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)
2023-12-29	417	416	422.5	410	-2.35%	55	2,520	1,045,100
2023-12-28	427.5	426	434.5	415	-0.81%	83	2,950	1,254,765
2023-12-27	438	429.5	438	420.5	-0.81%	47	1,420	610,375
2023-12-26	440	433	440.5	430.5	-1.48%	41	1,210	527,480
2023-12-25	459.5	439.5	469	438.5	-2.12%	107	2,770	1,237,595
2023-12-22	458	449	458	444.5	-0.88%	38	770	347,720
2023-12-21	462	453	469.5	439.5	-1.20%	52	980	442,870
2023-12-20	454	458.5	460	449.5	+2.00%	78	2,150	980,155
2023-12-19	445	449.5	454.5	441	+1.01%	94	1,570	704,625
2023-12-18	428.5	445	446	415.5	+6.21%	228	4,960	2,141,750
2023-12-15	400.5	419	425.5	398	+1.82%	61	3,240	1,347,265
2023-12-14	422	411.5	434.5	407.5	+0.49%	142	3,340	1,380,400
2023-12-13	407.5	409.5	420.5	393	+0.49%	117	2,140	874,365
2023-12-12	413	407.5	419.5	394.5	-0.85%	86	1,920	781,815
2023-12-11	421.5	411	434	411	-1.67%	115	3,280	1,379,630
2023-12-08	424.5	418	442	407	-1.53%	106	2,310	979,785
2023-12-07	431.5	424.5	450	406	-3.96%	151	3,690	1,568,970
2023-12-06	447.5	442	464.5	435	-3.49%	69	940	416,570
2023-12-05	467.5	458	471.5	430.5	-4.18%	318	7,540	3,410,325
2023-12-04	477	478	485	475	-1.44%	36	730	349,200
2023-12-01	484	485	487.5	470.5	-0.92%	25	540	260,900
2023-11-30	479.5	489.5	489.5	468	+2.09%	93	2,080	984,335
2023-11-29	496	479.5	496	464	-3.62%	146	3,500	1,686,980
2023-11-28	500.5	497.5	500.5	476	-1.09%	204	5,510	2,694,035
2023-11-27	514	503	514	501	-2.24%	70	1,180	596,935
2023-11-24	517	514.5	518	510	-0.48%	94	1,930	988,315
2023-11-23	544.5	517	545	513.5	-4.52%	184	4,680	2,453,635
2023-11-22	532	541.5	545	530.5	-0.28%	49	960	519,940
2023-11-21	522.5	543	543	520	+2.45%	101	2,260	1,208,555
2023-11-20	529	530	537	524	+0.19%	38	690	365,530
2023-11-17	529	529	529	522	+0.19%	23	1,450	761,210
2023-11-16	529	528	540	528	+0.57%	62	2,690	1,433,225
2023-11-15	515	525	529.5	513	+2.44%	61	1,900	994,535
2023-11-14	540.5	512.5	540.5	512	-6.99%	251	6,120	3,210,815
2023-11-13	552.5	551	564.5	539	-0.63%	125	3,060	1,677,995
2023-11-10	571.5	554.5	585	546.5	-0.89%	185	4,590	2,570,090
2023-11-09	570	559.5	625	547.5	-4.11%	632	11,540	6,670,975
2023-11-08	544.5	583.5	605.5	535	+7.26%	933	20,000	11,424,795
2023-11-07	547	544	551.5	541.5	-0.55%	124	2,740	1,494,710
2023-11-06	542.5	547	551	542.5	-0.36%	156	2,610	1,428,585
2023-11-03	578	549	578	530	-2.14%	140	3,140	1,724,205
2023-11-02	560.5	561	562.5	533	+0.54%	197	4,590	2,533,120
2023-11-01	577	558	592.5	552.5	-3.46%	237	6,930	3,950,000
2023-10-31	604	578	611.5	565	-4.30%	175	4,570	2,661,210
2023-10-30	613	604	618	600	-2.58%	88	2,330	1,413,190
2023-10-27	634	620	635	611.5	-2.29%	171	3,450	2,155,300
2023-10-26	619	634.5	635	615.5	+2.84%	327	9,010	5,661,690
2023-10-25	615.5	617	630	600.5	+0.90%	320	10,120	6,230,850
2023-10-24	594	611.5	631.5	594	-0.16%	292	6,750	4,143,500
2023-10-23	622.5	612.5	625.5	571	-0.97%	248	7,810	4,709,780
2023-10-20	628	618.5	635.5	613.5	-0.40%	87	2,260	1,409,590
2023-10-19	622	621	640	612.5	-1.27%	275	5,890	3,695,310
2023-10-18	631.5	629	631.5	613.5	+1.21%	200	5,330	3,328,500
2023-10-17	619.5	621.5	638	607	+0.40%	261	5,950	3,696,955
2023-10-16	629	619	629	603.5	+2.57%	358	7,130	4,370,455
2023-10-13	629.5	603.5	629.5	592.5	-1.39%	347	8,570	5,205,195
2023-10-12	612	612	612	579	0.00%	400	9,660	5,781,445
2023-10-11	569.5	612	665	553.5	+8.70%	1710	47,110	28,879,555
2023-10-10	578.5	563	587	563	-2.00%	317	7,710	4,428,420
2023-10-09	569	574.5	582	560.5	+2.50%	213	4,200	2,411,505
2023-10-06	575	560.5	578	555.5	-2.44%	118	2,680	1,518,330
2023-10-05	557.5	574.5	588.5	552	+3.05%	201	4,660	2,658,370
2023-10-04	553	557.5	578	538	-0.45%	442	12,970	7,310,700
2023-10-03	572	560	577	550.5	-2.61%	124	2,480	1,391,565
2023-10-02	575	575	580	564	+0.88%	190	4,340	2,479,860
2023-09-29	560.5	570	570	560.5	0.00%	193	3,360	1,900,585
2023-09-28	564.5	570	575	543.5	+1.88%	281	4,130	2,324,685
2023-09-27	558.5	559.5	571	554.5	-0.27%	109	2,550	1,436,800
2023-09-26	562.5	561	575	540	-0.27%	293	5,570	3,081,020
2023-09-25	559.5	562.5	580	540	+0.90%	316	6,420	3,614,650
2023-09-22	553.5	557.5	582	524	+0.90%	203	3,470	1,903,585
2023-09-21	518	552.5	564.5	511	+3.85%	236	3,800	2,039,065
2023-09-20	547.5	532	551	501.5	-2.12%	235	4,760	2,489,860
2023-09-19	591.5	543.5	605	520	-5.56%	262	4,780	2,616,600
2023-09-18	574	575.5	600	562.5	+0.26%	332	6,010	3,512,490
2023-09-15	543	574	584	521.5	+4.94%	500	8,240	4,585,055
2023-09-14	600	547	600	496	-10.25%	934	19,370	10,536,500
2023-09-13	628	609.5	645	598	-2.95%	331	6,250	3,850,715
2023-09-12	658.5	628	658.5	486	-5.35%	1903	50,670	31,035,585
2023-09-11	709	663.5	709	642	-4.53%	1400	32,980	21,922,445
2023-09-08	629	695	699.5	548	+16.61%	2620	76,000	49,528,450
2023-09-07	541	596	728	541	+11.61%	6726	181,630	119,855,340
2023-09-06	506	534	540	491	+5.12%	668	14,430	7,464,670
2023-09-05	513	508	513	482.5	+0.10%	251	4,860	2,440,185
2023-09-04	502	507.5	510	501	+1.60%	125	3,380	1,704,830
2023-09-01	493	499.5	500	490	+2.25%	239	7,620	3,785,150
2023-08-31	492	488.5	498.5	482.5	-0.51%	242	5,230	2,557,205
2023-08-30	497.5	491	502	486	-1.01%	243	4,920	2,438,490
2023-08-29	502	496	503	486.5	-0.10%	291	5,680	2,810,075
2023-08-28	499.5	496.5	530	485.5	+0.30%	706	20,710	10,457,520
2023-08-25	462.5	495	520	456	+8.91%	1406	42,850	21,086,520
2023-08-24	457	454.5	460.5	453	-0.11%	57	1,340	613,070
2023-08-23	456	455	468	455	-1.30%	113	3,330	1,531,845
2023-08-22	463	461	463.5	457.5	+0.11%	33	580	267,465
2023-08-21	455.5	460.5	464.5	447	+2.33%	160	3,550	1,626,590
2023-08-18	453	450	467.5	445	-1.96%	368	6,130	2,774,070
2023-08-17	459	459	467.5	453	+2.80%	113	2,110	972,715
2023-08-16	455	446.5	461.5	437	-1.98%	190	3,310	1,489,055
2023-08-15	440.5	455.5	463.5	434	+0.55%	248	5,690	2,568,120
2023-08-14	463	453	470	453	-2.27%	102	1,730	803,660
2023-08-11	465.5	463.5	473	462	+0.32%	91	2,690	1,248,445
2023-08-10	466.5	462	475	455.5	+0.43%	232	4,440	2,050,505
2023-08-09	458.5	460	466.5	451.5	+0.22%	153	5,250	2,422,855
2023-08-08	478	459	478	442	-3.37%	320	8,560	3,887,135
2023-08-07	461.5	475	479	461.5	+2.04%	252	5,400	2,549,890
2023-08-04	479.5	465.5	487	460	-2.72%	492	9,240	4,362,280
2023-08-03	478	478.5	479	452	+0.31%	508	11,260	5,233,450
2023-08-02	475.5	477	482	458.5	+2.14%	270	7,000	3,329,835
2023-08-01	458.5	467	469.5	457.5	+2.08%	131	3,880	1,793,310
2023-07-31	458.5	457.5	459.5	448.5	+0.66%	92	2,820	1,286,300
2023-07-28	450	454.5	457	445	+1.00%	233	7,270	3,277,055
2023-07-27	447.5	450	453.5	443	+0.56%	216	4,190	1,874,265
2023-07-26	442.5	447.5	454	442.5	-0.33%	121	1,680	754,525
2023-07-25	452	449	455	440.5	+2.05%	359	7,940	3,552,935
2023-07-24	472.5	440	539.5	430	+0.57%	2120	65,590	30,542,470
2023-07-21	441	437.5	441	430	-0.57%	58	1,020	444,320
2023-07-20	435	440	448.5	433	+1.15%	55	1,020	450,245
2023-07-19	440	435	450	426	+1.05%	202	5,900	2,602,615
2023-07-18	431	430.5	432.5	424.5	+0.94%	123	3,290	1,415,005
2023-07-17	428.5	426.5	435	423.5	-2.07%	131	3,390	1,448,045
2023-07-14	436	435.5	437.5	430	-1.25%	48	880	381,750
2023-07-13	438.5	441	441.5	432.5	-0.23%	39	710	310,160
2023-07-12	439.5	442	444.5	435	+1.14%	38	620	272,825
2023-07-11	434	437	448	428	+0.69%	355	5,010	2,191,045
2023-07-10	417.5	434	460	414.5	+3.70%	502	9,470	4,057,640
2023-07-07	424	418.5	429.5	418.5	-1.18%	77	1,860	790,050
2023-07-06	418	423.5	427.5	415.5	+0.83%	55	580	243,830
2023-07-05	414	420	423.5	410	+2.31%	172	2,570	1,073,045
2023-07-04	411.5	410.5	414.5	410	-0.85%	34	550	226,265
2023-07-03	421	414	434.5	410	-1.90%	352	6,540	2,763,175
2023-06-30	413	422	425	409.5	+2.18%	104	1,660	691,000
2023-06-29	421	413	423.5	405	-0.96%	280	4,540	1,871,900
2023-06-28	440	417	440	410.5	-3.92%	384	6,670	2,787,330
2023-06-27	460	434	460	410	+3.33%	150	2,260	976,625
2023-06-26	423	420	428	411	-3.00%	97	1,410	594,880
2023-06-23	433	433	438.5	406.5	-1.37%	216	3,090	1,312,720
2023-06-22	428.5	439	440	428.5	+2.09%	162	3,190	1,388,615
2023-06-21	441	430	453.5	410	+2.38%	492	11,450	4,964,410
2023-06-20	411	420	420	407	+2.69%	55	1,460	602,250
2023-06-19	417.5	409	420.5	401	0.00%	55	1,680	688,840
2023-06-16	412.5	409	413.5	405	+0.62%	48	1,090	445,920
2023-06-15	404.5	406.5	411	403.5	+0.74%	47	780	317,705
2023-06-14	404.5	403.5	407	401.5	+0.37%	31	390	157,895
2023-06-13	408.5	402	409.5	399	+0.50%	54	810	327,150
2023-06-09	405.5	400	405.5	396	+0.38%	37	620	247,665
2023-06-08	398.5	398.5	412	396	-0.38%	183	4,030	1,613,655
2023-06-07	418	400	418	398	-4.42%	386	6,320	2,555,400
2023-06-06	406.5	418.5	418.5	403	+2.57%	57	820	333,870
2023-06-05	405	408	420	400	-0.49%	107	1,400	571,870
2023-06-02	406	410	423	402	+0.12%	118	2,830	1,156,745
2023-06-01	406.5	409.5	427.5	402.5	-0.12%	167	2,670	1,093,595
2023-05-31	415	410	417.5	404	-3.42%	166	3,420	1,402,225
2023-05-30	425.5	424.5	430	412.5	+0.83%	124	2,260	945,365
2023-05-29	414.5	421	434.5	414.5	-0.82%	95	1,560	659,400
2023-05-26	428	424.5	429.5	410	-0.59%	67	1,380	586,650
2023-05-25	429.5	427	441.5	404.5	-0.12%	207	3,460	1,465,170
2023-05-24	404	427.5	430	390	+7.95%	574	10,550	4,358,725
2023-05-23	428.5	396	429	391.5	-5.60%	118	1,640	674,635
2023-05-22	458	419.5	472	418	-7.60%	234	3,440	1,520,235
2023-05-19	441.5	454	454	441.5	+0.55%	37	420	188,630
2023-05-18	456.5	451.5	457.5	437	-0.44%	49	800	361,345
2023-05-17	442	453.5	454.5	428	+3.19%	104	1,750	788,945
2023-05-16	416.5	439.5	440	416.5	+0.34%	56	600	260,520
2023-05-15	441	438	441	405	+1.15%	236	4,910	2,073,035
2023-05-12	404	433	440	392	+8.25%	544	12,320	5,200,325
2023-05-11	386.5	400	404.5	380.5	+3.63%	126	2,660	1,045,220
2023-05-10	376.5	386	386	372	+0.52%	96	2,230	843,080
2023-05-08	374	384	389	365	+2.54%	155	1,890	712,395
2023-05-05	377	374.5	381.5	374.5	-0.53%	9	500	187,665
2023-05-04	369.5	376.5	384.5	365	+1.48%	92	1,330	496,425
2023-05-03	392	371	409	371	-2.11%	107	1,950	744,340
2023-05-02	383	379	458.5	364	+0.13%	1421	28,490	11,985,565
2023-04-28	382	378.5	382	377.5	-0.92%	14	280	106,380
2023-04-27	376	382	383	376	+0.79%	36	1,130	431,015
2023-04-26	373.5	379	380	373	+0.80%	27	720	271,800
2023-04-25	380	376	380	371.5	+0.53%	35	670	252,340
2023-04-24	377.5	374	384.5	374	-1.58%	125	2,800	1,055,230
2023-04-21	386	380	386.5	375.5	-1.55%	97	2,080	792,745
2023-04-20	398.5	386	415	380.5	-3.50%	204	3,120	1,221,440
2023-04-19	374	400	400	365	+6.95%	434	8,850	3,404,000
2023-04-18	374	374	374	370	+0.54%	22	920	343,660
2023-04-17	372.5	372	374	371.5	0.00%	33	1,800	670,110
2023-04-14	369.5	372	374	367	+0.68%	78	1,770	657,235
2023-04-13	377.5	369.5	377.5	369.5	-2.12%	79	1,660	621,775
2023-04-12	375	377.5	380	375	+0.53%	23	340	128,685
2023-04-11	382	375.5	382.5	375	-1.70%	77	1,630	619,925
2023-04-10	381.5	382	386	380	+0.13%	91	1,950	747,990
2023-04-07	380.5	381.5	381.5	379	+0.26%	31	610	232,050
2023-04-06	380.5	380.5	381.5	376	0.00%	23	320	121,530
2023-04-05	380.5	380.5	384	375.5	+0.26%	71	1,530	581,045
2023-04-04	376.5	379.5	384	376	+0.13%	56	1,070	407,330
2023-04-03	378.5	379	381	375	+0.53%	36	710	268,535
2023-03-31	378	377	378	375	-0.53%	29	350	131,755
2023-03-30	386	379	389.5	372	-0.79%	121	2,640	1,004,155
2023-03-29	370	382	383.5	370	+2.83%	40	670	252,920
2023-03-28	371.5	371.5	376	370.5	-0.27%	24	540	200,885
2023-03-27	373	372.5	376.5	368.5	+0.68%	26	550	205,115
2023-03-24	366	370	372.5	366	+0.41%	27	800	295,490
2023-03-23	364	368.5	368.5	364	+1.10%	13	180	65,980
2023-03-22	369.5	364.5	369.5	363.5	-1.35%	10	230	84,315
2023-03-21	359	369.5	369.5	357.5	+3.07%	89	1,910	697,955
2023-03-20	358	358.5	361	357.5	+0.14%	11	290	103,855
2023-03-17	359.5	358	360.5	358	-0.28%	7	80	28,770
2023-03-16	364	359	364	358.5	-1.24%	20	490	176,245
2023-03-15	368	363.5	368	358	-1.22%	54	900	325,530
2023-03-14	367	368	368	367	+0.27%	8	300	110,155
2023-03-13	368	367	368.5	363.5	+0.14%	33	740	271,105
2023-03-10	370	366.5	382	360	-0.95%	471	11,000	4,100,885
2023-03-09	371.5	370	375.5	365	-0.40%	160	5,270	1,948,925
2023-03-07	368	371.5	372	366	+0.27%	50	750	277,600
2023-03-06	371	370.5	371.5	365	-0.40%	50	1,630	601,870
2023-03-03	368.5	372	372	366	0.00%	61	1,190	438,515
2023-03-02	375	372	375	368.5	-0.80%	67	1,020	377,910
2023-03-01	375.5	375	379.5	369.5	-1.06%	55	1,830	680,675
2023-02-28	383	379	383	369.5	-0.79%	139	3,080	1,154,630
2023-02-27	370.5	382	390	368	+3.24%	399	17,440	6,546,825
2023-02-24	367.5	370	374.5	366.5	+0.14%	11	160	59,055
2023-02-22	376	369.5	376	365.5	-1.73%	76	1,450	537,515
2023-02-21	359.5	376	377	356.5	+4.59%	237	4,090	1,521,295
2023-02-20	350.5	359.5	360	345	+2.71%	108	1,800	634,810
2023-02-17	352.5	350	370.5	344.5	-1.27%	253	5,510	1,966,970
2023-02-16	355	354.5	364	350	-0.14%	146	2,460	872,450
2023-02-15	359.5	355	365	355	-1.11%	46	590	212,425
2023-02-14	368	359	374	355	-2.84%	138	2,230	810,030
2023-02-13	371.5	369.5	371.5	355	-0.40%	131	3,560	1,282,080
2023-02-10	372.5	371	375	329.5	+1.09%	415	8,650	3,038,465
2023-02-09	360.5	367	400	360.5	+2.09%	359	11,190	4,233,755
2023-02-08	359	359.5	364.5	356	+0.14%	45	2,690	965,830
2023-02-07	361.5	359	367	352.5	-1.51%	164	3,450	1,246,875
2023-02-06	368.5	364.5	373.5	360	+0.69%	99	1,800	658,515
2023-02-03	367	362	368	361	-1.36%	41	630	229,195
2023-02-02	369	367	378.5	365	+0.55%	80	1,240	458,290
2023-02-01	362.5	365	367	362.5	+0.97%	30	430	157,035
2023-01-31	362.5	361.5	367.5	359.5	-0.96%	28	850	306,960
2023-01-30	362	365	367	361	+1.67%	37	740	269,735
2023-01-27	357	359	365	353.5	+0.56%	70	1,190	425,810
2023-01-26	372	357	383	357	-2.19%	432	8,270	3,062,575
2023-01-25	360	365	387	350	+1.39%	364	10,800	3,986,045
2023-01-24	353.5	360	370.5	350.5	-0.96%	195	5,340	1,934,530
2023-01-23	353	363.5	472	334	+2.97%	3148	69,730	27,712,770
2023-01-20	317.5	353	403	317.5	+11.18%	254	5,000	1,787,290
2023-01-19	320.5	317.5	320.5	314.5	-0.16%	8	100	31,775
2023-01-18	310.5	318	322	310.5	+1.60%	10	140	44,155
2023-01-17	316	313	316	312.5	-0.95%	6	70	21,960
2023-01-16	316.5	316	317	310	-0.32%	16	180	56,705
2023-01-13	317	317	317	309.5	+0.16%	18	210	65,855
2023-01-12	316.5	316.5	317.5	316.5	-0.94%	4	40	12,675
2023-01-11	318.5	319.5	320.5	312.5	-0.62%	24	430	136,715
2023-01-10	320	321.5	323	317.5	+0.47%	9	140	44,810
2023-01-09	313.5	320	322.5	313	+3.06%	19	310	98,815
2023-01-06	308	310.5	322	308	+1.47%	37	850	267,435
2023-01-05	303.5	306	306.5	303	+1.66%	4	50	15,255
2023-01-04	304.5	301	313	301	-1.15%	7	120	37,125
2023-01-03	301.5	304.5	304.5	298	0.00%	17	510	153,745

Архив котировок акции MFGS по годам

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