NVTK.ME - PAO NOVATEK

MCX - MCX Real-time price. Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
03 Apr 2020972.001,010.00950.00987.00987.004,073,630
02 Apr 2020919.00959.00899.20953.00953.003,725,368
01 Apr 2020893.20910.00883.20891.00891.002,076,032
31 Mar 2020879.80924.40876.20917.60917.603,511,779
30 Mar 2020859.80875.60826.20866.00866.002,016,670
27 Mar 2020921.20924.00834.60869.60869.602,669,559
26 Mar 2020911.00935.00885.40918.20918.202,626,020
25 Mar 2020878.80935.00868.00922.20922.204,939,702
24 Mar 2020850.00876.40828.20864.00864.003,153,338
23 Mar 2020753.20827.60730.00806.00806.004,674,826
20 Mar 2020849.00900.00780.40781.80781.806,288,266
19 Mar 2020720.00843.60682.80832.40832.406,371,989
18 Mar 2020771.80782.80710.20715.80715.804,216,075
17 Mar 2020819.00834.00772.80788.40788.403,190,652
16 Mar 2020801.00801.00801.00801.00801.00-
13 Mar 2020801.00801.00801.00801.00801.00-
12 Mar 2020884.80889.00788.80801.00801.004,163,248
11 Mar 2020970.00973.40908.00916.60916.602,948,300
10 Mar 2020868.40980.80808.80963.00963.007,566,605
06 Mar 2020976.00977.60901.00964.80964.803,640,178
05 Mar 20201,005.401,011.00971.40988.00988.001,853,608
04 Mar 2020992.201,005.80984.00998.00998.001,445,351
03 Mar 20201,013.801,021.80992.001,007.601,007.602,059,089
02 Mar 2020984.001,005.00946.60997.20997.204,513,810
28 Feb 2020970.00989.80906.20964.80964.805,692,592
27 Feb 20201,018.001,028.00988.60998.40998.402,668,847
26 Feb 20201,048.001,049.401,002.201,039.601,039.604,171,615
25 Feb 20201,056.401,082.801,045.401,048.001,048.002,312,191
21 Feb 20201,090.001,116.601,080.401,094.201,094.202,720,403
20 Feb 20201,120.601,138.601,100.601,106.401,106.403,403,283
19 Feb 20201,100.601,122.001,063.001,117.001,117.003,321,128
18 Feb 20201,099.001,117.001,082.201,094.401,094.402,991,813
17 Feb 20201,059.801,101.801,051.401,092.001,092.003,450,199
14 Feb 20201,055.001,071.001,048.001,051.401,051.401,477,636
13 Feb 20201,050.201,075.601,049.601,054.001,054.001,865,805
12 Feb 20201,064.001,065.001,043.001,050.001,050.002,293,957
11 Feb 20201,052.201,067.001,037.401,060.001,060.002,408,611
10 Feb 20201,076.801,087.201,046.001,047.201,047.202,352,305
07 Feb 20201,098.201,108.801,059.001,072.001,072.002,492,224
06 Feb 20201,158.001,165.001,092.001,097.601,097.602,480,206
05 Feb 20201,143.001,170.401,129.201,153.801,153.801,845,597
04 Feb 20201,139.201,154.001,122.201,143.601,143.601,153,441
03 Feb 20201,146.001,166.001,128.201,140.001,140.001,342,822
31 Jan 20201,197.001,199.801,154.201,155.601,155.602,060,061
30 Jan 20201,190.001,202.801,185.801,193.601,193.60964,843
29 Jan 20201,169.401,202.001,161.001,199.001,199.001,548,478
28 Jan 20201,178.201,185.801,156.201,168.201,168.201,021,520
27 Jan 20201,195.001,207.401,172.001,176.601,176.601,241,822
24 Jan 20201,212.401,219.201,193.001,202.001,202.00951,558
23 Jan 20201,200.001,233.601,198.001,212.401,212.401,509,450
22 Jan 20201,245.801,249.801,185.201,196.801,196.802,010,366
21 Jan 20201,243.001,247.601,211.401,242.001,242.001,070,377
20 Jan 20201,255.801,267.001,241.601,243.001,243.001,086,915
17 Jan 20201,263.001,279.601,255.401,255.401,255.401,152,899
16 Jan 20201,263.001,274.001,260.201,264.001,264.00748,759
15 Jan 20201,258.601,272.001,251.801,260.001,260.001,262,373
14 Jan 20201,310.001,317.401,258.001,259.001,259.001,678,903
13 Jan 20201,314.601,314.801,295.001,305.601,305.60623,810
10 Jan 20201,339.001,339.601,303.801,306.801,306.80639,010
09 Jan 20201,325.001,345.001,310.401,339.401,339.40758,155
08 Jan 20201,280.801,329.001,276.201,325.401,325.401,238,918
06 Jan 20201,263.401,272.001,258.001,271.001,271.00253,625
03 Jan 20201,264.201,271.001,260.601,264.001,264.00407,823
30 Dec 20191,269.401,269.401,260.201,262.001,262.00268,287
27 Dec 20191,272.001,274.201,252.601,268.801,268.80558,541
26 Dec 20191,270.001,272.801,256.201,269.001,269.00236,463
25 Dec 20191,264.201,273.801,251.201,268.401,268.40188,783
24 Dec 20191,274.401,277.201,257.001,263.601,263.60322,109
23 Dec 20191,288.401,292.601,271.601,274.401,274.40569,913
20 Dec 20191,294.601,300.401,276.801,292.401,292.40898,547
19 Dec 20191,289.601,302.801,283.201,294.401,294.40969,070
18 Dec 20191,279.201,288.801,274.001,288.801,288.80664,222
17 Dec 20191,290.001,291.601,269.801,279.201,279.20823,096
16 Dec 20191,261.801,285.201,252.201,284.001,284.00515,828
13 Dec 20191,260.001,265.801,249.201,259.601,259.60717,889
12 Dec 20191,251.001,268.001,245.401,256.001,256.001,035,114
11 Dec 20191,250.001,261.001,245.001,245.601,245.60568,612
10 Dec 20191,260.401,264.601,245.601,248.801,248.80556,198
09 Dec 20191,267.201,267.801,256.201,262.601,262.60647,232
06 Dec 20191,253.601,268.001,249.001,255.001,255.00652,909
05 Dec 20191,276.001,276.001,250.001,251.401,251.40715,584
04 Dec 20191,250.001,276.401,236.201,271.001,271.00951,036
03 Dec 20191,257.001,264.801,248.801,250.001,250.00424,798
02 Dec 20191,269.801,274.001,256.801,258.401,258.40589,995
29 Nov 20191,273.201,276.601,260.001,267.601,267.60453,535
28 Nov 20191,271.601,278.801,252.601,272.801,272.80501,670
27 Nov 20191,290.001,295.001,256.201,269.001,269.001,504,735
26 Nov 20191,308.001,309.801,272.001,280.001,280.00949,665
25 Nov 20191,309.801,315.201,299.001,308.801,308.80417,883
22 Nov 20191,302.801,321.601,300.401,309.401,309.40658,537
21 Nov 20191,305.001,306.801,295.201,302.801,302.80389,621
20 Nov 20191,314.001,315.601,298.001,305.001,305.00506,002
19 Nov 20191,315.001,327.801,305.001,314.201,314.20650,151
18 Nov 20191,335.001,342.601,306.201,309.801,309.80566,209
15 Nov 20191,332.401,346.001,315.801,334.401,334.40672,164
14 Nov 20191,349.001,356.401,319.401,331.601,331.60577,313
13 Nov 20191,351.201,356.601,340.201,351.001,351.00365,587
12 Nov 20191,353.801,368.801,350.001,352.201,352.20552,502
11 Nov 20191,360.001,362.001,348.801,349.001,349.00594,948
08 Nov 20191,375.001,382.001,351.001,363.001,363.00708,290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more