Славнефть-Мегионнефтегаз

MFGSP

  350.5 ₽  +4.94% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2018

История котировок MFGSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-29278303303278+7.83%523,040908,530
2018-12-28291281291275-2.43%721,220341,500
2018-12-27285288292284-0.69%30360103,340
2018-12-26287290290287+3.57%711031,730
2018-12-25292280292280-4.44%387,1402,024,240
2018-12-24293293293293-1.35%1102,930
2018-12-21287297297283+3.48%475,4901,586,010
2018-12-20290287290287-1.37%1416046,240
2018-12-19291291291291+0.34%12,000582,000
2018-12-182952902952900.00%191,300382,230
2018-12-17296290296290-3.33%2205,860
2018-12-143003003003000.00%3510153,000
2018-12-133003003003000.00%21,000300,000
2018-12-12297300301294+2.39%11570169,830
2018-12-11297293297293-1.68%910029,490
2018-12-10303298303298-2.61%1111032,910
2018-12-07302306306302+0.99%2206,080
2018-12-06308303308300-1.94%24870262,300
2018-12-05310309310309-1.59%121,190367,840
2018-12-04315314315314+0.32%5430135,430
2018-12-033143133143130.00%419059,480
2018-11-303133133133130.00%6800250,400
2018-11-29315313315312-2.19%1119059,410
2018-11-283203203203200.00%1103,200
2018-11-27320320320320+0.63%1309,600
2018-11-26312318318312-1.85%711034,680
2018-11-23324324324324+1.25%1103,240
2018-11-22319320320319+1.59%710031,950
2018-11-21316315316314-1.87%3309,450
2018-11-20314321321314+3.22%1418057,450
2018-11-19311311319311-0.96%615047,000
2018-11-16314314314314+0.32%1103,140
2018-11-15318313320312-0.63%151,640517,300
2018-11-14314315316314+1.61%610031,480
2018-11-13316310316310-0.64%918055,930
2018-11-12321312321312-1.58%915047,540
2018-11-09328317328315-3.06%10530167,500
2018-11-08320327344320+2.19%481,930632,990
2018-11-07307320322287+1.59%25590184,450
2018-11-06316315316315-1.25%329091,450
2018-11-02315319319315+1.27%910031,640
2018-11-01310315316310+1.61%1219059,680
2018-10-31298310319298+4.73%295,3301,676,970
2018-10-29295296296295+0.34%24011,810
2018-10-26291295296291+0.34%3308,820
2018-10-24293294294293+1.03%3308,810
2018-10-23293291293291-1.69%814040,760
2018-10-22303296303296-1.00%77020,940
2018-10-19299299299299-0.33%2800239,200
2018-10-18302300302300-0.66%55015,080
2018-10-17301302307301-0.33%51,340403,480
2018-10-16300303303300+1.00%231093,030
2018-10-12302300302300-0.66%42,050619,000
2018-10-11302302302290-1.63%531,940570,990
2018-10-10310307310303-2.23%142,000615,580
2018-10-09310314314310+1.62%82,890896,180
2018-10-08308309309220-1.28%681,260360,400
2018-10-05305313313304+2.29%1217052,300
2018-10-04311306311306-0.97%815046,370
2018-10-03308309315307+0.65%171,120347,500
2018-10-02307307310306+0.33%1011033,790
2018-10-01310306310306-0.97%55015,420
2018-09-28314309314309-1.90%9770238,220
2018-09-27315315315315+0.32%3309,450
2018-09-25314314314314-1.88%2206,280
2018-09-24311320322302+2.56%371,800570,940
2018-09-21310312317310+0.32%11870272,040
2018-09-203113113113080.00%65,4301,672,500
2018-09-19306311311306+1.63%1013040,050
2018-09-18306306306306+2.00%1103,060
2018-09-173073003073000.00%920060,190
2018-09-14307300307300-3.54%1213039,260
2018-09-13305311311305-0.32%4810247,110
2018-09-11305312312305+0.97%5380115,970
2018-09-10302309309302+0.98%4350107,800
2018-09-05307306307306-3.77%2206,130
2018-09-04310318318310+2.58%13430134,700
2018-09-03301310310300+3.33%121,310397,650
2018-08-31307300310296-3.85%243,5401,086,120
2018-08-30307312312307+1.63%31,520466,740
2018-08-29315307315307+0.33%71,620497,460
2018-08-28306306306306+0.33%11,500459,000
2018-08-27305305305305+1.67%17,5002,287,500
2018-08-24310300313300-3.23%233,9301,217,500
2018-08-233083103103080.00%43,010933,080
2018-08-223103103103100.00%125077,500
2018-08-21310310312310-0.32%6540167,430
2018-08-17314311315304-2.20%211,600488,020
2018-08-15318318318318-0.31%1780248,040
2018-08-14319319319318-1.54%3309,560
2018-08-13324324325324+1.25%38025,950
2018-08-10319320327310-1.23%201,710547,310
2018-08-09329324330324-0.92%3309,830
2018-08-08330327330323-0.91%392,080677,530
2018-08-07334330334330-0.90%27910301,480
2018-08-06338333342333-0.89%13380128,450
2018-08-033353363363350.00%36,0202,022,710
2018-08-02337336337335-0.59%1117057,240
2018-07-313423383423380.00%86,6102,249,360
2018-07-30344338344338-1.17%129,3403,175,630
2018-07-27341342342340+0.59%8400136,320
2018-07-26340340340340+0.59%15,0001,700,000
2018-07-25341338346336+0.30%202,9501,002,010
2018-07-24341337341337+0.30%429097,860
2018-07-23342336342336-2.04%710033,660
2018-07-20344343344343-0.58%58027,480
2018-07-19345345354345+0.58%222,060713,080
2018-07-18343343344340-0.29%8710243,210
2018-07-17331344350325+4.24%471,820629,040
2018-07-16329330330326+1.54%12850279,430
2018-07-13331325332324-1.22%77022,920
2018-07-12330329336329-1.20%179,8003,234,290
2018-07-11327333333327+1.22%3309,910
2018-07-10319329334319+3.13%24530172,680
2018-07-09310319319310+0.31%49,7303,017,270
2018-07-06316318318316+0.32%210031,640
2018-07-05313317317309-0.63%513040,370
2018-07-04317319319315+0.95%714044,470
2018-07-03312316316312+0.32%24,5001,404,040
2018-07-02310315315310+0.96%66018,780
2018-06-29310312312310+1.30%66018,640
2018-06-283093083093070.00%175,3301,636,680
2018-06-26318308319305-2.22%1731096,290
2018-06-25314315318314-0.32%1121066,190
2018-06-22326316326313-3.36%2122070,080
2018-06-21335327335327-1.51%78026,490
2018-06-20326332340324+0.30%323,4401,162,110
2018-06-19325331332316+2.16%241,790588,660
2018-06-18319324324318-0.31%614044,710
2018-06-15324325325324+1.56%37022,700
2018-06-14319320322315+0.63%1227085,920
2018-06-13318318323306-1.85%37560175,950
2018-06-11318324324317+0.62%810032,100
2018-06-09320322322320-0.92%3309,620
2018-06-08324325325324+0.93%28025,970
2018-06-07314322324314+0.63%24480154,130
2018-06-06313320320313+3.23%1322070,100
2018-06-05309310310309+1.31%2206,190
2018-06-01302306306302+0.33%36018,200
2018-05-31309305309305-3.17%44012,250
2018-05-30311315315311+3.28%722068,690
2018-05-29305305305305-0.97%1800244,000
2018-05-25308308309308-0.65%44012,330
2018-05-24309310310304+0.65%151,010312,840
2018-05-23308308308300-2.84%41960289,410
2018-05-22307317317307+3.93%1422068,750
2018-05-21315305317305-2.87%31850260,550
2018-05-18316314316310-0.95%13470145,890
2018-05-17319317319317-1.25%626082,690
2018-05-16316321342316+2.56%35760251,030
2018-05-15314313317312-0.63%614043,850
2018-05-14313315315313-0.32%34012,540
2018-05-11316316316316+1.28%2206,320
2018-05-103173123173120.00%2206,290
2018-05-083163123163100.00%69027,980
2018-05-07309312313307+0.97%12530163,450
2018-05-04307309309304+0.65%814043,010
2018-05-03309307314304-0.65%352,740839,400
2018-05-02310309310309-2.22%55015,490
2018-04-30315316316310+1.28%515047,140
2018-04-283123123123120.00%1103,120
2018-04-27312312314312+0.65%816050,060
2018-04-26304310310304+2.65%1929089,230
2018-04-25303302303299-1.63%1116048,160
2018-04-24315307323300-2.85%751,300402,270
2018-04-23318316318314-0.94%1319060,030
2018-04-20321319333319+3.24%541,680547,010
2018-04-19312309315309-0.96%923071,520
2018-04-18304312325304+3.31%781,670531,240
2018-04-17288302302288+5.96%281,160343,580
2018-04-16291285291284-2.73%1125071,420
2018-04-13287293296282+1.38%23380110,300
2018-04-12281289293281+3.21%37490140,150
2018-04-11293280295278-4.11%861,620465,800
2018-04-10282292292274+11.88%561,130320,720
2018-04-09303261303260-14.14%1125,3701,521,600
2018-04-06305304305304-0.65%919057,800
2018-04-05308306311305-0.65%221,160358,970
2018-04-04311308311308-0.96%47021,690
2018-04-03312311312311-1.27%612037,380
2018-04-02315315315315-0.32%1206,300
2018-03-30313316316308-0.32%2121065,610
2018-03-29319317319312-0.94%15850266,030
2018-03-28319320320319+0.31%513041,590
2018-03-27313319319313+2.24%721066,380
2018-03-263183123193120.00%141,620506,030
2018-03-233133123183120.00%12670209,880
2018-03-22320312320312-1.27%24700219,360
2018-03-21320316320316-1.25%1623072,970
2018-03-20329320330320-2.14%913042,180
2018-03-19326327327320+0.93%1017055,410
2018-03-16320324324320+3.18%78025,780
2018-03-15321314323314-1.26%67022,310
2018-03-14320318320318-0.63%212038,360
2018-03-13319320320319+0.31%6850271,980
2018-03-12319319319319+0.31%26019,140
2018-03-09317318318317+0.63%2206,350
2018-03-07318316318316-0.63%3309,510
2018-03-06313318320313+0.95%1113041,310
2018-03-05310315315310+0.32%8820254,290
2018-03-02310314314308+1.29%161,000310,640
2018-03-01316310316310-3.13%1515046,810
2018-02-28318320320317+0.31%35015,890
2018-02-27318319321316-0.62%1314044,530
2018-02-26320321321320+0.63%2206,410
2018-02-22323319340318+0.63%24660217,870
2018-02-21315317317314-0.63%3309,460
2018-02-20319319319319+0.95%44012,760
2018-02-19319316320314-0.32%1012038,160
2018-02-16312317317312+0.32%523072,800
2018-02-15313316316310+0.64%192,450760,940
2018-02-14309314314309+2.61%7560173,630
2018-02-13309306310300-1.61%371,740526,890
2018-02-12307311312300+1.30%361,720524,620
2018-02-09315307315300-4.06%694,1401,247,480
2018-02-08320320320320+0.31%56019,200
2018-02-073183193193100.00%24830259,430
2018-02-06324319324314-1.85%351,480470,240
2018-02-05329325329319-1.81%50560180,840
2018-02-02331331335324-0.30%261,480494,790
2018-02-01332332332330-0.30%142,260750,150
2018-01-31340333340330-1.19%1621069,870
2018-01-30338337340328-0.59%461,910633,910
2018-01-29331339340330+1.19%33610203,140
2018-01-26346335346328-4.29%1286,7702,244,320
2018-01-25348350350323-1.13%462,810947,540
2018-01-243503543543330.00%251,870647,930
2018-01-23353354359351-0.28%1925088,420
2018-01-22354355361343-0.84%28570202,820
2018-01-19361358362350-0.28%28530189,050
2018-01-18359359359337-0.83%366,9102,456,400
2018-01-17362362362362+0.28%1207,240
2018-01-16363361363361-0.82%2207,240
2018-01-15356364364356+2.25%384,8901,754,990
2018-01-12353356360353-0.28%919068,130
2018-01-11359357360356-0.83%69032,310
2018-01-09354360360354+1.41%57025,140
2018-01-053553553553550.00%36021,300
2018-01-043553553553550.00%921074,550
2018-01-033543553553540.00%44014,190

Архив котировок акции MFGSP по годам

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