U.S. Markets close in 3 hrs 14 mins

PJSC Gazprom Neft (SIBN.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
218.70-0.10 (-0.05%)
At close: 6:45PM MSK
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017220.90220.90216.10218.70218.70275,920
Sep 22, 2017221.40222.70217.25218.80218.80271,641
Sep 21, 2017223.50225.05220.80222.20222.20147,495
Sep 20, 2017224.40224.85221.90223.20223.2054,652
Sep 19, 2017224.10225.25220.80224.35224.35282,360
Sep 18, 2017221.60225.95220.75225.40225.40187,260
Sep 15, 2017220.80222.85220.60222.30222.30362,351
Sep 14, 2017223.95224.90220.70221.75221.75429,436
Sep 13, 2017224.30227.70222.70224.15224.15181,920
Sep 12, 2017224.30225.00221.45223.10223.10117,540
Sep 11, 2017216.10224.55216.10224.05224.05266,255
Sep 08, 2017209.90216.80209.40216.00216.00635,172
Sep 07, 2017208.00210.30207.60210.30210.30154,323
Sep 06, 2017205.50208.45201.70207.50207.50333,559
Sep 05, 2017204.50207.00204.50206.25206.2552,498
Sep 04, 2017208.00208.00205.60205.60205.6030,970
Sep 01, 2017207.95208.40205.10207.95207.9552,191
Aug 31, 2017209.45209.45206.95207.55207.5575,411
Aug 30, 2017207.95208.00205.25208.00208.0033,080
Aug 29, 2017207.00208.00202.55206.50206.50138,710
Aug 28, 2017207.80207.80206.10207.10207.1072,341
Aug 25, 2017204.00206.85203.90206.65206.65110,878
Aug 24, 2017206.00206.15203.00203.50203.50368,031
Aug 23, 2017211.60211.85204.55205.45205.45216,721
Aug 22, 2017210.55212.05208.50209.80209.80142,731
Aug 21, 2017209.80210.20209.00210.20210.2089,500
Aug 18, 2017207.00209.40203.60209.00209.00144,745
Aug 17, 2017207.00207.85205.25205.80205.8090,663
Aug 16, 2017205.00207.10204.60206.30206.3055,405
Aug 15, 2017205.55206.45204.10204.60204.6052,396
Aug 14, 2017206.10208.55204.90205.55205.55136,834
Aug 11, 2017207.00207.00202.50206.00206.00192,420
Aug 10, 2017206.00209.00205.55207.15207.15177,264
Aug 09, 2017208.50208.50196.55206.00206.00267,900
Aug 08, 2017206.00209.80204.25207.60207.60281,731
Aug 07, 2017203.85206.00202.80206.00206.00145,351
Aug 04, 2017202.85203.95202.30203.00203.00266,810
Aug 03, 2017204.95205.20202.20203.15203.15402,430
Aug 02, 2017203.85206.30203.15203.50203.50332,911
Aug 01, 2017199.70203.35199.55202.40202.40347,184
Jul 31, 2017197.55199.65195.40199.60199.60269,947
Jul 28, 2017198.30198.50194.95197.55197.55198,780
Jul 27, 2017197.30198.35197.25198.10198.10125,622
Jul 26, 2017194.30197.85194.30197.45197.45165,511
Jul 25, 2017195.40198.00193.20194.30194.30311,485
Jul 24, 2017196.50196.70193.10193.55193.55138,605
Jul 21, 2017198.00199.50195.40197.15197.15211,610
Jul 20, 2017194.70199.70194.65198.00198.00456,181
Jul 19, 2017191.40194.65191.40194.50194.50202,140
Jul 18, 2017191.40191.95189.75191.75191.75234,965
Jul 17, 2017190.45191.45187.15190.90190.90223,110
Jul 14, 2017188.55190.05184.30189.95189.95277,904
Jul 13, 2017190.60190.85186.25186.30186.30167,200
Jul 12, 2017188.00190.95187.05190.65190.65193,210
Jul 11, 2017186.25188.10183.75187.60187.60113,100
Jul 10, 2017188.40188.40184.40186.70186.7044,420
Jul 07, 2017186.15188.40185.25187.20187.20113,351
Jul 06, 2017183.10186.75182.80186.30186.30272,031
Jul 05, 2017182.30184.00180.70183.30183.30150,020
Jul 04, 2017181.10182.50179.75182.25182.25214,789
Jul 03, 2017182.00182.65180.50181.10181.10202,010
Jun 30, 2017184.05184.25180.50181.15181.15136,414
Jun 29, 2017184.60185.15183.40183.45183.4566,114
Jun 28, 2017184.85185.50183.55183.90183.90107,140
Jun 27, 2017182.70185.50182.20184.85184.85118,042
Jun 26, 2017186.20189.90182.30182.85182.85274,344
Jun 23, 2017184.35186.45183.55184.90184.90533,510
Jun 23, 201710.68 Dividend
Jun 22, 2017192.05193.95189.70192.40181.72364,640
Jun 21, 2017189.15193.10189.15192.00181.34192,300
Jun 20, 2017189.00190.45187.75189.25178.74146,471
Jun 19, 2017187.90188.55185.00188.40177.9493,680
Jun 16, 2017189.80190.95185.00186.65176.29179,810
Jun 15, 2017189.50189.50183.70187.00176.62236,334
Jun 14, 2017195.25195.45189.10190.40179.83783,323
Jun 13, 2017196.45196.70193.45194.30183.51138,711
Jun 09, 2017196.10198.50195.80196.45185.5560,891
Jun 08, 2017198.70199.30195.60196.05185.17333,440
Jun 07, 2017202.00202.00198.40198.40187.39102,871
Jun 06, 2017198.80200.50198.75200.25189.13196,130
Jun 05, 2017196.00201.05196.00198.95187.91418,131
Jun 02, 2017198.95199.90193.70196.00185.12374,270
Jun 01, 2017202.50203.25195.75198.00187.01183,989
May 31, 2017202.45204.35199.05202.00190.79154,391
May 30, 2017198.40203.85198.10202.45191.21114,660
May 29, 2017200.80203.15198.10198.10187.1077,569
May 26, 2017201.40203.20198.15199.95188.85204,681
May 25, 2017197.65202.10195.10201.40190.22377,312
May 24, 2017195.50202.10194.55197.80186.82222,645
May 23, 2017194.55197.85191.55196.20185.31282,841
May 22, 2017192.70195.50191.50195.35184.5193,631
May 19, 2017191.50195.50191.50193.55182.8134,645
May 18, 2017192.70195.60191.30193.40182.6649,650
May 17, 2017192.65193.20191.50192.80182.1082,271
May 16, 2017196.60197.90190.15192.70182.00191,991
May 15, 2017197.00198.90195.00196.40185.5034,591
May 12, 2017196.30196.95193.25196.55185.64151,060
May 11, 2017200.00200.00195.50197.00186.06123,791
May 10, 2017199.25201.05196.60198.90187.86136,370
May 05, 2017199.65199.65197.00199.25188.1951,330
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...