Славнефть-Мегионнефтегаз

MFGSP

  350.5 ₽  +4.94% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2017

История котировок MFGSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-29355352357352-0.85%513046,160
2017-12-28355355356354+0.85%811039,050
2017-12-27354352357352-1.40%11310110,010
2017-12-26351357357351+0.56%61,600569,960
2017-12-25351355356350-0.28%111,130398,960
2017-12-223503563573490.00%101,490528,760
2017-12-21356356356356+1.42%51,000356,000
2017-12-20351351357351-1.68%84,3401,541,340
2017-12-19349357357349+2.88%253,6401,297,910
2017-12-18358347358347-0.86%20810283,800
2017-12-15358350358350-2.23%12300105,250
2017-12-14347358358347+2.29%167,6302,721,960
2017-12-13351350351350-1.96%206,7902,376,570
2017-12-12356357357348+2.00%292,540888,610
2017-12-11365350372347-5.15%1046,0402,127,450
2017-12-083673693693570.00%29350127,610
2017-12-07369369369369-0.27%1103,690
2017-12-06376370376370-0.27%203,3001,221,880
2017-12-05376371377360-1.85%19390144,140
2017-12-04383378383378-1.82%5670256,490
2017-12-013883853953820.00%21340132,830
2017-11-30388385392376-2.53%26360138,660
2017-11-29401395403390+0.25%13380150,390
2017-11-28385394394385+3.14%15340132,530
2017-11-27388382388370-2.05%22970362,950
2017-11-223923903923900.00%2207,820
2017-11-21397390398390-0.76%211,640643,160
2017-11-20404393408393-1.75%14270108,430
2017-11-17394400403391+2.56%867,8903,134,450
2017-11-16385390394378-1.76%15019,7107,678,520
2017-11-15393397403372+0.51%1457,8203,085,830
2017-11-143943954173900.00%1097,1702,902,840
2017-11-13387395403387+2.07%577,9403,130,280
2017-11-10394387403370+0.52%21350134,670
2017-11-093903853903850.00%713050,570
2017-11-08385385385385-0.26%1103,850
2017-11-07393386393385+0.26%35019,360
2017-11-033813853883790.00%77026,740
2017-11-02398385399384-2.53%231,360529,060
2017-11-01388395395388+1.28%71,010398,880
2017-10-31390390390390-1.27%1103,900
2017-10-27393395395393+0.77%35019,680
2017-10-26392392392392+1.03%1103,920
2017-10-24395388395372-3.00%1124092,180
2017-10-23390400400387+2.56%20310121,770
2017-10-20392390396387-0.76%131,270496,320
2017-10-19395393399393-0.51%6290114,810
2017-10-183953953953950.00%33011,850
2017-10-16395395400395+1.28%99035,790
2017-10-133863904093860.00%50950375,840
2017-10-12390390390386+0.26%10420163,670
2017-10-11390389390382-0.26%70890345,880
2017-10-10388390390388-1.27%57027,270
2017-10-06397395397395+0.51%36023,780
2017-10-05391393395387-1.75%2323089,910
2017-10-04400400400400-0.50%23012,000
2017-10-03392402402392+2.03%2207,940
2017-10-02397394401390+1.03%191,490594,940
2017-09-29397390397390-1.76%1316062,860
2017-09-28397397397397-1.49%1103,970
2017-09-27404403404400+2.03%66024,150
2017-09-26396395396395+0.77%420079,070
2017-09-25396392396392-0.76%911043,330
2017-09-22394395396394-1.25%48031,610
2017-09-21401400428395-2.44%631,500616,700
2017-09-20377410410377+10.81%13620,9708,359,990
2017-09-19370370371370-0.27%9320118,430
2017-09-18367371386367+1.64%832,6801,005,840
2017-09-153633653673570.00%18320115,590
2017-09-14376365376360-4.45%441,020373,950
2017-09-07382382382382+0.53%1103,820
2017-09-06381380381379+1.88%44015,200
2017-09-05383373384372-2.36%25430162,930
2017-09-01384382384382-2.05%710038,370
2017-08-31394390394382+1.30%1922085,190
2017-08-30381385388381+0.52%2222084,750
2017-08-29379383383378+2.13%134,1201,561,440
2017-08-28384375384375-2.34%10360136,070
2017-08-25382384384378+2.13%99034,450
2017-08-24378376383376-0.27%1112045,600
2017-08-23373377377373+1.89%77026,260
2017-08-21377370377366-1.33%8360132,800
2017-08-18377375378370+1.35%231,280483,320
2017-08-17371370378370-0.80%21300112,200
2017-08-16373373373373+1.63%1103,730
2017-08-15374367377367-0.81%18700260,510
2017-08-14373370373368+0.27%6430159,160
2017-08-11368369373367+1.10%391,370507,570
2017-08-10363365365363+2.53%17650236,640
2017-08-09368356376355-3.78%627,0802,540,820
2017-08-08383370383370-2.89%1220075,210
2017-08-04377381383377+1.60%1314053,180
2017-08-03364375384364+4.17%421,320498,460
2017-08-02363360363359-0.83%33010,820
2017-08-01375363375351-1.36%41680243,770
2017-07-31369368376368-0.54%812044,560
2017-07-28374370374370-1.33%77025,990
2017-07-27368375378368+1.35%16550206,170
2017-07-26368370370368+0.54%33011,080
2017-07-25368368368368-0.81%1207,360
2017-07-24371371371370-1.07%322081,470
2017-07-21375375375375+1.08%33011,250
2017-07-20370371372370-0.54%4870322,730
2017-07-18364373374364+4.48%261,050391,560
2017-07-17373357373357-3.51%572,310849,720
2017-07-143733703733700.00%55018,560
2017-07-13377370377370-2.37%1818067,060
2017-07-12379379379379+0.53%112045,480
2017-07-11387377398365-2.84%721,140435,600
2017-07-10378388388376+0.52%262,050777,930
2017-07-06385386386385+1.05%44015,410
2017-07-05386382386370+0.26%33970361,470
2017-07-04381381382381-1.04%310038,110
2017-07-033843853853830.00%31,790689,120
2017-06-30378385385378+2.12%123,0601,177,740
2017-06-29372377377372+0.80%45018,720
2017-06-28377374378372-0.27%131,080403,940
2017-06-26384375385375-2.60%914,1305,299,880
2017-06-23371385385366+4.05%453,6501,396,160
2017-06-22363370380359+2.78%281,660619,930
2017-06-21357360363352+2.56%15530190,140
2017-06-20352351352351-0.57%15570200,540
2017-06-19363353363350-1.94%31660233,670
2017-06-15375360375350-5.76%833,4001,208,700
2017-06-14387382393382-2.05%911042,610
2017-06-093883903913880.00%8830323,680
2017-06-08388390390387-1.27%44015,520
2017-06-07389395395383+1.28%321,400547,910
2017-06-06396390400389-1.52%141,820710,490
2017-06-05396396398395+0.76%66023,780
2017-06-01396393396392-0.76%101,160457,230
2017-05-313973963973930.00%67027,660
2017-05-30404396415391-2.94%412,8201,131,280
2017-05-29407408408400-1.21%334,0501,631,760
2017-05-26423413423409-2.82%241,200493,310
2017-05-25425425425425-0.70%1104,250
2017-05-24417428428417+0.71%14680289,570
2017-05-23428425430420-1.16%18320136,310
2017-05-22447430447421-6.72%303,4001,462,990
2017-05-19449461461449+1.32%38036,040
2017-05-17451455455451+2.48%7440200,060
2017-05-16446444449444+0.23%514062,340
2017-05-15447443447443-1.12%912053,430
2017-05-12448448448448-0.67%2208,960
2017-05-11451451451451-1.31%25022,550
2017-05-05453457457450-0.22%232,7601,246,420
2017-05-04455458458455+0.44%2209,130
2017-05-03467456469435-2.77%351,170522,180
2017-05-02469469469469-0.64%1104,690
2017-04-28472472472472+0.43%1104,720
2017-04-27471470471470-0.21%3840394,810
2017-04-26465471474465+1.07%121,110521,690
2017-04-25457466466457+1.08%33013,800
2017-04-24476461476430-3.76%151,010439,020
2017-04-21463479479463+4.13%131,200564,140
2017-04-20466460466460-2.13%1013060,100
2017-04-194704704704700.00%31,200564,000
2017-04-18478470478470-0.42%112,060968,440
2017-04-17470472476470+0.43%72,060968,360
2017-04-14484470485470-3.09%131,200565,060
2017-04-13470485488470+1.04%10870411,110
2017-04-12490480490480-3.42%101,470709,810
2017-04-11481497510480+1.43%132,010993,850
2017-04-10464490500464+5.60%262,4001,161,450
2017-04-07483464490440-4.13%771,810841,760
2017-04-06480484485480+1.89%9330159,560
2017-04-05478475480475-1.66%12330157,030
2017-04-04495483499483-2.23%20610297,360
2017-04-03496494499493-1.00%66029,760
2017-03-31509499509499-1.19%81,070534,690
2017-03-30499505505494+1.00%122,2101,107,870
2017-03-294925005004920.00%56029,890
2017-03-27518500518495-0.60%1114071,300
2017-03-24502503503502+0.60%31,000502,980
2017-03-23490500505480+2.25%417,6703,827,840
2017-03-22493489493489-2.20%33014,740
2017-03-21483500510472+3.52%251,160576,750
2017-03-20500483500480-3.40%171,090531,790
2017-03-16501500501495-0.40%9510254,870
2017-03-15509502512502-0.59%11570288,040
2017-03-14505505505505+0.20%1105,050
2017-03-13495504505495+0.40%132,6301,315,420
2017-03-10473502502473-0.20%13220109,300
2017-03-09497503503464+1.21%642,3701,155,720
2017-03-07506497506497-2.93%141,260633,180
2017-03-06512512512512+1.39%1105,120
2017-03-03506505517504-0.98%161,070544,500
2017-03-02521510550510+0.79%551,500803,650
2017-03-01506506506506+0.40%1105,060
2017-02-28507504510500+0.40%213,9302,000,540
2017-02-27515502518502-2.52%101,220630,390
2017-02-245165155165150.00%5780402,100
2017-02-22514515521514+0.59%14580299,990
2017-02-21503512514502+3.85%305,3802,705,850
2017-02-20503493508493+1.02%17200100,240
2017-02-17495488495488-2.40%1016078,880
2017-02-16516500524500-3.85%14820410,830
2017-02-155185205245070.00%131,010519,320
2017-02-14518520520518-1.70%9270140,370
2017-02-13486529532480+7.96%662,9701,528,690
2017-02-10478490518478+3.81%573,1601,564,210
2017-02-09450472487450+3.96%453,2001,523,880
2017-02-08454454454454+0.89%2209,080
2017-02-07442450450437+2.27%22260115,820
2017-02-06437440459437+1.62%36950422,650
2017-02-03426433434426+1.41%152,050881,380
2017-02-02430427430427-0.70%12520223,470
2017-02-01435430435428+0.47%181,360586,920
2017-01-31430428430428-1.15%11340146,110
2017-01-30438433438433-0.69%45021,770
2017-01-27441436442420-1.80%28360155,550
2017-01-26448444454443+1.60%1414062,510
2017-01-25442437442437-2.24%411048,490
2017-01-24449447450430-1.32%22870377,980
2017-01-23471453471453-3.21%1414064,580
2017-01-20453468570437+7.09%2057,7403,756,400
2017-01-19450437467437-2.89%341,930882,000
2017-01-18445450459440+3.93%494,1501,858,560
2017-01-17432433445432+0.46%181,390617,420
2017-01-16430431431430+1.41%41,040447,210
2017-01-13424425433424+1.19%151,930833,230
2017-01-12418420420418+0.72%5320134,380
2017-01-11414417420413+0.48%44016,640
2017-01-104154154154150.00%2208,300
2017-01-09415415423415-1.89%45020,830
2017-01-06417423423417+0.71%33012,570
2017-01-054274204284200.00%55021,290
2017-01-034234204244190.00%810042,070

Архив котировок акции MFGSP по годам

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