2020-11-17	39.9400	40.2000	39.1200	40.0200	-0.050%	197,292	-88.756%
2020-11-16	39.8600	40.2000	39.3400	40.0400	+3.463%	249,522	-88.761%
2020-11-13	39.0400	39.2600	38.2600	38.7000	-1.876%	165,841	-88.372%
2020-11-12	38.9400	39.9600	38.6600	39.4400	-2.183%	320,146	-88.590%
2020-11-11	40.3000	41.0600	39.9400	40.3200	+3.120%	656,953	-88.839%
2020-11-10	37.5200	39.5600	37.3800	39.1000	+2.517%	211,849	-88.491%
2020-11-09	35.2000	38.5200	34.7000	38.1400	+10.679%	517,051	-88.201%
2020-11-06	34.5200	34.8400	33.8800	34.4600	-0.692%	129,525	-86.941%
2020-11-05	33.9600	34.9200	33.7400	34.7000	+2.300%	251,601	-87.032%
2020-11-04	31.7400	34.0200	31.5200	33.9200	+4.433%	190,034	-86.733%
2020-11-03	31.8000	32.7000	31.6800	32.4800	+4.036%	212,786	-86.145%
2020-11-02	30.4800	31.2200	30.3000	31.2200	+0.321%	159,747	-85.586%
2020-10-30	30.3600	31.4400	30.3400	31.1200	+1.633%	294,655	-85.540%
2020-10-29	30.6000	31.1400	29.8000	30.6200	+0.262%	271,830	-85.304%
2020-10-28	31.6600	31.7400	30.2600	30.5400	-5.973%	370,751	-85.265%
2020-10-27	33.7000	33.7000	32.4400	32.4800	-4.076%	177,622	-86.145%
2020-10-26	33.8600	34.2200	33.6000	33.8600	-1.398%	65,754	-86.710%
2020-10-23	32.9600	34.5400	32.9600	34.3400	+4.124%	185,456	-86.896%
2020-10-22	32.3600	33.1800	32.1400	32.9800	+0.980%	534,473	-86.355%
2020-10-21	32.9000	33.2800	32.3200	32.6600	+0.802%	297,170	-86.222%
2020-10-20	32.0200	32.5400	31.3400	32.4000	+0.496%	269,350	-86.111%
2020-10-19	33.2400	33.2400	32.2200	32.2400	-3.008%	158,844	-86.042%
2020-10-16	33.0400	33.3000	32.7200	33.2400	+1.156%	212,092	-86.462%
2020-10-15	33.9400	33.9600	32.7800	32.8600	-3.806%	191,372	-86.306%
2020-10-14	34.4400	34.6400	33.8400	34.1600	-0.466%	193,865	-86.827%
2020-10-13	35.2400	35.4000	34.1200	34.3200	-2.445%	174,213	-86.888%
2020-10-12	35.7000	35.7200	35.1200	35.1800	-1.787%	79,964	-87.209%
2020-10-09	35.5200	35.8200	35.0800	35.8200	+2.051%	147,758	-87.437%
2020-10-08	34.9800	35.6000	34.7600	35.1000	-1.127%	210,124	-87.179%
2020-10-07	36.5000	36.6200	35.2800	35.5000	-4.054%	160,142	-87.324%
2020-10-06	36.3400	37.3400	36.2400	37.0000	+3.410%	268,277	-87.838%
2020-10-05	34.9400	36.1400	34.9200	35.7800	+3.231%	221,672	-87.423%
2020-10-02	34.7800	35.0200	34.3200	34.6600	-1.980%	168,219	-87.017%
2020-10-01	36.1600	36.3000	35.3600	35.3600	-1.174%	136,054	-87.274%
2020-09-30	34.8800	36.2000	34.8800	35.7800	+1.879%	268,708	-87.423%
2020-09-29	36.1400	36.1400	34.6400	35.1200	-1.570%	163,011	-87.187%
2020-09-28	35.9200	36.3400	34.7800	35.6800	0.000%	262,359	-87.388%
2020-09-25	36.7200	36.7200	35.2600	35.6800	-1.382%	207,883	-87.388%
2020-09-24	35.6600	36.4800	34.8200	36.1800	-0.221%	174,223	-87.562%
2020-09-23	37.7600	37.7600	36.1600	36.2600	-3.307%	225,030	-87.590%
2020-09-22	37.6200	38.1200	36.8800	37.5000	0.000%	213,194	-88.000%
2020-09-21	39.9000	40.0400	37.3400	37.5000	-5.637%	346,687	-88.000%
2020-09-18	41.3800	41.4400	39.7400	39.7400	-2.979%	584,995	-88.676%
2020-09-17	41.9600	42.2000	40.3800	40.9600	-3.122%	520,048	-89.014%
2020-09-16	44.3200	44.6200	41.3200	42.2800	-3.778%	426,682	-89.357%
2020-09-15	43.1000	44.1000	42.9000	43.9400	+2.234%	229,186	-89.759%
2020-09-14	43.3600	43.9400	42.6600	42.9800	+0.562%	209,179	-89.530%
2020-09-11	42.2200	42.9200	42.1400	42.7400	+1.232%	139,668	-89.471%
2020-09-10	42.2600	42.2600	41.3800	42.2200	+0.380%	126,621	-89.342%
2020-09-09	40.8200	42.2000	40.8200	42.0600	+2.187%	129,935	-89.301%
2020-09-08	42.0000	42.1400	40.7200	41.1600	-2.279%	165,625	-89.067%

.dark-mode .P3b3ZF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3b3ZF{ color: #333333; background-color: white; border: 2px solid #333333; }ATADPJSC Tatneft - ADRstock LSE

ATAD
PJSC Tatneft - ADR
stock LSE