Славнефть-Мегионнефтегаз

MFGS

  462 ₽  -7.6% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2020

История котировок MFGS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30311.5309311.5306-0.96%2130092,775
2020-12-29315312316.5312-0.32%1228088,060
2020-12-28313313315304+1.95%304,8901,526,070
2020-12-25309307312.5306+0.16%231,830567,495
2020-12-24309.5306.5310306.5-1.13%6430133,050
2020-12-23308.5310311303+1.81%22850261,680
2020-12-22301.5304.5307.5301-0.16%1931093,890
2020-12-21306305307300-1.13%482,180663,225
2020-12-18308308.5308.5298+0.16%28390119,330
2020-12-17314308315307.5-1.28%22400124,640
2020-12-16311312312308-0.95%21390120,935
2020-12-15315.5315315.5314.5+0.16%101,740547,260
2020-12-14323314.5323309+0.16%678,0702,520,895
2020-12-11317314319.5314-1.88%181,050330,935
2020-12-10315320322315+1.11%261,750559,720
2020-12-09326.5316.5328312-1.09%601,130357,645
2020-12-08297.5320360297.5+4.40%49310,5503,480,210
2020-12-07317.5306.5318299.5-1.13%35910277,210
2020-12-04310310312305.5+1.64%401,250387,925
2020-12-03305.5305309305+0.16%131,290394,180
2020-12-02308.5304.5309.5303+1.50%342,630805,450
2020-12-01301.5300304300-0.33%171,650495,820
2020-11-30305.5301305.5301-1.63%24420127,395
2020-11-27307306307305.5+0.16%9410125,420
2020-11-26311305.5311305.5-1.45%23650198,765
2020-11-25304.5310310.5302+1.64%455,9701,836,945
2020-11-24306.5305306.5305+1.33%57021,365
2020-11-23310.5301310.5300-1.63%19930281,245
2020-11-203093063093050.00%13650198,625
2020-11-19310.5306310.5303.5-1.13%18430132,220
2020-11-18306309.5310295.5+2.65%512,420743,120
2020-11-17309301.5309294-0.66%1420059,995
2020-11-16296303.5316294+2.53%1174,9001,479,135
2020-11-13287296297.5285.5+3.14%561,510438,400
2020-11-12288.5287296284-0.35%582,560741,575
2020-11-11284288295278-2.37%781,610464,625
2020-11-10290295295282+1.72%30880255,320
2020-11-09284290304282+2.11%1305,5401,624,600
2020-11-06289.5284289.5280+0.53%16520146,690
2020-11-05279282.5287277+1.62%321,690480,105
2020-11-03280278284272.5-0.71%211,020287,095
2020-11-02283280283280-0.18%811031,050
2020-10-30278.5280.5280.5275.5-0.71%24830232,155
2020-10-29282282.5288280-2.08%37940264,000
2020-10-28298288.5300285.5-3.19%28520151,620
2020-10-27303298303298-0.67%318054,010
2020-10-26300300305300-1.96%1332096,115
2020-10-23307306307306-0.33%512036,730
2020-10-22300.5307307295+1.66%33690206,870
2020-10-21306302306301.5-0.66%1017051,455
2020-10-20313.5304313.5301-3.65%741,580488,330
2020-10-19318.5315.5320.5315.5+0.32%45015,920
2020-10-16314.5314.5314.5314-1.56%89028,295
2020-10-15315319.5319.5315-0.16%37022,095
2020-10-14320320320320-0.16%1103,200
2020-10-13318320.5320.5316+0.63%1020063,775
2020-10-12318318.5320318-0.16%151,140362,710
2020-10-09316.5319341316.5+2.08%931,230402,440
2020-10-08317312.5317312.5-2.04%66018,925
2020-10-07321319322319-0.47%55016,000
2020-10-06316320.5320.5316+0.16%131,580505,555
2020-10-05320320320.53200.00%622070,410
2020-10-02319320323.53180.00%267,6502,447,920
2020-10-01320320326319.5-2.88%451,710550,445
2020-09-30335329.5335319.5-0.15%321,530497,090
2020-09-29330330335317.50.00%35590194,215
2020-09-28337330337322-1.49%391,640536,725
2020-09-25344335344335-2.47%1224080,865
2020-09-24346.5343.5346.5325-1.86%24470158,405
2020-09-23350.5350355.5349-0.99%30570200,240
2020-09-22359.5353.5359.5353.5-0.28%2207,130
2020-09-21358354.5360353.5-1.53%610035,530
2020-09-18363360365360-0.83%164,2801,555,970
2020-09-17360363363360-0.68%411039,630
2020-09-16360.5365.5365.5360+1.39%921076,500
2020-09-15366360.5366.5360.5+0.98%46021,915
2020-09-14351.5357366.5351.5+0.14%281,560557,380
2020-09-11356.5356.5356.5356.5+1.13%1103,565
2020-09-10352352.5352.5346+1.59%121,470510,205
2020-09-09350.5347350.5340-3.07%27680237,700
2020-09-08360358360310.5-1.65%46690239,390
2020-09-07370364370364-0.95%33011,035
2020-09-04358.5367.5367.5358.5+2.80%65,1001,829,170
2020-09-03362.5357.5366357.5-2.85%20320115,225
2020-09-02363.53683683630.00%711040,300
2020-09-01378368378363-2.52%64950351,260
2020-08-31378377.5383377.5-1.95%77026,555
2020-08-28380385385380-0.26%44015,260
2020-08-27388386395.5377+1.58%679,1003,587,655
2020-08-26386380386370.5-2.31%2126098,460
2020-08-25396389396389+0.78%44015,655
2020-08-24394386395386-0.26%813050,910
2020-08-213873873873870.00%38030,960
2020-08-20393.5387393.5387-2.40%14280109,000
2020-08-19392396.5400389.5+0.13%37820324,275
2020-08-18384.5396396364+2.86%38780299,055
2020-08-17392385406385-1.16%35450178,585
2020-08-14396389.5396365+0.65%38640243,805
2020-08-13380387395.5379.5+1.57%3813,3605,189,535
2020-08-12384381389.5381-0.26%24690265,295
2020-08-11371.5382382371.5+0.66%14690257,595
2020-08-10380.5379.5380.5372.5-0.26%624089,625
2020-08-07372.5380.5380.5371.5+1.87%45018,765
2020-08-06377373.5379.5369+0.81%1012045,000
2020-08-05363.5370.5372363.5-0.80%39920337,540
2020-08-04364373.5373.5364+0.95%511040,135
2020-08-03366370370364.5+1.37%6320117,805
2020-07-31366365366365-1.88%610036,520
2020-07-29369372372369+1.50%12300111,090
2020-07-28368366.5368360+1.66%612043,350
2020-07-27371.5360.5371.5360-2.96%1014050,705
2020-07-24371371.5371.5371+0.13%8320118,875
2020-07-23369.5371371364+0.41%918066,075
2020-07-22366369.5373364.5-0.67%1721076,990
2020-07-21384.5372384.5364.5+0.27%16350130,700
2020-07-20372371379.5365-0.13%23570209,890
2020-07-17366.5371.5385364+3.19%51860321,085
2020-07-16370360372360-1.64%131,690625,190
2020-07-15370366370366-0.54%33011,020
2020-07-14368368368368-0.54%1103,680
2020-07-13370370370370-0.13%33011,100
2020-07-10370.5370.5370.5370.5-0.40%2207,410
2020-07-09375372375372-2.75%512044,940
2020-07-08380382.5382.5380+0.66%2660250,825
2020-07-07380380380380+1.06%21,000380,000
2020-07-06383.5376383.5375.5-0.27%1122082,925
2020-07-03369.5377399365.5+7.10%862,480930,390
2020-07-023523523523520.00%1103,520
2020-06-30352352352352-1.26%328098,560
2020-06-29352356.5356.5349+1.13%1314049,400
2020-06-26366352.5366352.5-2.35%412042,570
2020-06-25360.5361361352.5-0.55%922078,935
2020-06-23362.5363363362.5-1.89%2207,255
2020-06-22363.5370376363-0.13%12480177,425
2020-06-19364.5370.5370.5364.5+2.92%1013047,930
2020-06-18360.5360360.5360-1.77%612043,220
2020-06-17353.5366.5366.5353.5+0.96%2207,200
2020-06-16352363363347.5+3.13%19320113,570
2020-06-15348.5352361347-1.12%218,5603,018,545
2020-06-11358.5356365356-1.25%1017061,355
2020-06-10358.5360.5433.5358.5+2.12%2557,7503,041,440
2020-06-09355353355.5353-1.94%1011038,930
2020-06-08361.5360362360+0.42%141,090392,475
2020-06-05350.5358.5360.5350.5+3.31%1426093,265
2020-06-04346.5347347346.5-0.86%614048,570
2020-06-03347350353347+0.29%242,250788,670
2020-06-02351349351349-0.85%512041,925
2020-06-01350352352350+0.86%610035,020
2020-05-29344349349343+0.87%45017,340
2020-05-28350346350346-0.86%132,220776,385
2020-05-27348349349348-0.71%44013,945
2020-05-26346351.5356.5346+1.30%1117059,470
2020-05-25349.5347357.5347-0.72%813045,480
2020-05-21356.5349.5356.5349-0.85%813045,495
2020-05-20349.5352.5385.5349.5+2.03%28910321,650
2020-05-19341345.5345.5340.50.00%44013,680
2020-05-18344.5345.5348338.5+0.14%1824082,565
2020-05-15346.5345346.5345+0.44%33010,370
2020-05-14344343.5344.5343.5-1.72%56020,645
2020-05-13349.5349.5350349.5+0.43%15320111,905
2020-05-083483483503480.00%3520181,560
2020-05-07349.5348349.5344-0.43%46020,855
2020-05-06349.5349.5349.5344-0.14%45017,390
2020-05-05358.5350363340.5-4.89%40690241,480
2020-05-04330.5368410330.5+10.68%441,030368,410
2020-04-30336332.5336.5331.5-1.63%1723076,605
2020-04-29345.5338346338-0.88%78027,255
2020-04-28348.5341348.5341-1.59%713044,585
2020-04-27333346.5347.5333-1.14%77023,935
2020-04-24350.5350.5350.5350.5+1.45%1103,505
2020-04-23358.5345.5358.5341-1.29%1114048,480
2020-04-22341350356.5340+3.55%1328096,490
2020-04-21338.5338348338-3.43%7670232,175
2020-04-20348.5350352.5348.5+0.43%619066,595
2020-04-17347348.5350340+2.20%272,440851,865
2020-04-16322341350322+7.23%283,7801,311,480
2020-04-15323318329.5313-2.75%271,050341,945
2020-04-14336.5327336.5326-0.61%1425082,095
2020-04-13348.5329348.5329-3.38%25720241,820
2020-04-10338340.5350334-0.44%463,7101,292,635
2020-04-09325.5342440325.5+5.72%1263,1301,158,070
2020-04-08314323.5323.5311+2.21%512037,670
2020-04-07316.5316.5327.5316.5+0.48%341,150370,915
2020-04-06314315316.5305.5-0.16%40610190,375
2020-04-03316315.5317.5311+0.48%13330103,975
2020-04-02307314319.5300+2.61%23370114,335
2020-04-01306.5306309.5302+2.68%23440135,190
2020-03-31304298304298-0.17%1432095,820
2020-03-30295298.5300.5294.50.00%919056,235
2020-03-27308298.5308297-3.08%1020059,755
2020-03-26305.5308308298+0.33%1928085,250
2020-03-25306.5307316306.5-2.54%923071,630
2020-03-24292.5315315292.5+4.83%23400121,750
2020-03-23300.5300.5300.5292-1.15%614041,465
2020-03-20297304308.5297+2.88%1621063,530
2020-03-19276.5295.5295.5276.5+10.06%15670191,825
2020-03-18285.5268.5285.5268.5-7.09%814039,285
2020-03-17299289300.5268.5-2.03%1019055,920
2020-03-16300.5295310.5250.5-6.79%40740207,630
2020-03-13312316.5316.5308+2.43%88024,960
2020-03-12327309327300-7.76%29630194,325
2020-03-11356335360.5330-5.77%481,150395,080
2020-03-10340355.5370340-5.33%20410147,045
2020-03-06380375.5380368-0.53%26380142,170
2020-03-05384.5377.5384.5377.5-1.18%815057,415
2020-03-04380.5382383380.5+1.87%810038,170
2020-03-03365375381.5365+1.08%1219071,650
2020-03-02381.5371381.5366-0.27%311,080400,355
2020-02-28381.5372386.5349.5-4.12%46640231,940
2020-02-27405388407388-6.17%27430170,740
2020-02-26424413.5424383-2.13%1312,360942,785
2020-02-25435422.5440.5415-3.21%21370159,340
2020-02-21430.5436.5462430.5+2.59%841,610718,080
2020-02-20430425.5430425.5-0.82%10320137,040
2020-02-19420429429420+0.94%1118076,790
2020-02-18419.5425429419.5-1.16%715063,680
2020-02-17420.5430432420+2.75%24690293,855
2020-02-14430418.5430418.5-2.67%33600253,390
2020-02-13434.5430434.5420-1.94%21300127,755
2020-02-12437438.5445.5437-1.35%718079,110
2020-02-11428444.5444.5428+1.95%29470206,210
2020-02-10441.5436441.5431.5-0.34%26460199,405
2020-02-07463437.5465425-0.91%1403,6001,611,005
2020-02-06410441.5444.5402+8.88%1172,320994,945
2020-02-05401.5405.5405.5401.5+0.87%611044,350
2020-02-04410.5402410.5401.5-1.35%913052,360
2020-02-03400407.5407.5400+1.88%910040,485
2020-01-31396.5400406.5396.5-1.23%1012048,240
2020-01-30400.54054053980.00%1722088,380
2020-01-29404405405400+0.25%9310125,320
2020-01-28403404405400-0.25%121,190481,605
2020-01-27409405409405-1.22%720081,540
2020-01-24410410411.5409.5-0.24%91,170479,935
2020-01-234154114154110.00%11280115,170
2020-01-22412411416407-0.24%1022090,335
2020-01-21418.5412423412-1.55%351,600662,725
2020-01-20405418.5432395+7.03%1285,1502,114,975
2020-01-17399.5391414391-0.64%571,280510,825
2020-01-16389.5393.5400389+0.64%281,090426,890
2020-01-15393391393388.5-0.51%10730286,035
2020-01-14391.5393393382.5+1.95%26450174,800
2020-01-13392.5385.5393385-0.13%29960375,935
2020-01-10379.5386395379.5+2.12%431,360524,430
2020-01-09375378380371.5+0.80%341,250470,585
2020-01-08381.5375381.5370-1.19%30740276,875
2020-01-06369379.5379.5369+2.57%371,950722,750
2020-01-033613703703610.00%2327098,955

Архив котировок акции MFGS по годам

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