Славнефть-Мегионнефтегаз

MFGS

  462 ₽  -7.6% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2021

История котировок MFGS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30318.5316.5318.5313.5-0.31%55015,805
2021-12-29319317.5319314.5+0.79%510031,840
2021-12-28315315322315-2.93%56019,085
2021-12-27324324.5324.5306.5+1.56%818057,225
2021-12-24325319.5325310-1.54%628087,150
2021-12-23321324.5325321+1.56%46019,405
2021-12-22317.5319.5319.5317.5+0.95%1119060,455
2021-12-21316.5316.5316.5316.5+1.61%1103,165
2021-12-20314.5311.5314.5311.5-1.74%44012,540
2021-12-17317317317315-2.46%141,770557,760
2021-12-16321325325321+1.72%17660213,060
2021-12-15308319.5319.5301.5+3.40%27390122,175
2021-12-14303.5309309295+0.32%1530091,255
2021-12-13311308311304.5-0.48%1518055,195
2021-12-10312.5309.5313.5304.5-0.96%22570176,200
2021-12-09317312.5317308-2.50%561,250388,380
2021-12-08320.5320.5320.5320.5+0.79%1103,205
2021-12-07320.5318323.5317.5-1.09%1823073,525
2021-12-06338321.5338310.5-5.44%571,110357,675
2021-12-03340340340340-0.58%1103,400
2021-12-01338342342338+1.03%2206,800
2021-11-30345338.5345338.5-1.02%616054,350
2021-11-29338.5342342336+0.29%411037,065
2021-11-26347341347341-3.13%712041,025
2021-11-25352.5352352.53520.00%24014,085
2021-11-24351352352351+1.00%410035,140
2021-11-23350.5348.5350.5346.5-0.29%616055,545
2021-11-22350.5349.5366.5338-1.13%571,430499,295
2021-11-19382.5353.5382.5351-7.94%591,270453,645
2021-11-18383384388.5376+0.79%16460175,950
2021-11-17367.5381430355.5+3.25%2014,3701,736,655
2021-11-16350.5369390350.5+3.51%1031,720643,800
2021-11-15354.5356.5356.5350+1.28%810035,440
2021-11-12354.5352354.5346+1.88%19450157,690
2021-11-11344345.5355344+0.88%55017,375
2021-11-10355.5342.5356341.5-1.44%15370128,880
2021-11-09346347.5356334.5-1.14%29480165,035
2021-11-08345.5351.5355345-0.85%28700244,685
2021-11-05349354.5354.5341+0.85%481,290444,425
2021-11-03368.5351.5368.5351.5-4.61%29400143,630
2021-11-02386.5368.5386.5368.5-4.90%35640240,420
2021-11-01388.5387.5388.5385-0.26%79034,800
2021-10-29387.5388.5388.5385-1.40%12280108,030
2021-10-28409394409385-3.90%591,920765,320
2021-10-27411.5410426408.5+2.50%812,130884,740
2021-10-26408400409.54000.00%33012,175
2021-10-25389400405.5389+3.09%43610243,665
2021-10-22388.5388388.5388-0.51%44015,525
2021-10-21399390400385+0.39%291,980778,180
2021-10-20389388.5400.5388-0.38%36650255,605
2021-10-19400.5390400.5389.5-1.14%421,960778,395
2021-10-18409394.5409394.5-2.71%31680271,060
2021-10-15397405.5410397+2.66%602,7101,096,110
2021-10-14370.5395401.5370.5+6.33%1083,6101,406,455
2021-10-13365371.5384360+1.09%922,9401,096,785
2021-10-12365367.5368364+0.27%8810295,080
2021-10-11361.5366.5367361-0.14%1427098,435
2021-10-08355.5367372355.5+1.94%34750274,765
2021-10-07361360362339-0.14%1242,750961,335
2021-10-06375.5360.5378.5357-3.87%771,500554,230
2021-10-05333375383328.5+12.61%2766,3902,333,800
2021-10-04342333349315.5-0.60%52890298,320
2021-10-01335335340330-0.30%36990332,775
2021-09-30336.5336341.5335-1.03%24700237,025
2021-09-29342339.5356.5329-0.73%781,830624,770
2021-09-28328.5342379328+4.91%45410,7703,829,700
2021-09-27336.5326336.5326-1.21%1925082,195
2021-09-24325330334323.5+1.23%44950314,615
2021-09-23319326343315+3.49%1122,410794,405
2021-09-22312315321312+1.61%1213041,285
2021-09-21309.5310311307.5+0.65%917052,620
2021-09-20308308317303.5-0.32%611,490464,895
2021-09-17322309322307.5-5.50%541,570488,795
2021-09-16326327340316.5+2.35%1214,1201,353,820
2021-09-15317319.5326317+2.24%38510163,240
2021-09-14315312.5316307.5-0.95%1220062,665
2021-09-13317315.5321312-1.71%1827085,375
2021-09-10316321322313.5+1.58%298,3402,675,160
2021-09-09307.5316323307.5-0.16%31710222,540
2021-09-08316316.5317.5311+1.93%26870275,300
2021-09-07308.5310.5316.5306.5+0.65%361,310409,905
2021-09-06304308.5313304+0.49%1319058,950
2021-09-03316307316.5305.5-0.32%610030,885
2021-09-023083083083080.00%216049,280
2021-09-01306.5308309306.5+0.33%211,350414,750
2021-08-31306307307305+2.16%9480146,805
2021-08-30302300.5306.5300.5-0.99%16380114,650
2021-08-27304.5303.5307.5302.5+0.83%1213039,585
2021-08-26300.5301301297+0.33%2526,7808,033,890
2021-08-25296300304296-1.15%153,9801,205,405
2021-08-24296303.5303.5291+1.68%1715,7804,732,915
2021-08-23297298.5299296+0.17%10340101,365
2021-08-20296298299.5295.5+0.17%99026,705
2021-08-19309.5297.5309.5297.50.00%2132096,235
2021-08-18296297.5297.5296-0.50%55014,855
2021-08-17290.5299303290.5+0.84%26910272,370
2021-08-16290296.5297.5290+2.07%12380111,820
2021-08-13290290.5296.5289.5+1.22%30830241,585
2021-08-12300287300285.5-0.17%40720207,700
2021-08-11294287.5294285-4.01%1204,8401,397,880
2021-08-10292.5299.5300291.5+1.35%1020059,635
2021-08-09288.5295.5297.5288.5+0.68%3308,815
2021-08-06294293.5294293.5-1.34%2205,875
2021-08-05293.5297.5297.5293.5-0.83%510029,670
2021-08-04300300301.52940.00%14990294,250
2021-08-03307.5300307.5300-0.50%3309,075
2021-08-02295301.5301.5295+0.84%419056,870
2021-07-30301.5299301.5299-0.33%47020,985
2021-07-29298.5300300294+0.84%6360105,955
2021-07-28291.5297.5297.5289+2.94%10530154,495
2021-07-27296289296.5289-1.70%1018052,500
2021-07-26290.5294296.5290.5+1.03%1022064,700
2021-07-23296291296285-1.85%1421061,035
2021-07-22297296.5297290-1.17%1721061,270
2021-07-21300300300300+0.50%2206,000
2021-07-20297298.5298.5292+0.17%61,030300,990
2021-07-19303298308297.5-1.32%242,210665,050
2021-07-16305.5302305.5302-0.66%2206,075
2021-07-15303304304303+1.33%1321063,730
2021-07-14301.5300303295-1.80%35850254,190
2021-07-12308305.5312295-2.71%42700212,165
2021-07-093123143143120.00%34012,540
2021-07-08312314314309.5-0.32%1531096,410
2021-07-06316.5315316.5315-0.79%1717053,665
2021-07-05317317.5317.5316+0.79%66019,015
2021-07-02318315318313-0.94%6530168,450
2021-07-01319.5318323318-0.31%88025,690
2021-06-30317319319313+0.63%1124075,780
2021-06-29322317322317+0.16%416051,470
2021-06-28322.5316.5322.5316.5-1.86%1425079,445
2021-06-25322.5322.5322.5322.5-0.31%1103,225
2021-06-24323.5323.5323.5323.5-1.37%2206,470
2021-06-23328328328328+1.08%1103,280
2021-06-22325324.5325324.50.00%312038,995
2021-06-21313.5324.5334313.5+3.34%1133,6001,169,185
2021-06-18319.5314322.5312-1.72%23400126,100
2021-06-17319.5319.5319.5319.5+0.47%1103,195
2021-06-163193183193180.00%418057,400
2021-06-15323318323318-1.55%8330105,365
2021-06-143233233233230.00%1103,230
2021-06-11318.5323323318+1.10%108,5302,719,130
2021-06-10326319.5326316-0.16%91,100347,970
2021-06-09320.5320325320-0.78%101,100352,610
2021-06-08326.5322.5326.5320-0.77%9910292,095
2021-06-07325325325319.5-0.46%612038,760
2021-06-04326.5326.5326.5326.5+0.77%1103,265
2021-06-03339.5324339.5316+1.25%12390126,240
2021-06-023183203203160.00%6560179,030
2021-06-01324320324318+0.63%830096,160
2021-05-31324318324318-1.85%66019,200
2021-05-28324324324324+0.15%2206,480
2021-05-27318323.5323.5318-0.31%57022,480
2021-05-26323324.5325.5318+2.85%913041,955
2021-05-25324315.5324315.5-0.94%1113041,565
2021-05-24323318.5323318.5-1.09%25015,970
2021-05-21321322322317+2.06%45015,940
2021-05-20324.5315.5325315.5-1.87%1223074,090
2021-05-19324.5321.5324.5321.50.00%36019,380
2021-05-18326.5321.5327321.5+0.47%191,240405,145
2021-05-17324.5320325320-0.78%111,000324,050
2021-05-14324.5322.5324.5320+0.78%88025,825
2021-05-13318320330.53110.00%27460148,270
2021-05-12317320320316.5+1.43%14480153,390
2021-05-11327.5315.5327.5315.5-2.32%14560178,055
2021-05-10321.5323323321.5+2.38%88025,765
2021-05-07315.5315.5315.5315.5-0.16%3309,465
2021-05-06330316330316-1.10%77022,320
2021-05-05310319.5320301+1.43%1071,490461,425
2021-05-04319315325.5307-3.08%1292,030641,020
2021-04-30320325325317.5+2.04%261,280413,285
2021-04-29322.5318.5326.5311-2.75%57980309,995
2021-04-28323.5327.5328.5323.5+1.24%44013,035
2021-04-27327323.5330321-2.27%22640209,395
2021-04-26331331331.5331+0.30%9550182,075
2021-04-23321330330320.5+1.38%22710233,650
2021-04-22322325.5325.5320-0.31%88025,795
2021-04-21325.5326.5326.5321.5-0.15%815048,555
2021-04-20328327330315-0.15%33960314,200
2021-04-19331.5327.5331.5321.5-0.46%1414045,425
2021-04-16331.5329335320-1.50%564,5201,469,780
2021-04-15335.5334339.5320-0.60%33520172,285
2021-04-14343336343336-1.47%1415050,760
2021-04-13342.5341342.5317.5-0.73%351,120377,925
2021-04-12327343.5354.5327+4.73%59780269,415
2021-04-09328328330321.5-0.61%710032,705
2021-04-08330330330330-0.60%39029,700
2021-04-07330332332330+1.22%24013,260
2021-04-06330328330328-1.94%3309,880
2021-04-02331.5334.5334.5330+1.36%22510169,065
2021-04-013313303313250.00%9360118,735
2021-03-31328330330318+2.33%37630205,820
2021-03-30328322.5328322.5+0.47%67022,690
2021-03-29324.5321330.5321-2.73%1324077,565
2021-03-26326.5330330321.5+1.85%1423075,395
2021-03-25328324328314.5-2.56%23450143,610
2021-03-24330.5332.5332.5330.5+0.30%24013,280
2021-03-23329.5331.5334329.5+0.76%1016053,225
2021-03-22339.5329339.5296-1.79%43730234,935
2021-03-19339335346333.5-2.62%1418061,220
2021-03-18344344344344+1.78%1103,440
2021-03-17339.5338339.5338-0.59%45016,935
2021-03-16347340347339.5-0.44%66020,595
2021-03-15339341.5341.5339+0.74%614047,485
2021-03-12349.5339349.5335.5-2.87%32950323,695
2021-03-11336349349336+2.35%561,620559,755
2021-03-10338341342336.5+0.29%291,320449,785
2021-03-09338340346338-1.16%241,130385,335
2021-03-05339.5344344339.5+1.47%12550187,495
2021-03-04340339340.5339-0.29%171,910648,810
2021-03-03343.5340350340-1.31%19840290,990
2021-03-02347344.5350344.5-2.13%1116055,340
2021-03-01342.5352352339+3.83%341,170405,320
2021-02-26344.5339344.5339-3.14%46020,405
2021-02-25345350350345+1.01%8550191,200
2021-02-24348.5346.5348.5345-1.56%89031,205
2021-02-22348.5352352348.5+1.00%711038,465
2021-02-20348.5348.5348.5348.5+1.31%2206,970
2021-02-18345.5344350341.5-1.01%39960333,440
2021-02-17351.5347.5351.5345-1.42%25490169,445
2021-02-16351.5352.5359.5351.5+0.86%421,020362,570
2021-02-15356349.5356349.5-1.83%1219066,900
2021-02-12358.5356366.5349-0.56%34540193,070
2021-02-11366358366.5358-1.10%1625090,685
2021-02-10359362366.5353.5+1.40%501,820654,620
2021-02-09358357362356.5+0.85%30600216,175
2021-02-08355354360348+1.72%562,600931,940
2021-02-05348.5348350345+0.72%111,830639,000
2021-02-04349.5345.5355345.5-1.29%151,550543,205
2021-02-03346350352345.5+0.14%253,9901,397,710
2021-02-02346.5349.5349.5346.5-0.43%9720249,990
2021-02-01340.5351352330.5+3.08%922,370813,995
2021-01-29337340.5351337+0.15%24430148,135
2021-01-28343.5340344328-0.29%281,760595,905
2021-01-27340.5341343.5340-0.15%121,150391,650
2021-01-26347341.5347341.5-0.58%294,3901,502,385
2021-01-25340343.5348.5335.5+0.59%382,610887,730
2021-01-22345.5341.5350335+0.89%612,020692,490
2021-01-21350338.5350335-2.45%592,180748,400
2021-01-20350347350347-0.86%26760265,450
2021-01-19352.53503553470.00%583,4801,218,960
2021-01-18351350352335+0.43%704,6401,613,120
2021-01-15352.5348.5352.5345.5-0.43%21450156,360
2021-01-14348.5350352.5338.5-1.13%692,120731,585
2021-01-13342354363338+3.81%2688,3002,925,225
2021-01-12321341352321+6.56%3447,5002,548,965
2021-01-11319.5320320317+1.59%29830265,030
2021-01-08318.5315318.5314-0.79%22320101,425
2021-01-06312317.5319312+1.76%44780246,395
2021-01-05308.5312312.5308+0.65%66018,615
2021-01-043083103103080.00%7430133,140

Архив котировок акции MFGS по годам

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