Славнефть-Мегионнефтегаз

MFGSP

  350.5 ₽  +4.94% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2016

История котировок MFGSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-30418418421418+0.72%1517071,140
2016-12-29409415417409+2.47%12990410,570
2016-12-28410405411405-1.22%101,780725,050
2016-12-27401410410400+0.24%281,150462,880
2016-12-26410409410409-0.24%417069,550
2016-12-234014104104000.00%111,170479,420
2016-12-22407410410400+0.49%20340137,780
2016-12-21410408410408-0.73%1114057,190
2016-12-20400411415400+2.75%525,4302,191,100
2016-12-19410400418398-1.23%502,400965,980
2016-12-164104054124030.00%19910367,200
2016-12-15417405419400-1.46%25890359,020
2016-12-14415411419411-0.24%323,9601,641,860
2016-12-13412412412412-0.72%1104,120
2016-12-12409415415404+0.73%272,7301,127,710
2016-12-09407412412407+3.00%18320131,420
2016-12-08404400407400-1.23%302,9101,169,440
2016-12-07403405414398+1.25%331,010409,400
2016-12-06405400410394-0.50%471,060425,260
2016-12-05431402435391-6.51%15516,3506,594,680
2016-12-024334304354300.00%131,280552,280
2016-12-01442430442428-2.27%151,870813,250
2016-11-30430440444425+2.33%365,9402,586,420
2016-11-29429430430429-2.27%11850365,450
2016-11-28437440440425+0.69%16290125,860
2016-11-25437437437437-0.68%13013,110
2016-11-244364404693500.00%831,420590,360
2016-11-23445440445440-0.45%512052,990
2016-11-22438442449438+4.00%1417075,370
2016-11-21433425440425-3.41%20260112,150
2016-11-17444440444435+2.56%616070,310
2016-11-16436429439429-1.38%141,130487,340
2016-11-15439435439425-1.14%20520223,870
2016-11-14441440441440-0.45%2208,810
2016-11-11441442442440-0.67%512052,830
2016-11-10445445445445+0.23%36026,700
2016-11-09442444444440-1.33%13870383,110
2016-11-084464504504450.00%7300134,530
2016-11-07450450450450+0.22%7660297,000
2016-11-03449449449445-0.22%1017076,110
2016-11-024614504704500.00%17220100,700
2016-11-01456450456450-2.17%9330149,670
2016-10-28460460460460-1.08%2209,200
2016-10-26465465465465+2.20%22,000930,000
2016-10-25462455462455-1.09%67032,100
2016-10-24480460484460-3.16%161,720827,740
2016-10-214704754754700.00%22,2101,043,700
2016-10-204724754754720.00%55023,700
2016-10-19474475475474+1.71%36028,490
2016-10-18479467480467-1.68%71,250599,700
2016-10-17477475477475-1.04%15810384,770
2016-10-13480480480480-1.84%1104,800
2016-10-12489489489489-0.20%1209,780
2016-10-11483490490483+1.24%2209,730
2016-10-10482484490482-1.02%8260125,960
2016-10-07489489489489+0.20%2230112,470
2016-10-05476488488476+1.67%7270131,420
2016-10-04483480485480+0.63%91,210585,070
2016-10-03489477489472-3.64%272,8401,351,070
2016-09-30479495495477+4.87%17660322,020
2016-09-29497472501472-5.03%361,020491,200
2016-09-28496497497496-0.60%4450223,630
2016-09-27515500515500-3.10%16200101,950
2016-09-26520516520516-0.77%29046,720
2016-09-23526520526516-0.38%33015,620
2016-09-22523522530522-0.57%55026,240
2016-09-21525525530525+0.57%11370195,710
2016-09-195115225225100.00%45025,860
2016-09-15522522522522+0.38%12010,440
2016-09-14515520523515+1.17%15350181,410
2016-09-13521514522514-0.58%6450232,720
2016-09-125175175235170.00%14440227,660
2016-09-08498517520498+2.38%29400204,970
2016-09-07500505506488+1.00%411,660823,330
2016-09-06506500525500-1.57%19220112,020
2016-09-05505508508505+1.60%1010050,700
2016-09-025085005084910.00%14210105,100
2016-09-01495500502494+2.46%281,100549,440
2016-08-31500488500480-3.17%684,9402,463,580
2016-08-30512504512489-2.70%25810405,410
2016-08-29514518530514-0.58%67036,340
2016-08-26517521540480+1.96%37590307,300
2016-08-25510511516507-1.73%10710362,140
2016-08-24513520526510+1.96%321,100571,300
2016-08-23489510510489+4.72%25450222,990
2016-08-22478487488478+2.96%23250120,900
2016-08-19481473481471-1.87%23550263,160
2016-08-18472482485472-0.41%721,870896,710
2016-08-17457484484457+6.37%52670315,320
2016-08-16454455455452+0.89%44018,160
2016-08-15468451468440-3.22%36940423,020
2016-08-12469466469466-0.64%711051,420
2016-08-11467469470467-0.21%4340159,290
2016-08-10453470470453+4.44%28310143,550
2016-08-09446450453446+1.35%1111049,400
2016-08-084464444494440.00%1722098,280
2016-08-05443444444440+3.98%44017,700
2016-08-03441427444427-2.95%383,0101,297,760
2016-08-02448440448435-1.79%27630276,980
2016-08-01442448600442+1.36%1381,800831,960
2016-07-29445442448441-0.67%1616070,930
2016-07-28449445449445-0.89%68035,660
2016-07-27448449451445+0.22%624,4601,991,270
2016-07-26453448453448-1.10%24360162,010
2016-07-25452453453452+1.34%2209,050
2016-07-22447447447447-0.67%1104,470
2016-07-21437450450437+2.27%20790354,330
2016-07-20448440467434+2.09%1111048,830
2016-07-19432431435426+0.23%22280120,770
2016-07-18425430431425-4.23%911047,030
2016-07-15420449449420+6.90%23420177,990
2016-07-14421420430420-0.94%33770327,550
2016-07-13431424434424-1.40%1623098,590
2016-07-12429430430410+2.63%511,570665,630
2016-07-11447419447419-7.91%461,330561,780
2016-07-08459455459439-0.87%16230103,260
2016-07-07454459470448+2.46%22940429,690
2016-07-05447448450447+0.45%916071,860
2016-07-04434446446434+2.76%68035,100
2016-07-01425434434425-0.23%2208,590
2016-06-30440435440435+0.93%57030,750
2016-06-29430431431430+0.23%57030,130
2016-06-28428430430428-2.05%44017,160
2016-06-234324394394120.00%1319080,810
2016-06-22438439439432-0.23%57030,570
2016-06-214404404404400.00%34017,600
2016-06-20441440441440-2.22%56026,410
2016-06-16452450452431-1.96%55022,170
2016-06-15459459459459-0.22%1104,590
2016-06-14459460471459+2.22%55023,090
2016-06-10452450452449+0.22%33013,510
2016-06-09452449460428-5.47%33940414,270
2016-06-08475475475475+1.06%13014,250
2016-06-07468470472468+2.62%812056,300
2016-06-06461458461440-0.43%822099,830
2016-06-034604604604600.00%4250115,000
2016-06-02454460460454+1.77%811050,370
2016-06-01440452452435+1.12%610044,390
2016-05-31463447463447-0.67%1017076,780
2016-05-304684504694500.00%22590267,590
2016-05-26450450471450-2.17%12830374,520
2016-05-25461460461460+0.44%2209,210
2016-05-24458458458458+1.55%1104,580
2016-05-23460451460450-1.96%1315067,950
2016-05-20460460460459-2.54%12260119,550
2016-05-19477472477455-2.88%1313061,200
2016-05-18487486487486+1.25%2209,730
2016-05-17484480484480+0.21%2209,640
2016-05-16481479509470-4.20%441,100530,990
2016-05-134895005094890.00%18460227,500
2016-05-124825005084820.00%11690342,200
2016-05-11501500509500-3.10%14770385,330
2016-05-06516516516502+3.20%66030,630
2016-05-04500500512500-0.40%915075,140
2016-04-29502502502502+0.40%1105,020
2016-04-28501500501500-1.96%22010,010
2016-04-27500510517500+2.00%715075,640
2016-04-26510500510500-1.96%11210106,390
2016-04-255155105185100.00%11340175,860
2016-04-22529510529510-3.41%26910466,810
2016-04-21528528528528-2.04%1200105,600
2016-04-20538539544526+1.70%20490263,890
2016-04-19527530530527-0.19%44021,160
2016-04-18532531532531-0.93%22010,630
2016-04-15547536548536-3.25%6290156,260
2016-04-14554554554554+2.59%1105,540
2016-04-13580540580537+1.69%221,280701,990
2016-04-12551531604452-0.75%58720392,110
2016-04-11535535535535-2.37%1105,350
2016-04-08536548548536-0.36%44021,700
2016-04-07518550550518+7.84%22490262,110
2016-04-06536510536509-5.56%40800416,890
2016-04-05550540550540-1.64%7240130,810
2016-04-04539549549535+2.04%1213069,970
2016-04-01555538556538-2.18%33016,490
2016-03-30540550553540+1.85%5630340,550
2016-03-29540540540540-1.82%3430232,200
2016-03-28555550555527-1.43%721,9401,056,640
2016-03-24555558560555+1.09%34022,330
2016-03-23559552559552-0.54%44022,210
2016-03-22560555560555-0.89%4810453,550
2016-03-215685605685600.00%6220123,300
2016-03-185515605605510.00%67039,000
2016-03-17560560560560+1.82%27039,200
2016-03-16561550564550+1.85%11300167,520
2016-03-15555540555540-3.57%1115081,810
2016-03-14542560560542+2.75%13360198,770
2016-03-105525455525450.00%46032,840
2016-03-09550545550545-1.09%410054,820
2016-03-04550551551550-0.72%6210115,510
2016-03-03550555555546-0.54%1014077,160
2016-03-02551558558551-1.06%3850474,160
2016-03-01564564564564+0.53%1105,640
2016-02-29555561561550+1.81%12790435,830
2016-02-26560551561551-1.61%10470262,760
2016-02-25555560560555-0.88%26033,350
2016-02-24569565570560-0.70%9240136,340
2016-02-20569569569569+1.25%1105,690
2016-02-185625625625620.00%216089,920
2016-02-17568562569562-2.94%713073,720
2016-02-16561579579555+1.40%77039,440
2016-02-15570571571570+3.82%610057,070
2016-02-12555550555550-3.00%10200110,240
2016-02-11552567567551-0.70%1012066,770
2016-02-10580571580570-1.55%1213074,700
2016-02-09581580590580-1.02%7180104,550
2016-02-08599586605586-2.17%911065,650
2016-02-05579599599574+4.17%201,110643,680
2016-02-04589575590574-0.86%78046,450
2016-02-03572580585570-0.85%78045,880
2016-02-02552585600552-1.18%341,250739,820
2016-01-29580592600575+1.20%101,060635,270
2016-01-28566585611560+9.76%432,1601,287,030
2016-01-27552533559533-4.14%201,000549,350
2016-01-26556556556556-4.14%22011,120
2016-01-25572580589552-3.17%132,5201,438,260
2016-01-22535599599535+12.17%25980580,460
2016-01-215325345345320.00%3870463,240
2016-01-20551534551530-4.64%405,3302,845,240
2016-01-19568560571560+1.63%78045,220
2016-01-18551551551551-0.36%22011,020
2016-01-15577553577553-4.66%16380212,550
2016-01-14582580582580-3.17%57040,630
2016-01-13599599599599+3.28%1105,990
2016-01-12593580593579-3.33%14260152,300
2016-01-11601600609598-2.76%18290175,520
2016-01-06617617617617-0.64%1106,170
2016-01-05622621622621+0.16%22012,430
2016-01-046706206706200.00%33019,100

Архив котировок акции MFGSP по годам

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