News
Find company
Stock Trading Analytics Skrin info
 
 
Expand All
   Search:  
search by code
 
Period
from
to
Stock Exchange
SE RTS
MICEX
RTS Board
LSE
Type of shares
 Common shares
 Preferred shares
 Bonds 
 ADR
Currency
$ RUR
Reproduction, reprint or distribution of this site's materials by any other means can be done only with a written consent and providing a hyper-link to http://www.skrin.com

Tel. (095) 787-17-67, 787-41-11
Fax (095) 787-17-66, 787-24-83
e-mail: invest@skrin.ru
©1999-2005   «SKRIN»JSC

Stock Trading
SAMARATRANSNEFT - TERMINAL Limited Liability Company

DateStock codeState registration numberStock ExchangeNumber of Shares TradedTrade volume, $First price, $Frist price, $Low price, $High price, $Last price, $Average price, $Bid, $Ask, $Market price, $Number of tradesMarket price(2), $Market price(3), $Recognized quotation, $Capitalization, $
25.07.2017RU000A0JWKY84-01-36502-RMICEX52.0 950.09491.82711.82711.82711.82711.82711.82241.82712.01.82581.8271
25.07.2017RU000A0JXMB04-02-36502-RMICEX1.67621.67861.67861.6786
25.07.2017RU000A0JXPT54-03-36502-RMICEX1.67911.68631.68631.6829
24.07.2017RU000A0JWKY84-01-36502-RMICEX 138.02 550.59601.84451.84451.84961.84961.84821.84471.84965.01.84801.8452
24.07.2017RU000A0JXMB04-02-36502-RMICEX 564.09 583.66951.69921.69921.69921.69921.69921.69621.69929.01.69921.69921.6992
24.07.2017RU000A0JXPT54-03-36502-RMICEX14.0 238.51021.70361.70361.70361.70361.70361.70361.70691.01.70691.70701.7036
21.07.2017RU000A0JWKY84-01-36502-RMICEX 244.04 499.02251.84491.83911.84491.84151.84391.83911.84157.01.84391.84371.8407
21.07.2017RU000A0JXMB04-02-36502-RMICEX1.69361.69461.6949
21.07.2017RU000A0JXPT54-03-36502-RMICEX1.69541.70271.70271.7027
20.07.2017RU000A0JWKY84-01-36502-RMICEX 322.05 921.13851.83971.83401.83991.83991.83891.82301.839916.01.83721.8399
20.07.2017RU000A0JXMB04-02-36502-RMICEX1.68881.69001.69001.6904
20.07.2017RU000A0JXPT54-03-36502-RMICEX1.69091.69811.69811.6981
19.07.2017RU000A0JWKY84-01-36502-RMICEX1.018.35761.83581.83581.83581.83581.83581.73911.83581.01.83221.83141.8358
19.07.2017RU000A0JXMB04-02-36502-RMICEX23.0 387.94011.68671.68671.68671.68671.68671.68523.01.68481.68641.6867
19.07.2017RU000A0JXPT54-03-36502-RMICEX 224.03 795.55501.69441.69441.69441.69441.69441.68725.01.69441.69441.6944
18.07.2017RU000A0JWKY84-01-36502-RMICEX 224.04 065.71581.81781.81441.81861.81861.81511.72431.81865.01.81581.81581.8149
18.07.2017RU000A0JXMB04-02-36502-RMICEX1.67081.67031.67031.6720
18.07.2017RU000A0JXPT54-03-36502-RMICEX 596.010 012.85891.68001.68001.68001.68001.68001.67283.01.68001.68001.6800
17.07.2017RU000A0JWKY84-01-36502-RMICEX1.018.18621.81861.81861.81861.81861.81861.81781.81861.01.81681.8186
17.07.2017RU000A0JXMB04-02-36502-RMICEX1.67171.67031.67031.6720
17.07.2017RU000A0JXPT54-03-36502-RMICEX 113.01 898.41121.68001.68001.68001.68001.68001.67285.01.67101.67251.6800
14.07.2017RU000A0JWKY84-01-36502-RMICEX 277.05 005.63111.80531.80531.81101.81101.80711.80861.81108.01.80761.8110
14.07.2017RU000A0JXMB04-02-36502-RMICEX1.66271.66341.66191.66191.6636
14.07.2017RU000A0JXPT54-03-36502-RMICEX11.0 183.87071.67161.67161.67161.67161.67161.66741.67162.01.66241.6716
13.07.2017RU000A0JWKY84-01-36502-RMICEX 126.02 265.28021.79781.79781.79781.79781.79781.70321.79786.01.79691.7978
13.07.2017RU000A0JXMB04-02-36502-RMICEX 527.08 703.54501.65151.65151.65151.65151.65151.64891.65153.01.65001.64991.6515
13.07.2017RU000A0JXPT54-03-36502-RMICEX1.65241.65941.65041.6553
12.07.2017RU000A0JWKY84-01-36502-RMICEX8.0 143.33131.79131.79131.79441.79441.79161.79211.79442.01.79311.7944
12.07.2017RU000A0JXMB04-02-36502-RMICEX1.64691.64671.64671.6483
12.07.2017RU000A0JXPT54-03-36502-RMICEX1.64921.64721.64721.6521
11.07.2017RU000A0JWKY84-01-36502-RMICEX 220.03 968.17491.80761.80181.80761.80741.80381.80181.80745.01.80611.8074
11.07.2017RU000A0JXMB04-02-36502-RMICEX88.01 461.08711.66031.66031.66031.66031.66031.65871.66032.01.65871.65871.6603
11.07.2017RU000A0JXPT54-03-36502-RMICEX44.0 732.22181.66411.66411.66411.66411.66411.66611.66831.01.65931.65921.6641
10.07.2017RU000A0JWKY84-01-36502-RMICEX78.01 408.00971.80531.80511.80531.80511.80511.79961.80515.01.80511.80531.8051
10.07.2017RU000A0JXMB04-02-36502-RMICEX2.033.16371.65821.65821.65821.65821.65821.65801.01.65651.6582
10.07.2017RU000A0JXPT54-03-36502-RMICEX1.66201.65701.65701.6562
07.07.2017RU000A0JWKY84-01-36502-RMICEX 446.08 069.69321.80921.80921.80941.80941.80941.80601.80944.01.80771.80921.8094
07.07.2017RU000A0JXMB04-02-36502-RMICEX5.083.09731.66191.66191.66191.66191.66191.66181.01.66011.6619
07.07.2017RU000A0JXPT54-03-36502-RMICEX1.66661.66081.66081.6600
06.07.2017RU000A0JWKY84-01-36502-RMICEX22.0 401.25921.82361.82361.82951.82951.82401.82381.84614.01.82501.8295
06.07.2017RU000A0JXMB04-02-36502-RMICEX2 511.042 146.15631.68051.67851.68051.67851.67851.01084.01.6785
06.07.2017RU000A0JXPT54-03-36502-RMICEX2 650.044 484.01861.67851.67851.68851.67851.67863.01.67931.67931.6785
05.07.2017RU000A0JWKY84-01-36502-RMICEX 280.05 141.47511.83441.83351.84031.84031.82761.83371.85706.01.83571.8403
05.07.2017RU000A0JXMB04-02-36502-RMICEX1.68891.6909
05.07.2017RU000A0JXPT54-03-36502-RMICEX 100.01 698.47801.69851.69851.69851.69851.69851.02081.01.68481.69211.6985
04.07.2017RU000A0JWKY84-01-36502-RMICEX6.0 110.88441.84811.84811.84811.84811.84811.84261.84812.01.84471.8481
04.07.2017RU000A0JXMB04-02-36502-RMICEX1.69581.6983
04.07.2017RU000A0JXPT54-03-36502-RMICEX1.69581.69211.69211.7051
03.07.2017RU000A0JWKY84-01-36502-RMICEX 133.02 434.87541.82951.82951.83541.83541.83071.82891.85064.01.83171.83171.8354
03.07.2017RU000A0JXMB04-02-36502-RMICEX1.68391.6864
03.07.2017RU000A0JXPT54-03-36502-RMICEX66.01 117.48181.69321.69321.69321.69321.69321.68391.01.68021.68021.6932
30.06.2017RU000A0JWKY84-01-36502-RMICEX 196.03 605.08921.84311.83891.84481.84481.83941.83971.85325.01.84121.84121.8448
30.06.2017RU000A0JXMB04-02-36502-RMICEX 433.07 336.39391.69421.69421.69501.69501.69431.01822.01.6950
30.06.2017RU000A0JXPT54-03-36502-RMICEX13.0 221.23031.70181.70181.70181.70181.70183.01.68861.68861.7018
29.06.2017RU000A0JWKY84-01-36502-RMICEX 434.07 933.47831.82481.82481.83071.83071.81811.82561.847313.01.82441.8307
29.06.2017RU000A0JXMB04-02-36502-RMICEX1.67951.6803
29.06.2017RU000A0JXPT54-03-36502-RMICEX16.0 269.92941.68711.68711.68711.68711.68711.67952.01.67561.6871
28.06.2017RU000A0JWKY84-01-36502-RMICEX 481.08 817.83431.83331.83241.83331.83331.83331.83191.85096.01.83291.83311.8333
28.06.2017RU000A0JXMB04-02-36502-RMICEX1.02171.6991
28.06.2017RU000A0JXPT54-03-36502-RMICEX 102.01 735.67491.70161.70161.70161.70161.70161.70182.01.69421.69421.7016
27.06.2017RU000A0JWKY84-01-36502-RMICEX 101.01 846.32911.82791.82371.82831.82831.82811.82371.847210.01.81981.8283
27.06.2017RU000A0JXMB04-02-36502-RMICEX1.01961.6957
27.06.2017RU000A0JXPT54-03-36502-RMICEX1.69501.69081.69081.6950
26.06.2017RU000A0JWKY84-01-36502-RMICEX 123.02 214.07931.79861.79861.80031.80031.80011.79861.80035.01.79731.8003
26.06.2017RU000A0JXMB04-02-36502-RMICEX1.00761.6771
26.06.2017RU000A0JXPT54-03-36502-RMICEX3.050.33321.68051.67641.68051.67641.67781.67211.68052.01.67221.67221.6764
23.06.2017RU000A0JWKY84-01-36502-RMICEX 308.05 487.38121.78141.78081.78311.78311.78161.78231.783125.01.78131.7823
23.06.2017RU000A0JXMB04-02-36502-RMICEX1.66421.6634
23.06.2017RU000A0JXPT54-03-36502-RMICEX 142.02 359.17281.66261.66091.66261.66091.66141.66011.66265.01.65861.65861.6609
22.06.2017RU000A0JWKY84-01-36502-RMICEX1 047.018 669.19331.78251.78251.78671.78671.78321.78331.786719.01.78321.78321.7867
22.06.2017RU000A0JXMB04-02-36502-RMICEX5 004.083 400.03331.66671.66671.66831.66671.66671.66501.66833.01.6675
22.06.2017RU000A0JXPT54-03-36502-RMICEX5 065.084 206.32501.66251.66251.66671.66671.66251.66251.66677.01.6667
21.06.2017RU000A0JWKY84-01-36502-RMICEX 768.014 004.15001.82231.82151.82491.82491.82351.82441.860613.01.82351.82351.8249
20.06.2017RU000A0JWKY84-01-36502-RMICEX3 750.068 874.26351.83841.83581.84011.83581.83671.83581.841022.01.83671.83671.8360
19.06.2017RU000A0JWKY84-01-36502-RMICEX 498.09 180.47031.84101.84051.84701.84441.84341.83941.847912.01.84341.84341.8444
16.06.2017RU000A0JWKY84-01-36502-RMICEX 177.03 273.05691.84881.84621.85141.84961.84911.84961.85149.01.84651.8496
15.06.2017RU000A0JWKY84-01-36502-RMICEX 188.03 495.08071.86041.85781.86221.86221.85901.85951.86229.01.85731.85811.8597
15.06.2017RU000A0JXMB04-02-36502-RMICEX1.0531
15.06.2017RU000A0JXPT54-03-36502-RMICEX1.0531
14.06.2017RU000A0JWKY84-01-36502-RMICEX1 268.023 597.03811.85661.85661.86171.86171.86101.85841.86178.01.85421.86011.8617