Славнефть-Мегионнефтегаз

MFGSP

  350.5 ₽  +4.94% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2014

История котировок MFGSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30729750750700+2.74%455,9104,355,090
2014-12-29727730730727+2.10%5500364,720
2014-12-26701715715700+0.70%4450318,260
2014-12-25737710740700+1.43%184,4903,185,510
2014-12-247007007007000.00%101,5001,050,000
2014-12-23714700741700-0.71%13250176,820
2014-12-22703705705700-4.73%104,8903,443,040
2014-12-19725740743721+5.71%88058,560
2014-12-18710700720699-0.71%213,8202,679,430
2014-12-17701705749701-5.62%14220158,670
2014-12-16703747747561+6.26%341,6601,142,270
2014-12-15732703750703-5.64%363,8602,828,070
2014-12-12743745746740+2.05%1023,63017,598,780
2014-12-11730730748730-2.67%1012,3109,027,060
2014-12-107497507507490.00%3190142,490
2014-12-09725750751725+3.45%1418,91014,181,590
2014-12-08749725751725+0.55%2210,5007,866,010
2014-12-05750721750721-3.87%1811,5708,664,930
2014-12-047357507506820.00%22960716,730
2014-12-03750750750750-0.92%1900675,000
2014-12-02750757757735+0.93%11390292,200
2014-12-01750750750750+1.08%91,020765,000
2014-11-28745742745735-0.54%5860636,550
2014-11-27750746750746-0.93%3410306,100
2014-11-25774753774753-0.53%41,3101,011,920
2014-11-24732757761724+0.93%454,9203,681,190
2014-11-21756750756750-0.13%81,7101,292,640
2014-11-207517517587500.00%167,7405,814,010
2014-11-197507517517500.00%145,9904,493,000
2014-11-18750751760750+0.13%16820617,770
2014-11-177507507517500.00%92,1101,582,600
2014-11-14750750752750-0.27%212,7502,062,600
2014-11-13757752758750+0.27%8440331,940
2014-11-12748750755748-0.53%191,4701,102,920
2014-11-11750754754750-0.13%4460346,280
2014-11-10757755757750-0.26%101,320991,740
2014-11-07752757757750-0.66%141,6001,201,570
2014-11-06797762799750-4.75%242,4901,910,020
2014-11-05767800800752+4.99%112,5001,898,520
2014-11-03750762785750-2.93%1811,5709,008,520
2014-10-31754785785750+4.67%141,7801,343,830
2014-10-30759750759750-2.22%111,6601,247,390
2014-10-29755767767755+2.13%8560427,980
2014-10-28752751752751-1.70%39067,600
2014-10-27764764764764+1.60%210076,400
2014-10-24734752752730+0.27%162,1201,550,270
2014-10-237507507537490.00%1710,5607,920,070
2014-10-22745750755745+2.74%91,310982,060
2014-10-21736730736730-2.54%5840613,380
2014-10-20750749751749+0.54%132,2201,665,000
2014-10-17742745745742+0.54%11430320,260
2014-10-16744741745730-0.27%237,3205,344,520
2014-10-15732743745730+1.78%181,340981,130
2014-10-14731730731730-2.41%25036,510
2014-10-13750748750730-0.27%15580424,390
2014-10-09726750750726-0.13%10890666,420
2014-10-08799751799751-3.47%5370294,750
2014-10-07705778785704+5.14%424,7803,588,060
2014-10-06729740751728+1.37%131,220903,460
2014-10-02727730730700+0.14%212,2201,557,440
2014-10-01746729746729-0.14%66044,410
2014-09-30720.02730730720.02-2.28%12150109,330
2014-09-29730747768730+2.33%15580443,817
2014-09-26741730741.01730-3.57%281,6501,207,721
2014-09-25759.23757759.23751+0.93%33022,672
2014-09-24778.97750779750-1.32%171,210915,229
2014-09-23754.99760770706+0.79%552,8502,141,508
2014-09-22776.97754.01776.97745-2.96%2913,54010,102,869
2014-09-19775.16777780775.16-2.88%7430334,122
2014-09-18799.99800800.01799.99+0.01%11730584,000
2014-09-17800.27799.9806770-1.24%272,0601,642,127
2014-09-16805.05809.98809.98795.5-1.22%361,7601,408,588
2014-09-15814.99819.99828.95750.01+1.86%772,5202,005,966
2014-09-12775.03805.05820770-0.61%9938,00030,280,024
2014-09-11750.01810815750+7.28%6725,08019,358,196
2014-09-10764.88755764.9750-0.92%18580440,864
2014-09-09756.95762764.98740.4+1.60%7344,02033,111,491
2014-09-08706.01750759.99706+1.34%7111,3508,414,575
2014-09-05750740.05758.98705.1+2.52%7024,85018,002,163
2014-09-04664.99721.86722664.99+8.88%10635,65024,415,790
2014-09-03652663664.98640.01+3.59%5238,77025,323,656
2014-09-02639.99640.01655610.03+0.00%4819,15012,356,728
2014-09-01639.96640649.9620.06+2.24%313,7602,401,503
2014-08-29630626636.51621.17-0.63%18400250,581
2014-08-28639.99630642621.01-1.25%403,9402,513,204
2014-08-27628638642628+1.59%296,9504,418,921
2014-08-26619.98628630.01610.1+1.95%809,5005,916,050
2014-08-25605615.98616.99605+1.81%258,3805,155,175
2014-08-22599.97605605599.97+0.16%103,3302,014,199
2014-08-21607.98604.02608604.02-0.98%10230139,549
2014-08-20580.48609.98620572.1+6.83%7923,32013,895,015
2014-08-19570.01571571570.01+0.18%3200114,190
2014-08-18562.5569.99569.99562.5+1.33%59051,223
2014-08-15565562.5570562.5-1.32%13720407,729
2014-08-14569.49570590565.06+0.44%484,4002,558,598
2014-08-12559.97567.49567.49559.97+1.34%131,040582,799
2014-08-11565560565.895600.00%11350196,293
2014-08-08563560.01563560.01-0.68%5520291,265
2014-08-07556.02563.85563.85556.02+0.15%13800448,729
2014-08-06574.96563575563-0.53%182,1201,196,236
2014-08-05563.19566575560+1.07%26670380,072
2014-08-04561.85560561.85556-0.33%6920512,059
2014-08-01557561.85561.85557+0.24%47039,228
2014-07-31569.97560.53569.97560.53-1.32%18980549,527
2014-07-30567.49568570565+1.43%11370210,556
2014-07-29551.05560560550+0.00%17780432,507
2014-07-28555.01559.99559.995510.00%361,200662,922
2014-07-255605605605600.00%12880492,800
2014-07-24560.01560560.015600.00%3810453,600
2014-07-235605605605600.00%121,160649,600
2014-07-22550560575550+2.75%667,3504,165,863
2014-07-21530545550526.47-0.55%642,9901,635,452
2014-07-18562.03548.02562.03547-3.86%11360197,362
2014-07-17564.99570570549.97+0.88%332,7501,539,316
2014-07-16510565565.01510+9.69%8819,0109,912,961
2014-07-15505.03515.08524.4505.03+2.00%271,070554,536
2014-07-14501.01505505500+0.80%17410205,993
2014-07-11514.2501514.2501-0.79%510050,232
2014-07-10500.44505518.03480-0.34%17290144,391
2014-07-08515.15506.74515.15500.01-2.18%27570289,151
2014-07-07519.99518.02520518.02-0.19%5280145,380
2014-07-04519.97519520.01518.99+0.97%15340176,639
2014-07-03511.98514.02520511.98-0.40%401,510783,493
2014-07-02506.17516.07520504.16+2.39%415,2902,727,525
2014-07-01504.79504504.79504-1.18%23240121,117
2014-06-30500.55510513500.54-0.20%181,010515,636
2014-06-27509.93511511499.99+2.40%311,920968,359
2014-06-26490.04499501.15490.04-0.20%263,5101,753,774
2014-06-25506500520495-1.77%704,0302,063,597
2014-06-24496509520496+2.52%8510,5105,331,654
2014-06-23480496.5496.5476.22+4.74%828,9404,364,245
2014-06-20479.5474.01484.78465+3.05%847,6703,661,919
2014-06-19451460467.94451+3.58%744,7602,193,903
2014-06-18437.09444.12450437.09+2.09%363,3601,488,595
2014-06-17440.02435.04444435-1.13%232,3901,050,798
2014-06-16439.95440444.56434+1.15%242,3301,024,480
2014-06-11420.01435435420+3.08%342,9701,276,048
2014-06-10421.03422422421+0.24%5240101,231
2014-06-09421.04421421.044210.00%55021,051

Архив котировок акции MFGSP по годам

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