Славнефть-Мегионнефтегаз
MFGS
462 ₽ -7.6% ↓История котировок MFGS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 612 | 650 | 650 | 600 | +1.56% | 19 | 1,200 | 770,050 |
| 2015-12-29 | 638 | 640 | 649 | 610 | +0.79% | 20 | 3,620 | 2,268,560 |
| 2015-12-28 | 640 | 635 | 640 | 635 | +2.42% | 2 | 120 | 76,350 |
| 2015-12-25 | 601 | 620 | 620 | 600 | +2.31% | 12 | 460 | 279,320 |
| 2015-12-24 | 635 | 606 | 679 | 606 | +0.66% | 11 | 370 | 236,860 |
| 2015-12-23 | 602 | 602 | 602 | 602 | -2.90% | 1 | 10 | 6,020 |
| 2015-12-22 | 628 | 620 | 650 | 616 | +3.33% | 11 | 340 | 219,470 |
| 2015-12-21 | 600 | 600 | 600 | 600 | 0.00% | 4 | 360 | 216,000 |
| 2015-12-18 | 600 | 600 | 600 | 600 | 0.00% | 2 | 110 | 66,000 |
| 2015-12-16 | 601 | 600 | 601 | 600 | -1.80% | 3 | 90 | 54,010 |
| 2015-12-15 | 620 | 611 | 620 | 592 | +1.83% | 5 | 2,790 | 1,728,330 |
| 2015-12-14 | 601 | 600 | 601 | 600 | 0.00% | 6 | 2,730 | 1,638,030 |
| 2015-12-11 | 600 | 600 | 600 | 600 | 0.00% | 3 | 70 | 42,000 |
| 2015-12-10 | 609 | 600 | 624 | 600 | -1.15% | 16 | 330 | 199,870 |
| 2015-12-09 | 599 | 607 | 607 | 591 | +4.66% | 7 | 600 | 360,110 |
| 2015-12-08 | 571 | 580 | 580 | 571 | -3.33% | 3 | 30 | 17,220 |
| 2015-12-04 | 610 | 600 | 611 | 600 | 0.00% | 7 | 650 | 391,140 |
| 2015-12-03 | 573 | 600 | 610 | 571 | -1.96% | 16 | 560 | 335,130 |
| 2015-12-02 | 562 | 612 | 612 | 535 | +5.52% | 23 | 620 | 347,920 |
| 2015-12-01 | 623 | 580 | 623 | 580 | 0.00% | 2 | 110 | 64,230 |
| 2015-11-30 | 558 | 580 | 580 | 558 | +7.41% | 9 | 200 | 114,630 |
| 2015-11-27 | 522 | 540 | 540 | 522 | -0.92% | 2 | 20 | 10,620 |
| 2015-11-25 | 550 | 545 | 560 | 545 | -0.91% | 4 | 100 | 54,940 |
| 2015-11-23 | 550 | 550 | 550 | 550 | -0.18% | 2 | 20 | 11,000 |
| 2015-11-20 | 551 | 551 | 551 | 551 | -1.78% | 1 | 10 | 5,510 |
| 2015-11-19 | 567 | 561 | 567 | 561 | -2.43% | 8 | 90 | 50,890 |
| 2015-11-18 | 578 | 575 | 578 | 575 | -4.17% | 6 | 90 | 51,830 |
| 2015-11-17 | 598 | 600 | 600 | 598 | +3.45% | 4 | 500 | 299,920 |
| 2015-11-16 | 588 | 580 | 588 | 565 | -1.69% | 9 | 210 | 119,800 |
| 2015-11-12 | 590 | 590 | 590 | 590 | +0.68% | 1 | 10 | 5,900 |
| 2015-11-09 | 590 | 586 | 590 | 586 | -0.68% | 5 | 50 | 29,440 |
| 2015-11-06 | 590 | 590 | 590 | 590 | -1.34% | 6 | 1,060 | 625,400 |
| 2015-11-05 | 625 | 598 | 625 | 598 | +0.50% | 3 | 50 | 30,460 |
| 2015-11-03 | 595 | 595 | 595 | 595 | -3.09% | 1 | 10 | 5,950 |
| 2015-11-02 | 614 | 614 | 614 | 614 | +2.33% | 1 | 10 | 6,140 |
| 2015-10-30 | 611 | 600 | 611 | 600 | -5.21% | 9 | 650 | 390,560 |
| 2015-10-29 | 633 | 633 | 633 | 633 | -1.09% | 1 | 10 | 6,330 |
| 2015-10-28 | 640 | 640 | 640 | 640 | +2.89% | 1 | 310 | 198,400 |
| 2015-10-27 | 622 | 622 | 622 | 622 | +3.67% | 2 | 50 | 31,100 |
| 2015-10-23 | 627 | 600 | 628 | 600 | -5.06% | 9 | 790 | 477,420 |
| 2015-10-22 | 648 | 632 | 648 | 603 | +4.12% | 6 | 90 | 55,280 |
| 2015-10-21 | 657 | 607 | 657 | 607 | -3.80% | 4 | 50 | 30,880 |
| 2015-10-20 | 630 | 631 | 648 | 630 | +2.60% | 8 | 130 | 83,120 |
| 2015-10-19 | 649 | 615 | 649 | 594 | -0.81% | 7 | 80 | 48,830 |
| 2015-10-16 | 599 | 620 | 627 | 573 | +8.20% | 20 | 2,140 | 1,278,070 |
| 2015-10-15 | 539 | 573 | 600 | 539 | +8.11% | 37 | 6,220 | 3,547,880 |
| 2015-10-14 | 599 | 530 | 599 | 500 | -0.56% | 24 | 2,200 | 1,155,740 |
| 2015-10-09 | 520 | 533 | 533 | 520 | +0.57% | 5 | 510 | 271,510 |
| 2015-10-07 | 525 | 530 | 530 | 525 | +1.92% | 4 | 1,500 | 792,460 |
| 2015-10-05 | 520 | 520 | 520 | 520 | 0.00% | 1 | 10 | 5,200 |
| 2015-10-01 | 506 | 520 | 520 | 505 | +0.97% | 4 | 2,010 | 1,015,220 |
| 2015-09-30 | 520 | 515 | 520 | 515 | -2.65% | 3 | 40 | 20,750 |
| 2015-09-25 | 527 | 529 | 529 | 510 | 0.00% | 3 | 420 | 220,680 |
| 2015-09-24 | 529 | 529 | 530 | 505 | +3.93% | 8 | 2,140 | 1,107,690 |
| 2015-09-23 | 510 | 509 | 510 | 508 | -1.55% | 5 | 1,030 | 524,270 |
| 2015-09-21 | 503 | 517 | 517 | 503 | -1.15% | 5 | 50 | 25,300 |
| 2015-09-17 | 515 | 523 | 523 | 515 | -1.88% | 2 | 60 | 31,140 |
| 2015-09-15 | 540 | 533 | 541 | 504 | +2.50% | 8 | 7,940 | 4,290,570 |
| 2015-09-14 | 510 | 520 | 540 | 470 | -1.89% | 8 | 8,850 | 4,162,840 |
| 2015-09-11 | 531 | 530 | 531 | 530 | -0.75% | 3 | 30 | 15,910 |
| 2015-09-10 | 538 | 534 | 538 | 534 | -0.74% | 3 | 30 | 16,100 |
| 2015-09-09 | 538 | 538 | 538 | 538 | -0.37% | 1 | 20 | 10,760 |
| 2015-09-08 | 521 | 540 | 557 | 518 | +3.85% | 6 | 60 | 31,760 |
| 2015-09-04 | 521 | 520 | 521 | 520 | -0.19% | 2 | 20 | 10,410 |
| 2015-09-02 | 540 | 521 | 575 | 509 | -0.76% | 9 | 140 | 73,190 |
| 2015-09-01 | 545 | 525 | 545 | 525 | +0.77% | 3 | 40 | 21,590 |
| 2015-08-31 | 520 | 521 | 545 | 520 | +1.17% | 8 | 240 | 127,610 |
| 2015-08-28 | 515 | 515 | 515 | 515 | -0.96% | 1 | 180 | 92,700 |
| 2015-08-27 | 519 | 520 | 524 | 519 | -1.89% | 3 | 70 | 36,590 |
| 2015-08-26 | 532 | 530 | 532 | 500 | +1.92% | 14 | 930 | 482,550 |
| 2015-08-25 | 520 | 520 | 520 | 520 | -0.95% | 1 | 180 | 93,600 |
| 2015-08-14 | 525 | 525 | 525 | 525 | -0.94% | 1 | 120 | 63,000 |
| 2015-08-11 | 530 | 530 | 530 | 530 | -4.33% | 1 | 10 | 5,300 |
| 2015-08-04 | 520 | 554 | 554 | 520 | +5.52% | 6 | 60 | 32,740 |
| 2015-07-31 | 550 | 525 | 560 | 525 | 0.00% | 5 | 550 | 306,620 |
| 2015-07-30 | 509 | 525 | 525 | 500 | +3.14% | 3 | 200 | 100,340 |
| 2015-07-29 | 500 | 509 | 509 | 500 | -7.29% | 4 | 130 | 65,100 |
| 2015-07-28 | 479 | 549 | 549 | 479 | +1.67% | 3 | 30 | 15,480 |
| 2015-07-24 | 550 | 540 | 550 | 520 | -1.64% | 4 | 810 | 438,200 |
| 2015-07-20 | 505 | 549 | 549 | 505 | +6.19% | 3 | 1,010 | 510,490 |
| 2015-07-15 | 520 | 517 | 520 | 500 | -3.54% | 4 | 1,050 | 542,370 |
| 2015-07-08 | 481 | 536 | 536 | 470 | +3.08% | 7 | 70 | 34,540 |
| 2015-07-06 | 520 | 520 | 520 | 520 | -1.52% | 1 | 20 | 10,400 |
| 2015-06-29 | 528 | 528 | 528 | 528 | 0.00% | 1 | 110 | 58,080 |
| 2015-06-26 | 528 | 528 | 528 | 528 | +0.57% | 1 | 10 | 5,280 |
| 2015-06-25 | 550 | 525 | 550 | 525 | -0.19% | 2 | 210 | 115,250 |
| 2015-06-24 | 530 | 526 | 540 | 510 | -0.75% | 15 | 410 | 211,700 |
| 2015-06-22 | 530 | 530 | 530 | 530 | -3.99% | 1 | 170 | 90,100 |
| 2015-06-19 | 535 | 552 | 570 | 530 | +0.36% | 9 | 250 | 134,700 |
| 2015-06-16 | 547 | 550 | 550 | 547 | -0.90% | 4 | 110 | 60,410 |
| 2015-06-10 | 555 | 555 | 580 | 555 | -1.25% | 4 | 40 | 22,500 |
| 2015-06-09 | 562 | 562 | 562 | 562 | -1.40% | 1 | 10 | 5,620 |
| 2015-06-08 | 600 | 570 | 600 | 570 | -3.39% | 3 | 50 | 28,820 |
| 2015-06-02 | 555 | 590 | 610 | 555 | -1.67% | 4 | 40 | 23,260 |
| 2015-06-01 | 570 | 600 | 600 | 570 | +3.45% | 2 | 30 | 17,400 |
| 2015-05-29 | 575 | 580 | 580 | 575 | -0.17% | 7 | 210 | 121,510 |
| 2015-05-28 | 570 | 581 | 581 | 570 | +0.17% | 4 | 60 | 34,630 |
| 2015-05-27 | 613 | 580 | 613 | 580 | -5.69% | 8 | 220 | 130,460 |
| 2015-05-25 | 685 | 615 | 690 | 615 | -2.23% | 9 | 130 | 85,600 |
| 2015-05-19 | 590 | 629 | 629 | 590 | -1.72% | 3 | 30 | 18,390 |
| 2015-05-15 | 659 | 640 | 659 | 640 | +1.59% | 2 | 20 | 12,990 |
| 2015-05-14 | 630 | 630 | 630 | 630 | +1.61% | 1 | 10 | 6,300 |
| 2015-05-13 | 631 | 620 | 640 | 600 | -15.07% | 63 | 2,190 | 1,344,440 |
| 2015-05-12 | 730 | 730 | 730 | 730 | +0.83% | 1 | 10 | 7,300 |
| 2015-05-08 | 724 | 724 | 724 | 701 | +3.28% | 4 | 40 | 28,500 |
| 2015-05-07 | 757 | 701 | 757 | 701 | 0.00% | 3 | 40 | 29,280 |
| 2015-05-06 | 705 | 701 | 705 | 701 | -0.57% | 2 | 20 | 14,060 |
| 2015-05-05 | 718 | 705 | 718 | 705 | -1.54% | 2 | 20 | 14,230 |
| 2015-04-30 | 719 | 716 | 719 | 700 | -1.51% | 5 | 230 | 163,310 |
| 2015-04-29 | 715 | 727 | 727 | 715 | -0.82% | 3 | 30 | 21,610 |
| 2015-04-27 | 710 | 733 | 733 | 710 | +3.24% | 2 | 20 | 14,430 |
| 2015-04-24 | 721 | 710 | 742 | 710 | -4.70% | 7 | 330 | 240,170 |
| 2015-04-23 | 721 | 745 | 745 | 721 | -0.13% | 9 | 530 | 394,130 |
| 2015-04-21 | 725 | 746 | 746 | 720 | +4.48% | 17 | 4,060 | 3,026,810 |
| 2015-04-20 | 726 | 714 | 749 | 699 | -0.83% | 36 | 2,570 | 1,843,770 |
| 2015-04-17 | 704 | 720 | 726 | 701 | -3.36% | 14 | 1,040 | 731,380 |
| 2015-04-16 | 707 | 745 | 745 | 701 | +5.67% | 11 | 940 | 660,340 |
| 2015-04-15 | 702 | 705 | 720 | 700 | -2.49% | 15 | 940 | 660,360 |
| 2015-04-14 | 703 | 723 | 771 | 701 | -1.50% | 27 | 1,400 | 1,022,910 |
| 2015-04-13 | 760 | 734 | 760 | 706 | -2.78% | 14 | 460 | 335,320 |
| 2015-04-10 | 755 | 755 | 755 | 755 | +0.40% | 1 | 10 | 7,550 |
| 2015-04-09 | 752 | 752 | 775 | 751 | 0.00% | 5 | 290 | 218,130 |
| 2015-04-08 | 755 | 752 | 760 | 752 | -2.21% | 6 | 160 | 120,830 |
| 2015-04-07 | 844 | 769 | 844 | 700 | -13.98% | 57 | 3,410 | 2,684,550 |
| 2015-04-06 | 894 | 894 | 894 | 894 | +17.63% | 1 | 20 | 17,880 |
| 2015-04-03 | 761 | 760 | 761 | 750 | -4.88% | 13 | 530 | 399,820 |
| 2015-04-02 | 765 | 799 | 799 | 750 | 0.00% | 5 | 12,010 | 9,009,090 |
| 2015-04-01 | 800 | 799 | 800 | 799 | -0.13% | 2 | 20 | 15,990 |
| 2015-03-31 | 797 | 800 | 800 | 797 | +6.52% | 5 | 220 | 175,940 |
| 2015-03-30 | 751 | 751 | 751 | 751 | +0.67% | 1 | 17,000 | 12,767,000 |
| 2015-03-27 | 820 | 746 | 820 | 746 | +0.81% | 4 | 120 | 93,960 |
| 2015-03-26 | 775 | 740 | 775 | 740 | -10.19% | 3 | 1,080 | 801,950 |
| 2015-03-24 | 741 | 824 | 824 | 740 | -2.02% | 3 | 13,850 | 10,249,850 |
| 2015-03-18 | 838 | 841 | 841 | 786 | +6.46% | 12 | 3,780 | 3,106,020 |
| 2015-03-16 | 790 | 790 | 790 | 790 | 0.00% | 2 | 180 | 142,200 |
| 2015-03-13 | 792 | 790 | 792 | 790 | -4.70% | 3 | 150 | 118,550 |
| 2015-03-10 | 800 | 829 | 829 | 800 | -1.89% | 2 | 20 | 16,290 |
| 2015-03-04 | 849 | 845 | 880 | 800 | +0.12% | 9 | 260 | 212,290 |
| 2015-02-27 | 805 | 844 | 844 | 802 | +4.20% | 8 | 1,500 | 1,245,760 |
| 2015-02-26 | 805 | 810 | 810 | 805 | +1.25% | 2 | 140 | 113,200 |
| 2015-02-25 | 800 | 800 | 800 | 800 | 0.00% | 2 | 190 | 152,000 |
| 2015-02-24 | 786 | 800 | 800 | 770 | -2.44% | 4 | 260 | 207,560 |
| 2015-02-20 | 791 | 820 | 855 | 791 | -3.19% | 11 | 170 | 142,100 |
| 2015-02-19 | 846 | 847 | 847 | 785 | +2.67% | 3 | 70 | 58,620 |
| 2015-02-18 | 800 | 825 | 825 | 799 | +3.13% | 6 | 60 | 48,940 |
| 2015-02-17 | 799 | 800 | 847 | 760 | 0.00% | 9 | 90 | 71,950 |
| 2015-02-16 | 800 | 800 | 800 | 800 | +1.39% | 1 | 10 | 8,000 |
| 2015-02-13 | 784 | 789 | 789 | 784 | +0.51% | 4 | 740 | 583,800 |
| 2015-02-10 | 785 | 785 | 785 | 785 | +4.39% | 1 | 10 | 7,850 |
| 2015-02-09 | 752 | 752 | 752 | 752 | 0.00% | 1 | 10 | 7,520 |
| 2015-02-06 | 750 | 752 | 790 | 750 | +0.27% | 9 | 1,800 | 1,393,190 |
| 2015-02-02 | 750 | 750 | 750 | 750 | -4.70% | 1 | 490 | 367,500 |
| 2015-01-28 | 750 | 787 | 787 | 750 | +4.93% | 5 | 2,280 | 1,793,210 |
| 2015-01-27 | 740 | 750 | 755 | 740 | -0.66% | 7 | 960 | 715,920 |
| 2015-01-26 | 754 | 755 | 755 | 754 | 0.00% | 2 | 20 | 15,090 |
| 2015-01-23 | 755 | 755 | 755 | 755 | +2.03% | 4 | 140 | 105,700 |
| 2015-01-22 | 741 | 740 | 741 | 740 | -0.67% | 2 | 860 | 636,410 |
| 2015-01-21 | 741 | 745 | 745 | 740 | -5.58% | 7 | 940 | 695,970 |
| 2015-01-20 | 770 | 789 | 789 | 770 | +6.62% | 5 | 490 | 382,360 |
| 2015-01-19 | 740 | 740 | 740 | 740 | -1.33% | 1 | 100 | 74,000 |
| 2015-01-16 | 788 | 750 | 788 | 750 | 0.00% | 9 | 14,790 | 11,633,620 |
| 2015-01-15 | 710 | 750 | 750 | 710 | -4.94% | 21 | 12,620 | 9,392,930 |
| 2015-01-14 | 789 | 789 | 789 | 789 | +11.76% | 1 | 10 | 7,890 |
| 2015-01-12 | 706 | 706 | 706 | 706 | -11.75% | 1 | 10 | 7,060 |
| 2015-01-09 | 800 | 800 | 800 | 800 | +2.56% | 1 | 10 | 8,000 |
| 2015-01-08 | 780 | 780 | 780 | 780 | 0.00% | 1 | 20 | 15,600 |