Славнефть-Мегионнефтегаз
MFGS
462 ₽ -7.6% ↓История котировок MFGS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 750 | 750 | 750 | 750 | +2.74% | 1 | 10 | 7,500 |
| 2014-12-29 | 730 | 730 | 730 | 730 | -2.67% | 1 | 500 | 365,000 |
| 2014-12-26 | 710 | 750 | 750 | 710 | +5.63% | 11 | 13,580 | 10,049,630 |
| 2014-12-25 | 789 | 710 | 789 | 700 | -1.39% | 8 | 1,370 | 987,870 |
| 2014-12-24 | 745 | 720 | 745 | 720 | -2.31% | 3 | 2,000 | 1,466,600 |
| 2014-12-23 | 710 | 737 | 738 | 670 | -0.41% | 7 | 1,690 | 1,143,930 |
| 2014-12-22 | 788 | 740 | 790 | 740 | -5.73% | 7 | 190 | 148,380 |
| 2014-12-19 | 798 | 785 | 798 | 785 | +12.14% | 2 | 710 | 557,480 |
| 2014-12-18 | 748 | 700 | 748 | 700 | 0.00% | 2 | 710 | 497,480 |
| 2014-12-17 | 749 | 700 | 749 | 700 | 0.00% | 2 | 20 | 14,490 |
| 2014-12-16 | 755 | 700 | 755 | 700 | -10.83% | 13 | 580 | 419,940 |
| 2014-12-15 | 743 | 785 | 785 | 743 | +6.08% | 7 | 4,540 | 3,374,490 |
| 2014-12-12 | 721 | 740 | 740 | 720 | -0.67% | 6 | 120 | 86,630 |
| 2014-12-10 | 731 | 745 | 745 | 731 | -5.46% | 9 | 660 | 482,600 |
| 2014-12-09 | 783 | 788 | 788 | 783 | -0.25% | 5 | 810 | 638,080 |
| 2014-12-08 | 770 | 790 | 793 | 740 | +5.76% | 11 | 1,800 | 1,384,400 |
| 2014-12-05 | 747 | 747 | 812 | 747 | +0.81% | 11 | 220 | 166,360 |
| 2014-12-04 | 803 | 741 | 803 | 741 | -6.79% | 3 | 30 | 23,390 |
| 2014-12-03 | 762 | 795 | 797 | 762 | +6.14% | 6 | 930 | 737,420 |
| 2014-12-02 | 749 | 749 | 749 | 749 | -0.13% | 2 | 70 | 52,430 |
| 2014-12-01 | 745 | 750 | 750 | 745 | +0.67% | 5 | 590 | 440,100 |
| 2014-11-27 | 760 | 745 | 760 | 730 | -1.97% | 11 | 930 | 687,700 |
| 2014-11-26 | 760 | 760 | 760 | 760 | +1.20% | 1 | 20 | 15,200 |
| 2014-11-25 | 751 | 751 | 751 | 751 | -7.63% | 1 | 10 | 7,510 |
| 2014-11-24 | 774 | 813 | 813 | 765 | +8.40% | 13 | 1,000 | 795,750 |
| 2014-11-20 | 773 | 750 | 773 | 750 | -5.90% | 4 | 410 | 307,840 |
| 2014-11-19 | 797 | 797 | 797 | 797 | +5.84% | 1 | 10 | 7,970 |
| 2014-11-18 | 766 | 753 | 795 | 753 | +0.40% | 9 | 1,330 | 1,054,740 |
| 2014-11-17 | 734 | 750 | 755 | 732 | 0.00% | 29 | 2,340 | 1,754,840 |
| 2014-11-14 | 755 | 750 | 755 | 742 | -0.13% | 8 | 470 | 352,830 |
| 2014-11-13 | 750 | 751 | 751 | 750 | -4.94% | 4 | 130 | 97,620 |
| 2014-11-12 | 751 | 790 | 790 | 750 | +4.64% | 12 | 1,640 | 1,270,400 |
| 2014-11-11 | 779 | 755 | 805 | 755 | +0.67% | 4 | 150 | 114,710 |
| 2014-11-10 | 750 | 750 | 750 | 750 | -1.32% | 1 | 50 | 37,500 |
| 2014-11-06 | 770 | 760 | 770 | 760 | -5.00% | 5 | 570 | 434,460 |
| 2014-11-03 | 800 | 800 | 800 | 800 | +1.27% | 2 | 1,700 | 1,360,000 |
| 2014-10-31 | 770 | 790 | 790 | 770 | +5.33% | 2 | 20 | 15,600 |
| 2014-10-30 | 750 | 750 | 750 | 750 | -2.47% | 1 | 310 | 232,500 |
| 2014-10-29 | 751 | 769 | 769 | 751 | +2.40% | 6 | 250 | 191,890 |
| 2014-10-28 | 760 | 751 | 762 | 751 | +0.13% | 7 | 600 | 453,740 |
| 2014-10-27 | 759 | 750 | 759 | 750 | +2.74% | 4 | 750 | 562,950 |
| 2014-10-24 | 731 | 730 | 731 | 655 | -2.01% | 13 | 1,740 | 1,225,900 |
| 2014-10-23 | 741 | 745 | 745 | 741 | -1.46% | 3 | 90 | 66,730 |
| 2014-10-22 | 736 | 756 | 756 | 735 | +0.67% | 6 | 120 | 88,680 |
| 2014-10-20 | 750 | 751 | 760 | 750 | -4.33% | 6 | 280 | 210,550 |
| 2014-10-17 | 785 | 785 | 785 | 785 | +0.77% | 1 | 9,250 | 7,261,250 |
| 2014-10-16 | 731 | 779 | 779 | 730 | -0.13% | 6 | 210 | 156,190 |
| 2014-10-15 | 750 | 780 | 780 | 750 | -2.38% | 5 | 210 | 159,700 |
| 2014-10-14 | 799 | 799 | 799 | 799 | +3.77% | 1 | 10 | 7,990 |
| 2014-10-08 | 795 | 770 | 795 | 770 | +4.62% | 3 | 680 | 540,100 |
| 2014-10-07 | 783 | 736 | 784 | 736 | -6.24% | 4 | 310 | 242,550 |
| 2014-10-02 | 711 | 785 | 785 | 700 | +1.79% | 7 | 10,750 | 7,586,910 |
| 2014-09-30 | 739 | 771.2 | 771.2 | 730 | +4.22% | 16 | 1,930 | 1,453,840 |
| 2014-09-26 | 794.5 | 740 | 794.5 | 740 | -6.85% | 4 | 60 | 44,962 |
| 2014-09-25 | 760 | 794.4 | 794.4 | 760 | +5.92% | 3 | 1,030 | 817,644 |
| 2014-09-24 | 755 | 750 | 755 | 750 | -8.53% | 8 | 420 | 315,157 |
| 2014-09-23 | 777 | 819.9 | 819.9 | 777 | +8.91% | 3 | 30 | 23,739 |
| 2014-09-22 | 784.8 | 752.8 | 810 | 745.3 | -4.35% | 12 | 21,090 | 16,972,820 |
| 2014-09-19 | 765.6 | 787 | 800 | 765.5 | -4.29% | 12 | 1,140 | 895,274 |
| 2014-09-18 | 809 | 822.3 | 849.9 | 653.7 | +3.43% | 19 | 230 | 185,664 |
| 2014-09-17 | 825 | 795 | 850 | 795 | -3.64% | 6 | 1,580 | 1,337,156 |
| 2014-09-16 | 810.2 | 825 | 830 | 800 | -2.82% | 26 | 780 | 628,958 |
| 2014-09-15 | 800 | 848.9 | 848.9 | 800 | +3.52% | 4 | 13,230 | 10,620,219 |
| 2014-09-12 | 780 | 820 | 845 | 780 | +3.80% | 17 | 19,330 | 15,785,177 |
| 2014-09-11 | 760 | 790 | 800 | 760 | +4.10% | 12 | 1,070 | 848,020 |
| 2014-09-10 | 730.1 | 758.9 | 758.9 | 730.1 | -3.90% | 8 | 90 | 66,864 |
| 2014-09-09 | 789.8 | 789.7 | 789.8 | 785 | +1.27% | 8 | 15,940 | 12,588,295 |
| 2014-09-08 | 740.1 | 779.8 | 779.8 | 730 | -0.66% | 12 | 5,960 | 4,641,483 |
| 2014-09-05 | 750 | 785 | 790 | 725 | +4.68% | 17 | 770 | 600,808 |
| 2014-09-04 | 687 | 749.9 | 750 | 679.6 | +7.16% | 34 | 20,870 | 15,129,458 |
| 2014-09-03 | 659.5 | 699.8 | 699.8 | 659.5 | +6.03% | 10 | 770 | 509,343 |
| 2014-09-02 | 660 | 660 | 660 | 636.1 | +1.23% | 10 | 880 | 579,724 |
| 2014-09-01 | 676.9 | 652 | 677 | 652 | +1.64% | 3 | 40 | 26,579 |
| 2014-08-28 | 641.1 | 641.5 | 642 | 641.1 | -3.97% | 4 | 50 | 32,081 |
| 2014-08-27 | 648.7 | 668 | 668 | 648.7 | +4.70% | 3 | 50 | 32,628 |
| 2014-08-26 | 638 | 638 | 647.8 | 638 | +3.64% | 9 | 1,960 | 1,253,558 |
| 2014-08-25 | 634.9 | 615.6 | 634.9 | 615.6 | +0.07% | 4 | 80 | 50,113 |
| 2014-08-21 | 625 | 615.2 | 637.7 | 615.2 | -1.57% | 7 | 80 | 50,080 |
| 2014-08-20 | 593 | 625 | 625 | 593 | +6.84% | 15 | 350 | 211,579 |
| 2014-08-19 | 584.8 | 585 | 585 | 584.8 | +0.33% | 3 | 120 | 70,187 |
| 2014-08-14 | 599.9 | 583.1 | 615 | 583.1 | +2.12% | 16 | 980 | 583,111 |
| 2014-08-13 | 571.1 | 571 | 571.1 | 571 | -4.83% | 2 | 40 | 22,841 |
| 2014-08-12 | 599.7 | 600 | 600 | 599.7 | +2.21% | 5 | 190 | 113,995 |
| 2014-08-06 | 579.9 | 587 | 587 | 579.9 | +1.22% | 6 | 350 | 203,066 |
| 2014-08-05 | 570 | 579.9 | 583.7 | 570 | +5.25% | 14 | 1,740 | 1,007,102 |
| 2014-08-04 | 575 | 551 | 575 | 551 | -2.82% | 7 | 280 | 156,690 |
| 2014-07-31 | 566 | 567 | 567 | 566 | -0.53% | 2 | 180 | 101,920 |
| 2014-07-30 | 567.4 | 570 | 570 | 567.4 | +0.88% | 5 | 220 | 125,243 |
| 2014-07-29 | 564.8 | 565 | 565 | 564.8 | +0.89% | 5 | 530 | 299,442 |
| 2014-07-25 | 560 | 560 | 560 | 560 | +1.27% | 1 | 100 | 56,000 |
| 2014-07-24 | 553.1 | 553 | 553.1 | 553 | -1.25% | 4 | 150 | 82,953 |
| 2014-07-23 | 560 | 560 | 560 | 560 | 0.00% | 4 | 300 | 168,000 |
| 2014-07-22 | 560 | 560 | 580 | 560 | 0.00% | 15 | 1,690 | 966,600 |
| 2014-07-21 | 545 | 560 | 560 | 545 | +2.17% | 10 | 830 | 460,368 |
| 2014-07-18 | 545.6 | 548.1 | 548.1 | 545.5 | -0.53% | 9 | 570 | 311,042 |
| 2014-07-17 | 560 | 551 | 560 | 550 | -1.61% | 9 | 860 | 476,011 |
| 2014-07-16 | 539.7 | 560 | 569 | 539.7 | +5.66% | 24 | 1,850 | 1,034,101 |
| 2014-07-15 | 529.9 | 530 | 530 | 517.9 | +1.75% | 12 | 210 | 111,057 |
| 2014-07-08 | 510.1 | 520.9 | 525 | 510.1 | -1.38% | 3 | 30 | 15,560 |
| 2014-07-04 | 530 | 528.2 | 559.5 | 504 | -0.94% | 20 | 540 | 283,012 |
| 2014-07-02 | 534.9 | 533.2 | 534.9 | 530.5 | -1.20% | 4 | 80 | 42,511 |
| 2014-06-27 | 513.1 | 539.7 | 539.7 | 510 | +5.20% | 8 | 100 | 51,489 |
| 2014-06-26 | 513 | 513 | 513 | 513 | -3.24% | 1 | 20 | 10,260 |
| 2014-06-24 | 530.1 | 530.2 | 530.2 | 530 | -3.60% | 4 | 390 | 206,706 |
| 2014-06-23 | 525.1 | 550 | 555 | 525 | +4.15% | 17 | 360 | 197,528 |
| 2014-06-19 | 535 | 528.1 | 540 | 515 | -2.51% | 14 | 700 | 374,560 |
| 2014-06-18 | 541.4 | 541.7 | 541.7 | 541.4 | +2.23% | 5 | 300 | 162,503 |
| 2014-06-17 | 516 | 529.9 | 545 | 510 | +2.38% | 17 | 590 | 311,357 |
| 2014-06-16 | 517.8 | 517.6 | 517.8 | 517.6 | +3.11% | 3 | 30 | 15,532 |
| 2014-06-11 | 506.1 | 502 | 506.1 | 502 | +0.18% | 4 | 40 | 20,181 |
| 2014-06-10 | 529.6 | 501.1 | 529.6 | 501.1 | 0.00% | 11 | 400 | 201,042 |