Славнефть-Мегионнефтегаз

MFGS

  462 ₽  -7.6% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2019

История котировок MFGS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30352360.5360.5352+0.70%824084,645
2019-12-27348.5358358.5348.5+1.99%1527096,295
2019-12-26359351359350-1.82%21340119,405
2019-12-25363.5357.5363.5351-1.52%30670237,485
2019-12-24365363370363+1.40%23990360,065
2019-12-23364358364358-1.24%1014050,410
2019-12-20365362.5368.5357-2.29%30530192,210
2019-12-19370371383363.5+0.27%451,070401,640
2019-12-18354.5370474.5354.5+5.56%2133,9601,549,190
2019-12-17350.5350.5350.5350.5-2.09%44014,020
2019-12-16356.5358358350+2.43%13420148,930
2019-12-13351349.5351349.50.00%55017,515
2019-12-12347349.5350.5347+0.87%815052,460
2019-12-11346.5346.5346.5346.5+0.14%1103,465
2019-12-10344.5346346340+0.29%1523078,630
2019-12-09347345347345-0.72%913044,925
2019-12-06347.5347.5347.5347.50.00%34013,900
2019-12-05350347.5350347.5-0.29%33010,470
2019-12-04355.5348.5355.5348.5-2.11%1621073,830
2019-12-03365.5356365.5355.5-1.66%9470168,040
2019-12-02365.5362365.5357-0.82%14320114,545
2019-11-29366.5365367.5360+0.27%1225090,375
2019-11-28361364364360-0.41%1217061,380
2019-11-27365.5365.5365.5362.5-0.41%610036,490
2019-11-26365367373365-0.81%511040,350
2019-11-25363370370362.5+1.23%9720265,375
2019-11-22365.5365.5365.5365.5-0.41%1103,655
2019-11-21368367368367-2.00%510036,790
2019-11-20378.5374.5378.5370.5+0.40%1010037,465
2019-11-19370373373370+0.27%59033,335
2019-11-18373372376366+0.54%1215055,960
2019-11-15370.5370376360-2.63%1010036,795
2019-11-14380.5380380.5379+2.43%55018,985
2019-11-13376371377.5371+0.13%812044,840
2019-11-12364.5370.5376.5361+0.95%1319069,885
2019-11-11361367367361-0.81%521075,870
2019-11-083703703703700.00%14014,800
2019-11-07370370370369.5-0.80%9740273,775
2019-11-06373373373373+0.95%37026,110
2019-11-05361369.5369.5360+2.64%12420151,980
2019-11-013603603603600.00%125090,000
2019-10-31363360364360-0.14%7550198,090
2019-10-30368360.5368360.5-2.04%1118065,465
2019-10-29370.5368370.5363-0.67%810036,755
2019-10-23370.5370.5370.5370.5-0.40%19033,345
2019-10-22370.5372374.5370.50.00%9490182,780
2019-10-21373372376.5370.5+0.68%1411,2204,207,095
2019-10-17369.5369.5369.5369.5+2.07%1103,695
2019-10-15362362362362-0.14%1103,620
2019-10-14363362.5363362.50.00%2207,255
2019-10-11367362.5367362.5-2.03%66021,920
2019-10-10370370370370-0.67%57025,900
2019-10-08376372.5383372.5+1.22%155,1501,936,500
2019-10-04368368368368-2.13%1103,680
2019-10-03376.5376376.5370.5+1.21%511041,315
2019-10-02372371.5372371.5-2.24%33011,150
2019-10-01370380380370+3.68%12800303,155
2019-09-30366.5366.5369360.5+1.66%88029,160
2019-09-27361360.5361360.5-2.30%812043,315
2019-09-26357369369357+3.36%11600216,910
2019-09-24361357361357-1.79%915053,805
2019-09-23363.5363.5367.5363-2.15%8400145,560
2019-09-20371.5371.5371.5371.5+0.41%1103,715
2019-09-19367370370355.5-1.20%411039,480
2019-09-18375374.5375370-0.13%58029,875
2019-09-17380375380370-2.72%1212045,180
2019-09-16379.5385.5394378+2.39%342,580989,285
2019-09-13376.5376.5376.5376.5+2.31%33011,295
2019-09-12368368368368-0.81%1103,680
2019-09-11371.5371371.5368-1.72%7300111,265
2019-09-10367377.5377.5367+2.58%68030,060
2019-09-09368368368368+1.10%1103,680
2019-09-06379.5364379.5364-1.36%1114051,680
2019-09-02367.5369370367.5+1.93%714051,660
2019-08-29362362362362+0.56%2207,240
2019-08-26360.5360360.5360+0.14%2207,205
2019-08-22359359.5359.5359+0.42%2207,185
2019-08-20355.5358359.5350-1.65%21410145,825
2019-08-19361.5364364360.5-0.14%48028,925
2019-08-16364.5364.5364.5364.5-0.14%36021,870
2019-08-13365365365365-0.27%82,300839,500
2019-08-12365.5366368365-0.95%92,620958,940
2019-08-09368.5369.5369.5368-0.54%44014,755
2019-08-01371.5371.5376371.5+0.27%66022,380
2019-07-31377.5370.5377.5369.5-0.54%33011,175
2019-07-30387372.5387372.5-3.12%81,190459,075
2019-07-29371384.5385371+4.34%133,5501,365,995
2019-07-25368.5368.5368.5367-0.41%1119069,950
2019-07-24381370381368.5-1.20%1117063,365
2019-07-23379.5374.5380370+1.22%514052,995
2019-07-22375.5370375.5369.5-2.76%816059,270
2019-07-19384.5380.5385.5380.5-1.04%812045,875
2019-07-18384.5384.5384.5384.5+1.05%1103,845
2019-07-17381380.5382380.5+0.13%711041,915
2019-07-16384.5380385375-1.30%195,7402,181,950
2019-07-15398.5385398.5384.5-2.16%1014054,120
2019-07-12388393.5399.5385.5-1.13%1018069,960
2019-07-11406.5398406.5398-1.61%6940374,400
2019-07-10395404.5404.5395+0.87%47028,205
2019-07-09403401404392+1.52%27950378,960
2019-07-08389395410.5380-2.83%451,200476,815
2019-07-05382.5406.5440370+7.54%1823,3501,333,015
2019-07-04366378391366+3.14%31750281,765
2019-07-03365366.5366.5355-0.81%1724086,360
2019-07-02370369.5370369.5-0.14%48029,585
2019-07-01370370370370+1.37%1103,700
2019-06-28365.5365365.5364.5-1.35%8310113,150
2019-06-273653703703650.00%71,010371,180
2019-06-26372370372366-2.12%13380140,570
2019-06-25375378378375+0.80%31,060397,675
2019-06-24370375375370+1.35%72,320863,400
2019-06-21375.5370375.5369.5-1.60%10810299,930
2019-06-20382376382376-1.05%36022,780
2019-06-19385.5380385.53750.00%12630237,155
2019-06-18380380380379.50.00%4510193,795
2019-06-17385.5380385.5379-0.13%108,6103,271,515
2019-06-14380.5380.5380.53800.00%82,610991,950
2019-06-13386.5380.5386.5380+0.13%12440167,530
2019-06-11388380388380-2.06%1325095,460
2019-06-10400.5388400.5388-3.12%15310122,380
2019-06-07401400.5401400-0.37%411044,055
2019-06-06400.5402402400.5+0.50%55020,070
2019-06-05396400400396+1.52%33011,960
2019-06-03390394394387+0.51%63,3301,298,750
2019-05-31390392395390+1.82%51,160452,820
2019-05-30385385385383.5-1.28%9930357,050
2019-05-29390.5390390.5390+0.52%71,250487,815
2019-05-28388388388388+0.91%618069,840
2019-05-27388384.5388384.5-0.90%34015,455
2019-05-24389388389388-0.51%87,0302,734,660
2019-05-233873903903860.00%823089,615
2019-05-22396.5390396.5386.5-1.64%121,600624,140
2019-05-21400396.5400396-0.88%815059,555
2019-05-20399.5400404.5399.5-1.72%8370148,040
2019-05-17401407407396+0.49%12260104,240
2019-05-16401.5405405401.50.00%68032,300
2019-05-15399.5405405399.5-0.49%52,6101,056,935
2019-05-14407407407407+1.88%1104,070
2019-05-13404.5399.5404.5399-1.36%9560224,025
2019-05-104114054114050.00%1011044,700
2019-05-08400405405400+3.18%46024,050
2019-05-07388.5392.5400388.5-1.88%33011,810
2019-05-06402.5400407400-2.44%16250100,605
2019-05-03411410415402+0.24%1419077,505
2019-05-02405409409401+0.25%58032,515
2019-04-30405408434402+2.00%811,430589,050
2019-04-29400400400400-1.72%5350140,000
2019-04-26400407407400+1.75%44016,180
2019-04-25400400404400-0.50%101,620648,170
2019-04-24405402405395-0.99%13290115,940
2019-04-23408406409403-0.98%161,260510,380
2019-04-224104104104050.00%14580236,460
2019-04-194114104114100.00%7500205,010
2019-04-18417410417410-2.38%131,220507,390
2019-04-17428420429420-0.71%14920386,760
2019-04-16405423423405+3.17%10460189,900
2019-04-15421410421405-1.20%20770313,700
2019-04-124134154164100.00%1810,8404,497,540
2019-04-11417415417415-0.72%817070,650
2019-04-10422418422418-1.18%713054,610
2019-04-09419423434419+1.20%27530224,980
2019-04-08426418429418-0.95%1423096,780
2019-04-05439422439420-1.86%361,410599,620
2019-04-04432430432430+0.70%513055,950
2019-04-034334274334270.00%24017,260
2019-04-02431427434423-0.70%321,020433,970
2019-04-01431430431428-1.15%7410176,280
2019-03-29449435449433-0.91%91,040450,780
2019-03-28457439457435-2.01%1212053,250
2019-03-27441448450434+1.82%202,3201,038,160
2019-03-26448440448440-1.57%44017,690
2019-03-25445447454433+0.45%221,170520,730
2019-03-224374454864320.00%591,780824,110
2019-03-21439445451435-0.45%66026,510
2019-03-20415447457412+6.43%48660289,320
2019-03-19408420467408+1.20%1062,8601,231,300
2019-03-18407415422407-1.89%1315062,340
2019-03-15423423423423+0.71%1104,230
2019-03-14422420422420-1.18%7510214,240
2019-03-13429425430424+0.24%91,110472,260
2019-03-12420424427420+1.92%32910384,200
2019-03-11413416416408-0.95%1022090,710
2019-03-074284204334120.00%331,200504,510
2019-03-06420420446412-1.87%602,180939,850
2019-03-05438428442420-2.06%942,4101,021,460
2019-03-04444437500427-0.23%31710,3704,784,400
2019-03-01436438457427+1.39%442,4201,062,060
2019-02-28438432455424-2.92%60860375,360
2019-02-27429445490429+3.97%2545,6202,531,840
2019-02-26409428467402+2.88%1643,1501,345,520
2019-02-25428416436410-2.12%603,2501,367,270
2019-02-22434425499422-1.16%46310,2004,681,910
2019-02-214244304344110.00%1356,1802,621,990
2019-02-20525430544420-13.83%137635,44016,141,600
2019-02-19364499499364+39.78%124641,07019,546,960
2019-02-183573573573570.00%513046,410
2019-02-153573573573570.00%1103,570
2019-02-14367357367357-2.99%48028,840
2019-02-12368368368368+1.10%1103,680
2019-02-11356364364356+1.11%2207,200
2019-02-05361360361360-0.28%2207,210
2019-02-04361361361361-1.10%1103,610
2019-02-01365365365365-0.27%2800292,000
2019-01-31365366366365-0.27%616058,500
2019-01-29367367367367+1.66%2207,340
2019-01-28363361367361-0.55%413047,010
2019-01-24363363363363+0.28%1103,630
2019-01-23359362372359+0.56%22450163,330
2019-01-22368360368352-1.37%711039,330
2019-01-21349365368349+4.29%612,020721,990
2019-01-18344350351332+3.86%37920318,660
2019-01-17337337337337-2.88%322074,140
2019-01-16344347348343+2.97%812041,600
2019-01-15343337343337-0.30%2206,800
2019-01-14338338338338+0.90%2206,760
2019-01-113353353353350.00%217056,950
2019-01-10334335335334+2.13%4310103,680
2019-01-093303283373280.00%1124079,480

Архив котировок акции MFGS по годам

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