Славнефть-Мегионнефтегаз
MFGS
361 ₽ -3.99% ↓История котировок MFGS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 376 | 361 | 378 | 354 | -3.99% | 294 | 13,850 | 5,018,730 |
| 2026-06-01 | 352 | 376 | 390 | 348 | +7.74% | 876 | 48,730 | 18,106,400 |
| 2026-05-29 | 351 | 349 | 354 | 346 | -1.41% | 53 | 1,230 | 430,700 |
| 2026-05-28 | 355 | 354 | 364 | 351 | +0.28% | 178 | 6,480 | 2,313,760 |
| 2026-05-27 | 356 | 353 | 360 | 350 | -0.84% | 57 | 2,850 | 1,006,940 |
| 2026-05-26 | 359 | 356 | 390 | 350 | -1.39% | 512 | 28,780 | 10,598,700 |
| 2026-05-25 | 381 | 361 | 383 | 356 | -4.75% | 170 | 7,960 | 2,926,560 |
| 2026-05-22 | 380 | 379 | 387 | 378 | -1.56% | 58 | 2,980 | 1,139,380 |
| 2026-05-21 | 385 | 385 | 390 | 380 | +0.79% | 78 | 4,200 | 1,614,620 |
| 2026-05-20 | 384 | 382 | 386 | 379 | -0.78% | 67 | 2,980 | 1,138,050 |
| 2026-05-19 | 394 | 385 | 394 | 383 | -2.28% | 86 | 2,500 | 965,110 |
| 2026-05-18 | 392 | 394 | 407 | 387 | +1.29% | 177 | 7,080 | 2,792,990 |
| 2026-05-15 | 392 | 389 | 392 | 386 | -1.27% | 37 | 1,290 | 501,910 |
| 2026-05-14 | 392 | 394 | 395 | 386 | -0.51% | 115 | 7,080 | 2,758,850 |
| 2026-05-13 | 392 | 396 | 405 | 385 | +0.76% | 241 | 12,790 | 5,038,480 |
| 2026-05-12 | 397 | 393 | 400 | 387 | -1.75% | 128 | 5,180 | 2,041,520 |
| 2026-05-11 | 368 | 400 | 410 | 364 | +9.29% | 476 | 23,780 | 9,295,080 |
| 2026-05-08 | 374 | 366 | 391 | 355 | -3.94% | 256 | 13,450 | 5,021,000 |
| 2026-05-07 | 385 | 381 | 386 | 356 | -1.30% | 281 | 13,640 | 5,064,640 |
| 2026-05-06 | 416 | 386 | 416 | 379 | -6.08% | 410 | 20,620 | 8,030,250 |
| 2026-05-05 | 431 | 411 | 465 | 408 | -4.64% | 467 | 28,920 | 12,531,340 |
| 2026-05-04 | 400 | 431 | 431 | 380 | +8.29% | 878 | 38,990 | 15,723,780 |
| 2026-04-30 | 440 | 398 | 453 | 385 | -8.92% | 786 | 38,600 | 15,827,890 |
| 2026-04-29 | 455 | 437 | 455 | 425 | -2.67% | 302 | 12,710 | 5,527,380 |
| 2026-04-28 | 445 | 449 | 490 | 425 | +0.90% | 800 | 46,210 | 21,249,610 |
| 2026-04-27 | 456 | 445 | 456 | 432 | -3.26% | 507 | 23,890 | 10,610,750 |
| 2026-04-24 | 487 | 460 | 487 | 429 | -3.56% | 559 | 26,850 | 12,182,600 |
| 2026-04-23 | 481 | 477 | 487 | 476 | -2.05% | 238 | 10,280 | 4,951,360 |
| 2026-04-22 | 500 | 487 | 500 | 475 | -2.60% | 260 | 10,180 | 4,935,010 |
| 2026-04-21 | 480 | 500 | 505 | 453 | +4.17% | 464 | 24,210 | 11,664,040 |
| 2026-04-20 | 464 | 480 | 521 | 464 | +5.03% | 626 | 26,150 | 12,731,360 |
| 2026-04-17 | 491 | 457 | 499 | 450 | -8.60% | 499 | 18,680 | 8,775,450 |
| 2026-04-16 | 472 | 500 | 504 | 465 | +4.17% | 525 | 30,480 | 14,831,290 |
| 2026-04-15 | 473 | 480 | 499 | 466 | -1.03% | 366 | 17,000 | 8,139,180 |
| 2026-04-14 | 503 | 485 | 503 | 470 | -2.02% | 332 | 14,710 | 7,064,890 |
| 2026-04-13 | 452 | 495 | 537 | 452 | +10.00% | 1495 | 83,770 | 41,709,320 |
| 2026-04-10 | 488 | 450 | 499 | 450 | -7.22% | 726 | 30,980 | 14,551,600 |
| 2026-04-09 | 482 | 485 | 532 | 465 | -1.22% | 1721 | 71,020 | 35,738,500 |
| 2026-04-08 | 482 | 491 | 494 | 418 | -8.05% | 1797 | 76,040 | 34,276,470 |
| 2026-04-07 | 571 | 534 | 576 | 489 | -5.82% | 921 | 40,040 | 21,386,360 |
| 2026-04-06 | 604 | 567 | 604 | 550 | -3.74% | 637 | 26,520 | 15,439,160 |
| 2026-04-03 | 625 | 589 | 626 | 575 | -5.00% | 860 | 37,720 | 22,311,410 |
| 2026-04-02 | 551 | 620 | 620 | 538 | +19.69% | 2443 | 121,700 | 70,919,900 |
| 2026-04-01 | 572 | 518 | 572 | 500 | -9.44% | 3041 | 122,790 | 65,256,810 |
| 2026-03-31 | 605 | 572 | 620 | 537 | -3.21% | 2251 | 100,200 | 58,550,720 |
| 2026-03-30 | 648 | 591 | 687 | 550 | -7.80% | 3771 | 189,660 | 119,450,860 |
| 2026-03-27 | 564 | 641 | 641 | 530 | +22.10% | 3945 | 239,410 | 142,294,100 |
| 2026-03-26 | 450 | 525 | 525 | 435 | +9.83% | 694 | 40,590 | 20,370,940 |
| 2026-03-25 | 479 | 478 | 480 | 478 | -9.98% | 236 | 11,040 | 5,281,190 |
| 2026-03-24 | 570 | 531 | 570 | 531 | -10.00% | 649 | 36,960 | 19,894,760 |
| 2026-03-23 | 590 | 590 | 646 | 590 | -10.06% | 2447 | 97,920 | 59,975,750 |
| 2026-03-20 | 750 | 656 | 800 | 656 | -10.01% | 2400 | 114,760 | 83,785,710 |
| 2026-03-19 | 722 | 729 | 729 | 518 | +9.79% | 1945 | 104,390 | 74,286,630 |
| 2026-03-18 | 640 | 664 | 664 | 625 | +6.24% | 748 | 36,360 | 24,050,830 |
| 2026-03-17 | 559 | 625 | 625 | 555 | +12.01% | 1692 | 89,770 | 54,126,010 |
| 2026-03-16 | 573 | 558 | 609 | 541 | -1.41% | 2293 | 113,010 | 66,419,240 |
| 2026-03-13 | 512 | 566 | 569 | 503 | +10.55% | 1835 | 88,180 | 48,287,320 |
| 2026-03-12 | 454 | 512 | 517 | 448 | +12.78% | 1603 | 80,260 | 39,030,580 |
| 2026-03-11 | 454 | 454 | 476 | 416 | -1.30% | 766 | 31,640 | 13,960,020 |
| 2026-03-10 | 470 | 460 | 476 | 443 | -2.54% | 391 | 17,400 | 7,917,610 |
| 2026-03-09 | 449 | 472 | 507 | 425 | +13.19% | 1487 | 69,300 | 33,169,230 |
| 2026-03-06 | 417 | 417 | 425 | 403 | +0.72% | 206 | 5,520 | 2,282,820 |
| 2026-03-05 | 426 | 414 | 451 | 412 | -0.48% | 389 | 14,570 | 6,279,340 |
| 2026-03-04 | 448 | 416 | 451 | 406 | -8.37% | 416 | 18,010 | 7,709,320 |
| 2026-03-03 | 390 | 454 | 454 | 390 | +14.65% | 932 | 40,500 | 17,265,730 |
| 2026-03-02 | 363 | 396 | 403 | 363 | +7.90% | 621 | 24,950 | 9,580,710 |
| 2026-02-27 | 354 | 367 | 368 | 352 | +3.38% | 78 | 3,530 | 1,274,470 |
| 2026-02-26 | 361 | 355 | 362 | 355 | -1.66% | 50 | 2,860 | 1,025,330 |
| 2026-02-25 | 359 | 361 | 376 | 354 | +0.28% | 244 | 11,200 | 4,099,980 |
| 2026-02-24 | 358 | 360 | 370 | 353 | 0.00% | 80 | 2,870 | 1,035,490 |
| 2026-02-20 | 367 | 360 | 367 | 360 | -1.10% | 17 | 450 | 162,530 |
| 2026-02-19 | 355 | 364 | 364 | 355 | +2.54% | 28 | 960 | 346,160 |
| 2026-02-18 | 370 | 355 | 371 | 353 | -3.01% | 157 | 6,920 | 2,475,380 |
| 2026-02-17 | 371 | 366 | 373 | 362 | -2.14% | 58 | 2,560 | 933,870 |
| 2026-02-16 | 376 | 374 | 376 | 371 | -0.27% | 18 | 390 | 145,520 |
| 2026-02-13 | 373 | 375 | 375 | 372 | +0.54% | 20 | 440 | 163,980 |
| 2026-02-12 | 372 | 373 | 373 | 364 | +1.08% | 19 | 930 | 341,830 |
| 2026-02-11 | 370 | 369 | 373 | 364 | -1.07% | 44 | 1,940 | 712,950 |
| 2026-02-10 | 375 | 373 | 375 | 370 | +1.08% | 11 | 240 | 89,570 |
| 2026-02-09 | 366 | 369 | 377 | 365 | -0.54% | 79 | 2,620 | 974,510 |
| 2026-02-06 | 373 | 371 | 374 | 370 | 0.00% | 14 | 270 | 100,560 |
| 2026-02-05 | 366 | 371 | 371 | 366 | +1.37% | 20 | 490 | 180,410 |
| 2026-02-04 | 370 | 366 | 372 | 366 | -1.08% | 29 | 430 | 158,500 |
| 2026-02-03 | 366 | 370 | 370 | 366 | +0.82% | 15 | 410 | 151,460 |
| 2026-02-02 | 370 | 367 | 375 | 366 | -0.27% | 50 | 1,710 | 632,500 |
| 2026-01-30 | 368 | 368 | 371 | 364 | -0.81% | 58 | 5,880 | 2,151,000 |
| 2026-01-29 | 382 | 371 | 386 | 366 | -3.39% | 263 | 15,000 | 5,611,800 |
| 2026-01-28 | 377 | 384 | 385 | 375 | +2.95% | 129 | 6,080 | 2,317,030 |
| 2026-01-27 | 377 | 373 | 384 | 372 | +0.27% | 223 | 11,450 | 4,322,930 |
| 2026-01-26 | 389 | 372 | 394 | 371 | -5.10% | 208 | 9,480 | 3,591,250 |
| 2026-01-23 | 384 | 392 | 400 | 379 | +2.08% | 360 | 16,830 | 6,525,520 |
| 2026-01-22 | 391 | 384 | 391 | 384 | -1.29% | 39 | 930 | 359,120 |
| 2026-01-21 | 392 | 389 | 393 | 378 | +0.52% | 132 | 11,380 | 4,397,060 |
| 2026-01-20 | 397 | 387 | 404 | 387 | -2.03% | 79 | 3,640 | 1,437,850 |
| 2026-01-19 | 414 | 395 | 414 | 379 | -3.42% | 687 | 33,070 | 13,097,640 |
| 2026-01-16 | 409 | 409 | 418 | 399 | -0.49% | 48 | 2,910 | 1,182,090 |
| 2026-01-15 | 405 | 411 | 433 | 405 | -0.24% | 280 | 9,640 | 4,023,870 |
| 2026-01-14 | 387 | 412 | 415 | 378 | +4.57% | 365 | 17,800 | 7,185,620 |
| 2026-01-13 | 367 | 394 | 394 | 361 | +6.20% | 346 | 27,040 | 10,131,920 |
| 2026-01-12 | 373 | 371 | 392 | 355 | -1.59% | 185 | 9,480 | 3,474,320 |
| 2026-01-09 | 385 | 377 | 400 | 368 | +0.27% | 311 | 14,780 | 5,681,170 |
| 2026-01-08 | 345 | 376 | 405 | 345 | +8.99% | 715 | 38,150 | 14,496,190 |
| 2026-01-06 | 346 | 345 | 354 | 340 | -0.86% | 46 | 2,260 | 783,010 |
| 2026-01-05 | 348 | 348 | 355 | 346 | 0.00% | 23 | 630 | 219,110 |