U.S. Markets open in 3 hrs 45 mins

Public Joint Stock Company Transneft (TRNFP.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
178,850.00+850.00 (+0.48%)
As of 12:43PM MSK. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017177,550.00180,000.00177,550.00178,850.00178,850.00366
Sep 19, 2017176,800.00179,000.00176,400.00178,000.00178,000.001,028
Sep 18, 2017176,900.00177,850.00175,500.00177,300.00177,300.00822
Sep 18, 20173875.49 Dividend
Sep 15, 2017177,650.00179,200.00176,050.00179,200.00175,324.523,253
Sep 14, 2017173,150.00178,100.00172,450.00178,000.00174,150.474,201
Sep 13, 2017173,300.00173,650.00172,500.00173,300.00169,552.111,610
Sep 12, 2017172,650.00173,600.00171,950.00172,600.00168,867.251,566
Sep 11, 2017172,500.00173,400.00170,700.00172,500.00168,769.414,459
Sep 08, 2017169,950.00172,250.00169,750.00172,100.00168,378.062,789
Sep 07, 2017173,400.00173,400.00170,000.00170,000.00166,323.483,460
Sep 06, 2017173,050.00174,000.00172,500.00173,100.00169,356.443,534
Sep 05, 2017173,500.00176,750.00172,000.00173,050.00169,307.525,726
Sep 04, 2017173,250.00176,000.00173,050.00173,050.00169,307.52754
Sep 01, 2017178,250.00178,500.00172,700.00173,500.00169,747.782,716
Aug 31, 2017175,200.00178,250.00175,200.00178,250.00174,395.062,904
Aug 30, 2017177,150.00177,400.00175,000.00175,150.00171,362.111,127
Aug 29, 2017175,350.00176,600.00175,100.00176,550.00172,731.83461
Aug 28, 2017177,950.00177,950.00175,300.00176,000.00172,193.721,456
Aug 25, 2017177,150.00179,400.00176,000.00176,800.00172,976.422,446
Aug 24, 2017175,100.00177,000.00174,750.00177,000.00173,172.09343
Aug 23, 2017176,650.00178,450.00175,000.00175,100.00171,313.191,435
Aug 22, 2017174,900.00177,300.00174,400.00176,650.00172,829.661,079
Aug 21, 2017174,750.00176,350.00173,700.00174,150.00170,383.731,123
Aug 18, 2017176,800.00177,000.00174,400.00174,400.00170,628.33911
Aug 17, 2017175,150.00177,350.00175,150.00176,300.00172,487.23585
Aug 16, 2017178,850.00179,050.00175,150.00175,150.00171,362.111,563
Aug 15, 2017177,250.00178,700.00176,300.00177,850.00174,003.70756
Aug 14, 2017176,600.00177,650.00176,000.00177,450.00173,612.36811
Aug 11, 2017179,950.00180,200.00176,000.00176,100.00172,291.561,875
Aug 10, 2017177,650.00180,100.00177,350.00180,100.00176,205.051,713
Aug 09, 2017178,650.00179,500.00177,150.00177,150.00173,318.841,293
Aug 08, 2017178,800.00180,450.00178,150.00178,800.00174,933.171,402
Aug 07, 2017176,050.00180,000.00175,650.00179,500.00175,618.031,692
Aug 04, 2017176,200.00176,850.00174,750.00176,000.00172,193.721,098
Aug 03, 2017176,250.00178,500.00175,250.00175,250.00171,459.942,907
Aug 02, 2017177,900.00179,350.00176,200.00176,500.00172,682.911,115
Aug 01, 2017180,150.00180,400.00177,900.00177,900.00174,052.632,314
Jul 31, 2017177,350.00180,500.00175,050.00180,500.00176,596.413,597
Jul 28, 2017179,100.00179,300.00175,300.00176,850.00173,025.341,001
Jul 27, 2017179,200.00179,350.00178,000.00178,400.00174,541.811,058
Jul 26, 2017179,800.00180,100.00178,200.00178,700.00174,835.331,233
Jul 25, 2017179,350.00180,700.00178,700.00178,900.00175,031.003,376
Jul 24, 2017177,000.00180,750.00176,500.00180,150.00176,253.973,816
Jul 21, 2017175,550.00177,450.00173,300.00177,450.00173,612.361,916
Jul 20, 2017175,200.00177,850.00175,150.00175,500.00171,704.531,282
Jul 19, 2017173,000.00177,550.00171,600.00175,700.00171,900.201,954
Jul 19, 20174296.48 Dividend
Jul 18, 2017177,550.00181,400.00176,500.00176,500.00168,479.346,370
Jul 17, 2017177,950.00179,800.00177,300.00177,550.00169,481.64743
Jul 14, 2017180,500.00180,550.00175,500.00177,750.00169,672.555,886
Jul 13, 2017175,650.00181,000.00175,050.00180,050.00171,868.038,722
Jul 12, 2017177,100.00177,450.00173,250.00174,900.00166,952.053,471
Jul 11, 2017167,500.00179,700.00167,050.00176,950.00168,908.894,743
Jul 10, 2017164,250.00168,500.00163,300.00168,000.00160,365.613,155
Jul 07, 2017159,550.00165,150.00158,800.00163,200.00155,783.734,762
Jul 06, 2017158,700.00159,800.00158,300.00159,800.00152,538.25883
Jul 05, 2017159,950.00160,500.00158,550.00159,700.00152,442.802,747
Jul 04, 2017158,250.00159,850.00157,600.00159,850.00152,585.971,888
Jul 03, 2017159,000.00159,100.00156,150.00157,500.00150,342.772,371
Jun 30, 2017159,850.00160,650.00158,850.00159,500.00152,251.883,014
Jun 29, 2017159,950.00159,950.00158,650.00159,700.00152,442.801,969
Jun 28, 2017160,200.00160,500.00158,450.00159,500.00152,251.881,549
Jun 27, 2017160,200.00160,500.00159,700.00160,500.00153,206.42639
Jun 26, 2017159,700.00161,500.00158,800.00160,350.00153,063.251,972
Jun 23, 2017158,450.00161,000.00158,150.00160,500.00153,206.422,716
Jun 22, 2017158,900.00159,900.00157,750.00159,500.00152,251.882,404
Jun 21, 2017159,800.00159,800.00157,500.00159,500.00152,251.885,592
Jun 20, 2017160,050.00160,850.00157,250.00159,500.00152,251.883,517
Jun 19, 2017160,500.00161,750.00159,200.00159,950.00152,681.422,109
Jun 16, 2017157,900.00161,000.00157,500.00161,000.00153,683.706,309
Jun 15, 2017158,400.00159,250.00156,050.00158,900.00151,679.1411,065
Jun 14, 2017157,150.00159,950.00155,550.00159,450.00152,204.145,147
Jun 13, 2017159,800.00161,000.00155,900.00158,000.00150,820.033,392
Jun 09, 2017160,300.00160,950.00158,250.00159,800.00152,538.252,597
Jun 08, 2017159,350.00162,800.00157,450.00161,000.00153,683.706,736
Jun 07, 2017156,000.00160,500.00156,000.00159,650.00152,395.055,383
Jun 06, 2017159,600.00159,900.00155,250.00156,000.00148,910.925,663
Jun 05, 2017161,900.00161,900.00158,000.00160,000.00152,729.163,865
Jun 02, 2017158,500.00160,700.00155,550.00160,000.00152,729.164,248
Jun 01, 2017158,900.00163,400.00157,700.00160,400.00153,110.978,322
May 31, 2017156,650.00162,750.00151,350.00158,700.00151,488.2385,833
May 30, 2017159,350.00160,850.00156,100.00158,450.00151,249.597,984
May 29, 2017160,450.00164,400.00157,000.00160,150.00152,872.347,364
May 26, 2017170,500.00171,800.00155,550.00160,100.00152,824.6112,287
May 25, 2017164,650.00172,800.00162,400.00170,350.00162,608.834,715
May 24, 2017167,900.00168,750.00161,600.00164,000.00156,547.384,529
May 23, 2017170,950.00171,500.00166,800.00167,600.00159,983.784,633
May 22, 2017170,700.00173,650.00168,500.00170,850.00163,086.113,134
May 19, 2017169,200.00175,300.00168,800.00169,700.00161,988.364,071
May 18, 2017170,000.00172,550.00167,750.00168,500.00160,842.894,394
May 17, 2017177,000.00178,000.00170,250.00170,250.00162,513.365,044
May 16, 2017184,000.00184,000.00171,200.00178,100.00170,006.648,924
May 15, 2017189,100.00191,500.00186,050.00187,500.00178,979.471,545
May 12, 2017196,000.00199,800.00188,000.00189,150.00180,554.503,298
May 11, 2017188,500.00197,250.00185,300.00197,250.00188,286.412,773
May 10, 2017192,000.00192,000.00183,250.00188,000.00179,456.752,994
May 05, 2017194,600.00196,650.00188,800.00190,500.00181,843.142,840
May 04, 2017194,850.00198,900.00193,050.00195,300.00186,425.021,766
May 03, 2017190,750.00195,850.00188,200.00194,500.00185,661.382,229
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...