Славнефть-Мегионнефтегаз

MFGS

  462 ₽  -7.6% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2018

История котировок MFGS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-27324324324324-2.70%36019,440
2018-12-26324333333324+2.78%59029,510
2018-12-25324324324324-0.31%1103,240
2018-12-243253253303240.00%101,600526,970
2018-12-213183253283180.00%1010032,390
2018-12-20325325325314-1.52%1821067,180
2018-12-19328330330328-0.60%4570188,000
2018-12-18329332332329+0.61%24013,250
2018-12-173303303303300.00%1460151,800
2018-12-143313303343300.00%46019,910
2018-12-133303303303300.00%110033,000
2018-12-12326330330324+0.30%11550180,910
2018-12-11330329330329-0.30%44013,180
2018-12-10340330345330-1.79%252,320780,780
2018-12-07339336340336+0.30%101,580536,800
2018-12-06335335335335+0.60%31,010338,350
2018-12-04335333340333+0.60%221,530514,290
2018-12-03336331336331-2.65%49030,090
2018-11-30335340340335+1.19%131,150385,920
2018-11-29335336336335-1.18%48026,820
2018-11-283313403403300.00%263,2201,077,690
2018-11-26340340340340-2.86%8680231,200
2018-11-23350350350350+1.74%1103,500
2018-11-22348344350340-0.29%101,550542,080
2018-11-21339345345339+1.47%101,220420,040
2018-11-20329340340328+2.72%151,250423,550
2018-11-19331331331331+0.30%14013,240
2018-11-16326330340326+1.54%252,050693,850
2018-11-15331325340317-2.99%1003,5201,160,560
2018-11-14340335340335-0.59%21,010343,350
2018-11-13339337340336-0.59%131,170397,260
2018-11-12341339341339-3.14%37023,830
2018-11-08350350350347+1.45%147,3402,568,840
2018-11-07333345345333+4.86%254,6201,560,110
2018-11-06329329329326-0.30%619062,480
2018-11-02334330335330-0.30%81,160388,300
2018-11-01330331331329+0.30%68026,370
2018-10-31334330339330+1.54%141,220403,900
2018-10-29330325330323-2.99%1321068,250
2018-10-24335335335335-0.89%1103,350
2018-10-23331338338331+2.11%23010,000
2018-10-22345331349331-0.90%1010034,100
2018-10-19334334334334-0.30%118060,120
2018-10-183353353353350.00%46020,100
2018-10-17335335335335-1.18%1103,350
2018-10-16339339339339+0.30%1103,390
2018-10-15333338338330+0.60%55016,700
2018-10-12333336343328-1.18%1724080,150
2018-10-11343340345330-2.30%143,9101,329,000
2018-10-09350348350348-0.57%34,1501,452,300
2018-10-083493503503490.00%82,9101,018,430
2018-10-05345350350345+1.45%104,2001,469,880
2018-10-043423453453420.00%41,100376,500
2018-10-03348345350345-0.86%620069,840
2018-10-02348348348348+2.35%34013,920
2018-10-013403403403400.00%11,800612,000
2018-09-27339340340339-1.16%25016,960
2018-09-26340344344339-0.29%411037,360
2018-09-25345345346338+0.29%24420143,210
2018-09-24355344355343-1.43%31310106,790
2018-09-21349349349349+0.29%1103,490
2018-09-19337348348335+2.35%1120067,990
2018-09-133403403523400.00%724081,920
2018-09-12340340340340+0.89%1103,400
2018-09-10341337341337-2.88%44013,560
2018-09-06344347347344+2.06%315052,010
2018-09-05337340340337-2.02%24013,570
2018-09-04340347347340+0.58%1012041,170
2018-09-03353345354342-1.99%181,310449,860
2018-08-30345352352333+4.45%1415050,960
2018-08-27357337357337-3.71%1217059,240
2018-08-23351350351345-0.28%10350122,390
2018-08-22362351362347-5.14%22540189,720
2018-08-21370370370370+0.54%4500185,000
2018-08-20363368368363-0.81%44014,570
2018-08-15384371384371-3.39%813048,460
2018-08-14384384384384+0.26%1103,840
2018-08-09384383384383-2.54%33011,500
2018-08-08393393393383-1.26%16660258,250
2018-08-07397398398390-0.50%910039,230
2018-08-06390400410381+3.63%162,6101,063,170
2018-08-03386386386386-0.26%1500193,000
2018-08-02387387390387-3.25%55019,400
2018-08-013914004003870.00%913051,230
2018-07-31400400400400+0.25%2208,000
2018-07-30390399399390+1.53%72,9201,154,320
2018-07-263933933933930.00%1103,930
2018-07-25393393393393+1.29%1103,930
2018-07-24388388388388+3.47%1103,880
2018-07-23375375375375-1.57%1103,750
2018-07-20385381385381-1.55%33011,470
2018-07-19395387395387-0.77%8930363,920
2018-07-18388390402380+1.83%202,130849,350
2018-07-17354383395354+3.51%253,8001,470,190
2018-07-16368370370363+2.78%917062,720
2018-07-13376360376352-2.70%1417061,420
2018-07-123753703753700.00%216059,250
2018-07-11370370378370-0.80%66022,370
2018-07-10369373386360+3.61%331,100417,430
2018-07-093633603763600.00%66022,110
2018-07-06354360360354+2.86%9640227,550
2018-07-053533503533500.00%4450158,700
2018-07-033473503523460.00%5420146,960
2018-06-29351350351350-0.28%412042,010
2018-06-27351351351351+1.45%1103,510
2018-06-26350346350343-1.14%610034,510
2018-06-25350350350350-0.28%1103,500
2018-06-22354351354351-1.96%33010,580
2018-06-21358358358358+1.42%2207,160
2018-06-19350353353342+2.62%1521073,370
2018-06-18350344350344-3.10%5510178,440
2018-06-15353355355353+1.43%58028,340
2018-06-133503503503500.00%517059,500
2018-06-113503503503500.00%120070,000
2018-06-09350350350350+0.57%1103,500
2018-06-08351348351348-1.97%39031,400
2018-06-06355355355355-0.84%1103,550
2018-06-01356358358356+1.13%2207,140
2018-05-31358354358354+1.14%2207,120
2018-05-29352350352350-2.78%522077,090
2018-05-28353360360353+0.28%2207,130
2018-05-25351359362342-0.55%22510179,950
2018-05-24360361361360-1.10%2550198,540
2018-05-23355365365352+3.40%9470170,830
2018-05-21359353359350-3.02%141,630571,160
2018-05-18370364370345-3.45%23580210,090
2018-05-16376377377338-1.82%37460165,910
2018-05-15383384384383+0.52%2207,670
2018-05-11377382382377+2.96%622083,310
2018-05-073713713713710.00%1103,710
2018-05-04381371381371-2.11%2207,520
2018-05-03375379379375+1.88%2207,540
2018-04-28372372372372+0.27%1103,720
2018-04-27384371385371-1.07%714052,570
2018-04-26382375385375-1.06%1212045,890
2018-04-25380379380379+2.16%221079,790
2018-04-20374371379370+0.27%911041,200
2018-04-193713703713700.00%327099,920
2018-04-18370370373370+1.37%6520192,430
2018-04-17359365371359+0.83%14380139,070
2018-04-12362362362362+2.26%2207,240
2018-04-11340354357340+4.73%1125085,720
2018-04-10345338361319-3.98%831,280440,750
2018-04-09373352373310-4.35%27550193,190
2018-04-06373368373368-1.08%55018,510
2018-04-05372372372372+0.27%1207,440
2018-04-04367371371364+0.82%77025,730
2018-04-02366368368365+0.27%515055,010
2018-03-303673673673670.00%1103,670
2018-03-29368367368360+0.27%21300108,950
2018-03-28372366372361-1.61%192,220817,080
2018-03-27372372372372+0.27%1103,720
2018-03-233723713723700.00%78029,670
2018-03-22371371373371-0.80%615055,820
2018-03-21374374378370-1.84%27370137,790
2018-03-20374381381370+2.14%19430161,000
2018-03-19378373378370+0.27%17410152,690
2018-03-16373372377372-1.06%44014,980
2018-03-15376376376376-1.05%1103,760
2018-03-14375380380375+1.88%14350132,550
2018-03-13377373377372-0.53%810037,290
2018-03-12374375375370-1.32%14820304,130
2018-03-07376380380376+1.88%514052,850
2018-03-06381373381373-2.36%241,730648,770
2018-03-05374382398368-0.78%621,960748,440
2018-03-023853853853800.00%151,820699,870
2018-03-01385385393385-1.79%12320123,820
2018-02-28392392392392+1.82%713050,960
2018-02-27387385387385-1.28%4290111,790
2018-02-26396390396385+1.83%67027,210
2018-02-223833833893810.00%515057,510
2018-02-21393383393383-3.53%232,170846,070
2018-02-20397397397397+1.79%1103,970
2018-02-19396390396389-2.26%1122086,270
2018-02-16409399409395-3.39%602,8001,118,030
2018-02-15414413430413+0.73%25550232,840
2018-02-13420410420410-2.38%411,870768,300
2018-02-12412420442406+2.19%641,630700,210
2018-02-09402411412402+2.24%20330134,940
2018-02-08413402413396-3.13%521,180473,790
2018-02-07405415440405+1.97%661,470623,380
2018-02-06414407416394-1.93%52980397,350
2018-02-05428415429415-2.58%591,920811,100
2018-02-02439426440419-2.29%1306,9402,995,300
2018-02-01440436448434-0.46%1166,4002,818,730
2018-01-31444438446437-1.13%956,1802,729,290
2018-01-30444443445437+0.91%573,2201,422,050
2018-01-294434394454380.00%919083,950
2018-01-26439439439439-1.13%13013,170
2018-01-25435444446431+2.54%491,990871,050
2018-01-24436433444431+0.23%501,670729,970
2018-01-23442432442432-3.14%21410179,400
2018-01-22443446446440+0.68%25860381,230
2018-01-19441443443437-0.67%14260114,330
2018-01-18446446447442+0.22%171,550689,470
2018-01-17444445447440+0.45%375,5902,486,400
2018-01-16444443447437+0.91%846,4602,864,290
2018-01-15440439444432+0.46%323,4101,499,430
2018-01-12441437441435+0.23%313,1301,368,690
2018-01-11441436444433-0.46%473,4901,527,500
2018-01-10444438458437+0.92%291,010450,240
2018-01-09433434441431-0.91%603,3601,467,740
2018-01-05432438438432+1.39%202,170943,940
2018-01-044424324454310.00%394,7102,048,920
2018-01-034434324484290.00%473,6501,595,590

Архив котировок акции MFGS по годам

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