Славнефть-Мегионнефтегаз
MFGS
580 ₽ +2.47% ↑История котировок MFGS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |