Славнефть-Мегионнефтегаз
MFGSP
334 ₽ -6.57% ↓История котировок MFGSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 354.5 | 334 | 362 | 329 | -6.57% | 595 | 31,440 | 10,630,290 |
| 2026-04-16 | 348 | 357.5 | 364.5 | 339 | +0.42% | 393 | 22,530 | 7,942,250 |
| 2026-04-15 | 335.5 | 356 | 356 | 329.5 | +4.25% | 528 | 17,300 | 5,856,925 |
| 2026-04-14 | 358 | 341.5 | 358 | 332 | -4.61% | 401 | 17,810 | 6,138,380 |
| 2026-04-13 | 326 | 358 | 386.5 | 323 | +9.15% | 1867 | 101,450 | 36,842,010 |
| 2026-04-10 | 352 | 328 | 352.5 | 323.5 | -6.02% | 612 | 28,510 | 9,587,695 |
| 2026-04-09 | 333.5 | 349 | 362 | 323 | +4.80% | 1557 | 57,690 | 19,877,200 |
| 2026-04-08 | 350 | 333 | 351 | 302 | -10.00% | 1647 | 76,120 | 24,788,460 |
| 2026-04-07 | 388 | 370 | 389 | 365 | -3.52% | 385 | 16,560 | 6,229,280 |
| 2026-04-06 | 407.5 | 383.5 | 407.5 | 363 | -2.54% | 940 | 39,360 | 15,108,335 |
| 2026-04-03 | 422 | 393.5 | 428 | 387 | -6.64% | 1124 | 46,670 | 18,655,160 |
| 2026-04-02 | 399 | 421.5 | 421.5 | 375 | +15.80% | 2684 | 166,300 | 66,052,100 |
| 2026-04-01 | 417 | 364 | 417 | 317 | -10.12% | 4351 | 254,030 | 92,794,385 |
| 2026-03-31 | 419.5 | 405 | 435 | 380 | -3.11% | 997 | 44,170 | 18,081,220 |
| 2026-03-30 | 428 | 418 | 470 | 380 | -2.34% | 2270 | 144,660 | 61,855,615 |
| 2026-03-27 | 386 | 428 | 428 | 364.5 | +21.94% | 1785 | 113,840 | 45,484,210 |
| 2026-03-26 | 346 | 351 | 351 | 340.5 | +2.63% | 79 | 9,210 | 3,215,745 |
| 2026-03-25 | 331 | 342 | 351.5 | 312 | +0.44% | 985 | 44,030 | 14,646,825 |
| 2026-03-24 | 374.5 | 340.5 | 374.5 | 340.5 | -10.16% | 820 | 35,960 | 12,519,180 |
| 2026-03-23 | 403 | 379 | 440 | 374 | -5.25% | 2122 | 119,690 | 49,567,190 |
| 2026-03-20 | 525 | 400 | 529.5 | 383 | -17.10% | 4358 | 195,870 | 88,096,830 |
| 2026-03-19 | 478 | 482.5 | 482.5 | 456.5 | +9.91% | 472 | 39,360 | 18,963,345 |
| 2026-03-18 | 397.5 | 439 | 439 | 397.5 | +10.44% | 479 | 41,090 | 17,848,910 |
| 2026-03-17 | 339.5 | 397.5 | 397.5 | 323 | +18.30% | 1973 | 137,200 | 50,409,800 |
| 2026-03-16 | 340.5 | 336 | 366 | 312 | -0.30% | 2081 | 94,080 | 32,418,580 |
| 2026-03-13 | 290 | 337 | 337 | 282.5 | +16.01% | 1882 | 77,880 | 24,325,940 |
| 2026-03-12 | 271.5 | 290.5 | 296.5 | 269 | +7.59% | 619 | 24,690 | 7,015,775 |
| 2026-03-11 | 270.5 | 270 | 272 | 258.5 | -0.55% | 285 | 11,920 | 3,156,240 |
| 2026-03-10 | 282 | 271.5 | 286.5 | 263 | -3.72% | 334 | 13,400 | 3,664,480 |
| 2026-03-09 | 271.5 | 282 | 303 | 251.5 | +4.64% | 1715 | 68,810 | 19,501,725 |
| 2026-03-06 | 270.5 | 269.5 | 273 | 261 | +0.19% | 225 | 11,430 | 3,050,240 |
| 2026-03-05 | 269 | 269 | 288 | 261 | 0.00% | 261 | 12,630 | 3,462,885 |
| 2026-03-04 | 280.5 | 269 | 285.5 | 269 | -6.76% | 213 | 8,570 | 2,362,490 |
| 2026-03-03 | 263.5 | 288.5 | 288.5 | 262 | +11.39% | 647 | 31,960 | 8,726,715 |
| 2026-03-02 | 246.5 | 259 | 272.5 | 244.5 | +5.93% | 447 | 16,370 | 4,262,680 |
| 2026-02-27 | 247 | 244.5 | 248 | 241 | -3.17% | 43 | 640 | 156,730 |
| 2026-02-26 | 251 | 252.5 | 252.5 | 240 | +0.60% | 59 | 4,170 | 1,022,115 |
| 2026-02-25 | 248.5 | 251 | 260 | 246 | +3.29% | 130 | 5,500 | 1,394,165 |
| 2026-02-24 | 241.5 | 243 | 247.5 | 241.5 | +1.89% | 27 | 460 | 111,945 |
| 2026-02-20 | 238 | 238.5 | 248.5 | 230.5 | -1.85% | 50 | 1,910 | 455,295 |
| 2026-02-19 | 242 | 243 | 243 | 240.5 | +0.41% | 10 | 840 | 202,980 |
| 2026-02-18 | 241.5 | 242 | 242 | 239.5 | +0.21% | 14 | 540 | 130,530 |
| 2026-02-17 | 246 | 241.5 | 248.5 | 235 | -1.23% | 31 | 1,430 | 348,805 |
| 2026-02-16 | 245.5 | 244.5 | 260 | 237 | 0.00% | 74 | 5,190 | 1,299,780 |
| 2026-02-13 | 250.5 | 244.5 | 250.5 | 242.5 | +0.20% | 25 | 700 | 172,095 |
| 2026-02-12 | 251 | 244 | 251.5 | 238 | -2.79% | 56 | 2,010 | 491,135 |
| 2026-02-11 | 249 | 251 | 257.5 | 246 | -0.99% | 41 | 1,450 | 363,305 |
| 2026-02-10 | 249 | 253.5 | 253.5 | 248 | +2.42% | 30 | 740 | 186,710 |
| 2026-02-09 | 245.5 | 247.5 | 263 | 244 | +0.81% | 95 | 2,540 | 639,445 |
| 2026-02-06 | 247 | 245.5 | 247 | 241.5 | -0.61% | 18 | 1,160 | 284,255 |
| 2026-02-05 | 243.5 | 247 | 247 | 243.5 | +1.23% | 23 | 1,450 | 355,075 |
| 2026-02-04 | 246 | 244 | 247.5 | 243.5 | +0.41% | 76 | 2,680 | 657,815 |
| 2026-02-03 | 263.5 | 243 | 263.5 | 238 | +0.21% | 353 | 18,340 | 4,489,645 |
| 2026-02-02 | 260 | 242.5 | 274 | 242.5 | -6.73% | 348 | 20,050 | 5,100,865 |
| 2026-01-30 | 264.5 | 260 | 266.5 | 253.5 | -1.89% | 131 | 10,840 | 2,807,140 |
| 2026-01-29 | 275.5 | 265 | 284.5 | 260 | -3.99% | 151 | 6,120 | 1,680,050 |
| 2026-01-28 | 272.5 | 276 | 291.5 | 266 | +0.36% | 268 | 17,590 | 4,828,115 |
| 2026-01-27 | 255 | 275 | 276 | 254 | +7.21% | 237 | 11,380 | 3,059,195 |
| 2026-01-26 | 251 | 256.5 | 270 | 247.5 | +0.98% | 255 | 10,540 | 2,710,270 |
| 2026-01-23 | 252 | 254 | 254 | 252 | +0.59% | 17 | 220 | 55,665 |
| 2026-01-22 | 259 | 252.5 | 259 | 247.5 | -0.20% | 39 | 1,500 | 374,175 |
| 2026-01-21 | 252 | 253 | 255 | 251 | +0.20% | 24 | 300 | 75,810 |
| 2026-01-20 | 259.5 | 252.5 | 259.5 | 252 | -3.07% | 65 | 2,890 | 739,915 |
| 2026-01-19 | 238.5 | 260.5 | 263 | 238.5 | +8.09% | 350 | 26,150 | 6,633,025 |
| 2026-01-16 | 245 | 241 | 248.5 | 237 | -1.63% | 24 | 620 | 149,370 |
| 2026-01-15 | 247.5 | 245 | 251.5 | 245 | -1.41% | 53 | 2,570 | 636,900 |
| 2026-01-14 | 244 | 248.5 | 253.5 | 244 | +0.81% | 63 | 1,990 | 495,555 |
| 2026-01-13 | 246.5 | 246.5 | 260 | 240 | -0.20% | 233 | 19,020 | 4,843,680 |
| 2026-01-12 | 239.5 | 247 | 256 | 239 | -2.95% | 106 | 5,850 | 1,446,865 |
| 2026-01-09 | 224.5 | 254.5 | 254.5 | 222.5 | +6.93% | 300 | 17,020 | 4,087,675 |
| 2026-01-08 | 220 | 238 | 257.5 | 220 | +5.78% | 492 | 22,120 | 5,317,310 |
| 2026-01-06 | 218 | 225 | 232 | 213 | +4.65% | 50 | 4,780 | 1,036,820 |
| 2026-01-05 | 213.5 | 215 | 220 | 213.5 | 0.00% | 16 | 890 | 193,420 |