Славнефть-Мегионнефтегаз

MFGS

462 ₽ -7.6% ↓

История котировок MFGS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	437	429	439	429	-0.92%	34	1,890	820,280
2017-12-28	436	433	439	431	+0.46%	11	1,020	443,650
2017-12-27	437	431	447	430	0.00%	71	4,420	1,920,970
2017-12-26	444	431	444	427	-1.82%	67	3,620	1,571,830
2017-12-25	448	439	452	438	-3.52%	63	5,130	2,261,840
2017-12-22	449	455	468	438	+0.89%	116	6,000	2,716,910
2017-12-21	451	451	465	450	0.00%	86	4,050	1,852,790
2017-12-20	453	451	465	445	+0.45%	47	2,850	1,297,280
2017-12-19	454	449	464	448	+0.90%	60	4,440	2,017,250
2017-12-18	454	445	474	445	-1.98%	65	3,440	1,567,020
2017-12-15	459	454	459	450	-1.30%	62	5,000	2,275,700
2017-12-14	462	460	478	455	+0.44%	104	5,890	2,719,330
2017-12-13	463	458	469	452	-1.08%	142	8,740	4,011,640
2017-12-12	465	463	475	455	-0.86%	107	5,170	2,386,540
2017-12-11	473	467	483	460	-1.27%	86	4,410	2,079,510
2017-12-08	474	473	488	464	+1.28%	48	2,460	1,164,470
2017-12-07	478	467	480	464	-0.43%	66	4,330	2,031,090
2017-12-06	475	469	486	463	-0.85%	64	2,120	1,008,750
2017-12-05	481	473	494	472	0.00%	61	1,820	880,590
2017-12-04	492	473	494	470	-2.67%	109	6,060	2,927,470
2017-12-01	491	486	494	482	-0.41%	82	4,630	2,264,460
2017-11-30	493	488	494	483	-0.41%	44	3,010	1,474,520
2017-11-29	493	490	497	485	0.00%	99	3,500	1,718,060
2017-11-28	484	490	499	480	+2.08%	148	6,210	3,027,170
2017-11-27	486	480	494	466	-1.03%	105	2,640	1,271,910
2017-11-24	484	485	494	481	+0.62%	42	960	466,330
2017-11-23	494	482	498	481	-1.43%	80	2,820	1,376,370
2017-11-22	493	489	499	489	-0.20%	93	3,350	1,650,070
2017-11-21	498	490	505	488	-0.61%	135	4,530	2,240,950
2017-11-20	503	493	510	493	+0.82%	68	5,540	2,763,670
2017-11-17	503	489	504	485	-1.21%	34	3,650	1,796,360
2017-11-16	488	495	495	486	+1.02%	9	170	83,300
2017-11-15	495	490	504	489	-1.41%	33	990	490,340
2017-11-14	493	497	505	492	-1.19%	25	750	374,510
2017-11-13	494	503	517	487	+3.07%	104	6,510	3,266,580
2017-11-10	495	488	499	485	-0.81%	47	4,730	2,318,810
2017-11-09	491	492	506	485	+0.41%	171	9,850	4,881,450
2017-11-08	485	490	493	476	-0.41%	94	4,980	2,421,680
2017-11-07	489	492	498	485	+1.44%	68	6,120	3,006,550
2017-11-03	487	485	497	479	+1.25%	52	2,490	1,212,490
2017-11-02	478	479	480	472	0.00%	61	10,420	4,994,390
2017-11-01	479	479	487	473	+0.42%	76	2,960	1,419,530
2017-10-31	480	477	485	469	-0.83%	48	3,280	1,559,740
2017-10-30	483	481	486	472	0.00%	34	1,660	794,610
2017-10-27	488	481	492	473	-0.41%	43	2,600	1,249,220
2017-10-26	485	483	508	478	+0.84%	57	1,800	880,090
2017-10-25	486	479	497	476	-1.44%	43	1,140	555,470
2017-10-24	487	486	498	478	+1.25%	29	900	438,990
2017-10-23	485	480	489	475	-0.21%	53	3,010	1,450,860
2017-10-20	480	481	496	479	0.00%	49	1,220	592,450
2017-10-19	486	481	499	470	+0.21%	84	6,200	2,965,860
2017-10-18	470	480	484	300	-0.21%	93	5,540	2,305,760
2017-10-17	473	481	481	471	+2.34%	14	500	239,770
2017-10-16	478	470	486	470	-1.47%	90	8,120	3,879,230
2017-10-13	477	477	490	471	+0.85%	97	3,380	1,622,770
2017-10-12	470	473	494	468	+1.94%	131	3,460	1,654,860
2017-10-11	468	464	489	462	-0.85%	74	4,520	2,129,100
2017-10-10	467	468	473	463	+1.52%	50	4,220	1,976,030
2017-10-09	462	461	470	459	-0.86%	57	4,410	2,040,250
2017-10-06	480	465	484	460	-1.90%	87	4,420	2,062,190
2017-10-05	477	474	482	460	+0.64%	92	4,360	2,070,180
2017-10-04	483	471	488	466	-0.63%	99	5,400	2,575,420
2017-10-03	487	474	492	469	-0.21%	78	1,480	712,630
2017-10-02	503	475	513	475	-6.86%	151	11,130	5,425,960
2017-09-29	489	510	513	483	+3.24%	62	3,450	1,735,030
2017-09-28	486	494	510	476	+1.02%	57	3,690	1,796,830
2017-09-27	517	489	517	483	-2.20%	62	4,190	2,057,640
2017-09-26	519	500	519	500	-2.15%	25	870	445,230
2017-09-25	513	511	525	510	-1.16%	14	630	323,830
2017-09-22	519	517	525	506	+2.17%	23	2,710	1,401,020
2017-09-21	519	506	519	506	-1.36%	8	2,780	1,423,000
2017-09-20	513	513	521	498	+0.79%	58	15,110	7,600,210
2017-09-19	514	509	549	493	+1.60%	62	4,740	2,392,480
2017-09-18	504	501	518	496	-0.20%	62	5,140	2,609,510
2017-09-13	506	502	506	500	+1.41%	13	1,870	940,920
2017-09-12	502	495	502	495	-1.39%	2	20	9,970
2017-09-11	501	502	502	497	-1.18%	6	1,280	642,500
2017-09-08	492	508	508	472	+1.60%	5	120	58,410
2017-09-06	503	500	503	499	+1.42%	13	5,340	2,669,040
2017-09-05	493	493	493	493	-0.20%	1	10	4,930
2017-09-04	487	494	498	487	+1.44%	3	120	58,620
2017-08-31	493	487	493	476	-1.62%	4	40	19,320
2017-08-30	492	495	495	492	-1.20%	2	20	9,870
2017-08-29	501	501	501	501	+0.40%	1	20	10,020
2017-08-28	499	499	499	499	+2.46%	1	10	4,990
2017-08-25	498	487	498	487	0.00%	4	40	19,750
2017-08-24	494	487	494	423	-1.22%	16	230	108,840
2017-08-21	493	493	493	493	-1.40%	1	10	4,930
2017-08-18	492	500	501	492	-0.99%	7	180	89,930
2017-08-17	504	505	518	504	+1.00%	10	10,010	5,154,940
2017-08-11	498	500	500	492	+2.04%	21	960	477,540
2017-08-10	490	490	490	490	-2.00%	1	10	4,900
2017-08-09	499	500	500	499	+0.20%	2	100	49,970
2017-08-08	497	499	499	497	+0.40%	3	2,450	1,222,260
2017-08-07	497	497	497	497	0.00%	1	10	4,970
2017-08-04	497	497	497	497	0.00%	1	10	4,970
2017-08-03	504	497	504	497	+1.84%	2	20	10,010
2017-08-02	490	488	490	488	0.00%	4	80	39,100
2017-08-01	498	488	498	488	-0.41%	9	350	171,180
2017-07-31	490	490	490	490	-2.00%	1	10	4,900
2017-07-28	500	500	500	500	+0.40%	1	800	400,000
2017-07-21	498	498	498	498	+1.63%	1	10	4,980
2017-07-20	490	490	490	489	-0.20%	6	670	328,090
2017-07-18	503	491	503	491	-0.81%	6	110	54,460
2017-07-17	500	495	500	495	-0.80%	17	1,690	837,330
2017-07-14	500	499	500	499	+1.22%	3	4,460	2,229,990
2017-07-11	493	493	500	493	+0.20%	8	860	429,580
2017-07-10	514	492	514	492	-1.60%	9	120	59,950
2017-07-04	526	500	558	500	-3.85%	16	300	154,210
2017-06-30	520	520	520	520	+4.00%	2	20	10,400
2017-06-26	518	500	518	500	-2.15%	6	8,520	4,260,760
2017-06-23	509	511	511	509	+0.20%	2	30	15,310
2017-06-22	500	510	519	500	+2.00%	8	4,980	2,517,080
2017-06-21	500	500	500	500	+0.20%	1	30	15,000
2017-06-20	499	499	500	484	-0.20%	12	220	108,740
2017-06-19	502	500	514	500	-1.38%	18	890	445,320
2017-06-15	507	507	507	507	-2.50%	1	10	5,070
2017-06-14	522	520	522	520	-3.70%	2	20	10,420
2017-06-09	540	540	540	540	-0.92%	1	13,000	7,020,000
2017-06-08	520	545	545	520	+6.86%	6	60	31,570
2017-06-07	509	510	528	509	+2.00%	5	50	25,740
2017-06-06	500	500	500	500	0.00%	2	1,570	785,000
2017-06-05	520	500	520	500	-8.93%	19	7,600	3,800,420
2017-06-02	527	549	549	527	+7.65%	3	30	16,040
2017-06-01	509	510	550	509	+2.00%	7	80	41,820
2017-05-31	500	500	500	500	-2.15%	6	400	200,000
2017-05-30	511	511	511	511	-1.54%	1	10	5,110
2017-05-26	529	519	536	510	-0.19%	15	320	166,320
2017-05-25	520	520	520	520	+1.96%	5	190	98,800
2017-05-24	525	510	545	510	-5.56%	16	17,260	8,975,550
2017-05-23	565	540	565	540	-6.90%	12	170	92,600
2017-05-22	586	580	586	580	-3.17%	4	100	58,120
2017-05-19	599	599	599	599	+0.84%	2	30	17,970
2017-05-18	594	594	594	594	+0.68%	2	20	11,880
2017-05-17	591	590	591	590	+2.25%	2	20	11,810
2017-05-16	583	577	583	577	-0.17%	5	90	52,080
2017-05-15	579	578	591	578	-2.53%	4	40	23,380
2017-05-11	593	593	593	593	0.00%	1	10	5,930
2017-05-10	593	593	593	593	+0.85%	1	10	5,930
2017-05-05	546	588	588	530	+6.52%	74	12,300	6,783,460
2017-05-04	587	552	587	550	-4.33%	14	1,290	710,420
2017-05-03	575	577	608	575	+1.76%	33	3,030	1,792,090
2017-05-02	567	567	567	567	-0.53%	1	10	5,670
2017-04-27	551	570	586	551	0.00%	10	830	468,390
2017-04-26	559	570	571	546	+4.01%	9	260	146,740
2017-04-25	574	548	574	548	-1.26%	4	60	33,290
2017-04-21	563	555	563	535	-4.31%	15	850	469,350
2017-04-20	579	580	580	579	+1.75%	2	320	185,570
2017-04-19	576	570	576	551	-1.72%	8	480	268,810
2017-04-18	577	580	580	577	-1.69%	2	40	23,110
2017-04-17	596	590	596	560	-1.67%	5	290	163,210
2017-04-14	554	600	609	553	+8.70%	32	5,590	3,267,480
2017-04-13	552	552	552	552	-3.33%	1	240	132,480
2017-04-12	583	571	583	571	-2.06%	3	30	17,260
2017-04-10	597	583	597	583	-2.83%	6	560	330,330
2017-04-06	603	600	649	596	+1.01%	19	530	335,310
2017-04-05	594	594	594	594	+2.24%	2	20	11,880
2017-04-04	584	581	584	581	-0.17%	3	60	34,960
2017-04-03	586	582	586	582	-1.36%	5	80	46,620
2017-03-30	600	590	609	581	-1.67%	17	400	238,400
2017-03-29	607	600	607	600	-4.76%	5	2,000	1,200,350
2017-03-27	628	630	630	628	+1.61%	3	3,430	2,160,850
2017-03-24	633	620	633	620	+0.98%	2	20	12,530
2017-03-23	626	614	634	601	-4.06%	18	330	201,310
2017-03-22	640	640	650	640	-1.54%	7	2,810	1,823,400
2017-03-21	627	650	653	627	+3.17%	15	2,130	1,384,140
2017-03-20	630	630	640	630	-2.63%	4	40	25,300
2017-03-17	635	647	650	624	+4.35%	17	1,030	665,170
2017-03-16	628	620	650	600	-4.62%	32	3,220	2,046,690
2017-03-15	650	650	650	650	0.00%	1	20	13,000
2017-03-14	645	650	650	645	0.00%	6	1,000	649,740
2017-03-13	650	650	650	620	+1.56%	17	1,360	878,170
2017-03-10	611	640	646	611	-1.54%	6	60	37,670
2017-03-09	591	650	650	590	+12.07%	23	990	626,880
2017-03-07	580	580	582	580	0.00%	5	560	324,840
2017-03-06	579	580	580	579	0.00%	3	330	191,370
2017-03-03	587	580	594	575	-3.33%	18	17,370	10,075,390
2017-03-02	614	600	624	593	+2.04%	19	330	202,230
2017-03-01	587	588	588	587	+1.03%	2	20	11,750
2017-02-28	572	582	610	572	-1.52%	15	5,830	3,549,690
2017-02-27	590	591	591	590	-1.50%	2	20	11,810
2017-02-22	607	600	612	590	+3.27%	20	490	296,360
2017-02-21	599	581	618	581	-3.17%	11	760	461,940
2017-02-20	595	600	604	572	-1.64%	7	70	41,520
2017-02-16	630	610	630	600	-2.24%	16	290	177,780
2017-02-15	608	624	624	608	+1.46%	4	190	115,680
2017-02-14	624	615	624	615	+2.50%	4	40	24,780
2017-02-13	584	600	620	560	+3.45%	38	2,010	1,198,270
2017-02-10	555	580	580	555	+5.45%	15	610	347,540
2017-02-09	543	550	550	540	+2.23%	11	940	516,600
2017-02-08	535	538	538	533	+0.56%	5	340	181,960
2017-02-07	544	535	550	517	+0.94%	17	6,020	3,220,210
2017-02-06	539	530	539	530	+1.15%	3	190	100,880
2017-02-03	529	524	529	512	-2.96%	11	120	62,620
2017-01-31	541	540	541	540	-2.53%	3	30	16,210
2017-01-30	553	554	554	549	0.00%	5	70	38,650
2017-01-27	554	554	554	554	+2.59%	1	10	5,540
2017-01-25	544	540	544	531	+2.47%	3	30	16,150
2017-01-23	527	527	527	527	+1.35%	1	10	5,270
2017-01-20	535	520	535	514	-4.41%	6	60	31,580
2017-01-18	544	544	544	544	+1.30%	1	10	5,440
2017-01-17	548	537	555	537	-0.56%	5	80	44,080
2017-01-12	544	540	544	530	+3.05%	3	30	16,140
2017-01-11	530	524	530	513	-2.96%	6	80	41,590
2017-01-10	553	540	555	535	-2.17%	4	40	21,830
2017-01-09	550	552	552	550	+1.28%	2	20	11,020
2017-01-06	545	545	545	545	-1.80%	1	50	27,250
2017-01-05	535	555	555	535	+4.72%	15	6,210	3,413,690
2017-01-04	511	530	534	510	+1.92%	12	160	82,380
2017-01-03	520	520	520	520	0.00%	3	30	15,600

Архив котировок акции MFGS по годам

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