Славнефть-Мегионнефтегаз

MFGS

  462 ₽  -7.6% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2016

История котировок MFGS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-29507507507507-1.36%4300152,100
2016-12-28510514514500-2.84%13770386,120
2016-12-27532529532500-0.19%24470237,960
2016-12-22536530544520-1.85%10300158,830
2016-12-21545540545540-1.82%4260141,650
2016-12-20526550550526+1.29%1313,1807,247,840
2016-12-19530543543525+2.26%12280149,970
2016-12-155315315315310.00%1105,310
2016-12-145315315655310.00%155,8703,122,780
2016-12-135305315545300.00%7300159,680
2016-12-12533531543517-3.45%7560290,710
2016-12-08538550551538+4.56%44021,790
2016-12-07528526556520-0.75%714073,520
2016-12-06551530551520-3.64%11190100,760
2016-12-055505505505500.00%24022,000
2016-12-02574550574550-3.34%710055,610
2016-12-01568569569568+1.07%24022,730
2016-11-30535563576500+6.23%497,6804,177,580
2016-11-295305305305300.00%218095,400
2016-11-28532530540520-0.93%89047,680
2016-11-25547535547535-4.12%6400214,400
2016-11-24547558558537+1.45%55027,480
2016-11-23549550559549+2.61%57038,910
2016-11-22541536541536-2.55%51,040557,670
2016-11-21550550550550-1.61%22011,000
2016-11-17554559559554+4.49%613072,520
2016-11-15545535545535-1.83%41,050562,330
2016-11-14554545554545-0.55%23016,440
2016-11-11535548548535+1.48%312065,630
2016-11-08540540540540-0.92%1105,400
2016-11-01545545545545-0.91%4190103,550
2016-10-28564550570550-1.08%8310173,660
2016-10-27555556556555-2.46%58044,460
2016-10-26563570570563+2.70%55,3303,037,830
2016-10-24555555555555-2.63%46033,300
2016-10-20551570570551+2.70%151,9301,093,060
2016-10-19559555570555-0.89%95,8203,312,630
2016-10-18560560560560+0.90%1105,600
2016-10-17550555555550+0.91%5520286,200
2016-10-14567550567550-1.79%101,240682,250
2016-10-11570560580551-0.88%175,0902,851,450
2016-10-10547565580540+2.73%264,7202,643,100
2016-10-07557550580550+3.58%223,9202,222,510
2016-10-05521531555521+0.38%9630348,200
2016-10-04529529529511+3.52%101,090558,680
2016-10-03505511511504-2.67%61,260636,750
2016-09-30525525525525+4.17%34021,000
2016-09-29520504520500-4.91%171,320681,080
2016-09-28517530540517-3.99%6310160,810
2016-09-23554552554552-1.95%510055,270
2016-09-21563563563563+1.44%22011,260
2016-09-20564555564555-1.42%55028,010
2016-09-19563563563563+2.18%1105,630
2016-09-16551551551551-0.18%2500275,500
2016-09-15552552552552+0.18%1105,520
2016-09-14551551551551-1.61%217093,670
2016-09-13552560578552+1.63%67039,290
2016-09-12551551552551+0.55%317093,690
2016-09-08545548568540+3.40%15450247,420
2016-09-07537530538520-3.64%9390205,870
2016-09-06548550550548+0.92%14740406,510
2016-09-055275455455260.00%11250135,060
2016-09-025265455455260.00%10230124,650
2016-09-01532545545532+3.61%812064,690
2016-08-31526526526526-1.13%1105,260
2016-08-30534532548532+0.57%35026,780
2016-08-29522529530522-2.04%713068,610
2016-08-24544540550529+2.27%918097,690
2016-08-23519528528519+1.15%810052,360
2016-08-19522522522522+0.58%1105,220
2016-08-18524519524519+0.58%23015,620
2016-08-17510516516510+1.18%716081,890
2016-08-16510510510510+1.19%1105,100
2016-08-15512504515496-3.08%15370185,340
2016-08-125175205205000.00%33015,370
2016-08-10505520550501+2.16%332,1301,157,360
2016-08-09501509509500+2.62%1214070,570
2016-08-08501496501496+0.20%33014,970
2016-08-054964954964950.00%4850420,760
2016-08-034954954954950.00%1104,950
2016-08-024954954954950.00%1104,950
2016-08-014954954954950.00%1104,950
2016-07-29490495495481-0.40%410048,780
2016-07-27487497497487+2.69%731,030504,100
2016-07-26486484486483-0.41%1419092,070
2016-07-25482486495482+0.83%51930452,610
2016-07-224824824894820.00%20440212,420
2016-07-21484482498482-0.41%56700339,550
2016-07-20489484489484-0.21%66029,180
2016-07-19494485500485-0.21%131,740854,380
2016-07-14500486500486+3.40%26029,860
2016-07-13491470511470-4.08%1620098,890
2016-07-12505490505480-4.30%171,690848,910
2016-07-11510512512500+0.39%53,2401,631,740
2016-07-084915105104910.00%32,4201,233,910
2016-07-07497510514485+2.62%13280139,870
2016-07-05494497497494+1.43%46029,700
2016-07-04483490492483+1.66%44019,480
2016-06-30488482488482-0.41%910048,460
2016-06-29464484484464+4.31%57032,770
2016-06-274644644644640.00%1104,640
2016-06-24464464464464+2.88%2209,280
2016-06-17456451460451-3.63%55022,760
2016-06-15469468469468-0.43%36028,100
2016-06-14480470480470-2.08%33014,200
2016-06-10478480484460-2.04%1111052,260
2016-06-09495490495430-1.01%22300141,120
2016-06-084974954974950.00%8510252,530
2016-06-07495495495495-1.00%172,010994,950
2016-06-035005005004930.00%45024,930
2016-06-02495500500495+0.60%24019,850
2016-06-01497497497497+0.40%2209,940
2016-05-314954954954950.00%210049,500
2016-05-304954955004950.00%7920456,690
2016-05-27496495500495-4.62%2923,84011,801,330
2016-05-26519519519519+4.64%1105,190
2016-05-20500496500496-1.00%47034,940
2016-05-19501501501501+0.60%12010,020
2016-05-18498498498498-0.40%1104,980
2016-05-17500500500500+0.20%1105,000
2016-05-16500499500495-2.16%14220109,400
2016-05-13531510544507-0.20%161,260646,330
2016-05-11537511537511+0.79%47036,380
2016-05-06521507521507-0.59%35025,520
2016-05-055105105105100.00%12,5801,315,800
2016-05-04506510511506-2.11%5220112,140
2016-04-26521521521521+0.19%22010,420
2016-04-22533520533520-3.70%17230120,220
2016-04-20544540550538+1.69%66032,720
2016-04-19531531531531-1.67%22010,620
2016-04-15545540550540+0.75%7220120,270
2016-04-13524536536524+2.49%12310165,940
2016-04-12525523525512+0.58%1519098,450
2016-04-115215205215200.00%45026,020
2016-04-07525520525520-0.95%78041,780
2016-04-06550525550525-0.94%17570305,990
2016-04-05565530565350-8.62%613,1901,593,770
2016-04-04571580596571+1.75%33017,470
2016-04-01587570600550-3.06%15290167,940
2016-03-31597588600588-0.34%1215089,250
2016-03-29587590590587-1.67%22011,770
2016-03-24640600640600+1.87%22012,400
2016-03-23589589589589-0.84%1105,890
2016-03-22591594594590+2.41%33017,750
2016-03-21580580580580+1.40%22011,600
2016-03-18572572572572+1.24%410057,200
2016-03-14525565574525-2.59%1212067,310
2016-03-11550580580550-1.69%22011,300
2016-03-105985905985830.00%55029,510
2016-03-09590590590590+1.72%414082,600
2016-03-04579580580579-0.34%22011,590
2016-02-29584582584582+3.93%615087,520
2016-02-26618560618555-8.79%18260149,150
2016-02-20614614614614+4.07%1106,140
2016-02-12600590600580+3.51%44023,590
2016-02-11560570590557-4.52%77039,870
2016-02-10597597597597-7.44%1105,970
2016-02-08645645645645+7.50%112077,400
2016-01-25644600644600+3.27%33018,880
2016-01-22581581581581+1.93%1105,810
2016-01-20575570575570-4.68%77040,140
2016-01-19598598598598+4.00%3450269,100
2016-01-18580575580575-2.71%23017,300
2016-01-15572591619571-7.08%15270158,020
2016-01-13636636652575+5.47%16160100,250
2016-01-12628603628600-5.34%55030,520
2016-01-11628637637628-2.00%22012,650
2016-01-046216506596200.00%6390247,610

Архив котировок акции MFGS по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014