Славнефть-Мегионнефтегаз

MFGSP

  349.5 ₽  +4.64% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2019

История котировок MFGSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30345339.5345.5335.5-1.45%946,1802,129,405
2019-12-27342.5344.5349.5342.5+0.58%414,2501,474,875
2019-12-26339342.5342.5337+0.88%15700239,420
2019-12-25344339.5344338-0.15%10670228,700
2019-12-24342340346340-2.30%181,690576,455
2019-12-23334.5348348334.5+5.78%5915,0505,225,095
2019-12-20333329333329-2.95%10860283,925
2019-12-19340339340331.5+1.04%14770260,905
2019-12-18331.5335.5346331+0.90%1024,7001,607,230
2019-12-17340332.5340331.5-0.60%12540181,425
2019-12-16319.5334.5348319.5+5.85%6211,0903,567,355
2019-12-13312316320312+0.96%211,020324,615
2019-12-12316313316.5311.5-0.63%12660208,445
2019-12-11320315320309.5-1.56%638,2902,583,430
2019-12-10316320320316+0.95%8460146,580
2019-12-09317.5317319316-0.94%912038,115
2019-12-06320320320318-1.23%21460146,785
2019-12-05318324324318+0.62%58025,640
2019-12-04340322340314.5-5.29%15016,0205,127,065
2019-12-03343340348340+0.59%8530180,625
2019-12-02340338340338-1.31%211037,380
2019-11-29341.5342.5348340+2.09%1423079,295
2019-11-27335.5335.5335.5335.50.00%36020,130
2019-11-26335.5335.5335.5335.5-1.32%1103,355
2019-11-25340340340340+1.19%84,6001,564,000
2019-11-22336336336336-0.30%1103,360
2019-11-21337337337337-1.46%1103,370
2019-11-20348342348335-0.29%1421071,800
2019-11-19343.5343347342.5-1.15%611037,950
2019-11-18333347356333+5.63%865,2001,802,795
2019-11-15333328.5335.5328.5+0.15%46020,020
2019-11-13336328336328-2.53%913043,120
2019-11-12331.5336.5336.53270.00%1317056,240
2019-11-11325336.5336.5325-0.74%13340111,045
2019-11-08340339340339+0.89%2206,790
2019-11-07334.5336336334.5+0.30%411036,945
2019-11-06335335335335-1.62%2206,700
2019-11-05338.5340.5340.5338.5+1.19%78027,170
2019-11-01328336.5337.5328+1.82%1025084,035
2019-10-31327330.5337326.5-0.45%1621069,790
2019-10-30338.53323403270.00%391,510505,250
2019-10-29331332336.5330+0.91%1824080,255
2019-10-28329329329329+0.30%29029,610
2019-10-25327.5328329325.5+1.08%1018059,085
2019-10-24326324.5328.5324.50.00%91,070347,330
2019-10-23324324.5327323.5+0.15%192,290742,605
2019-10-22324324324.5324-0.15%6470152,480
2019-10-21327324.5327324.5-0.15%411035,730
2019-10-18328325328316-0.91%1522071,160
2019-10-17328.5328328.5328-1.35%44013,125
2019-10-16332.5332.5332.5330-0.15%4870289,200
2019-10-15328.5333336.5321+1.37%51760251,010
2019-10-14336.5328.5338319.5-0.45%29580192,640
2019-10-11335330335330-1.64%1621069,720
2019-10-10334335.5348334+0.45%292,100725,570
2019-10-09333.5334334333.5+1.21%2206,675
2019-10-08329330330329+0.61%4820270,585
2019-10-07328328328328-0.61%3309,840
2019-10-04330330330330+0.30%1103,300
2019-10-03335.5329336329+0.15%34013,360
2019-10-02335328.5336323-3.38%99029,755
2019-10-01326.5340342326.5+6.42%37720238,090
2019-09-30326319.5334317.5-2.14%45770248,020
2019-09-27326.5326.5326.5326.5+0.15%1103,265
2019-09-26331326332326+1.40%152,980985,855
2019-09-25332.5321.5332.5318.5-3.45%252,940941,450
2019-09-24330333333327.5+0.91%66019,750
2019-09-23333.5330335.5322-2.80%1418058,850
2019-09-20339.5339.5339.5339.5+1.65%2206,790
2019-09-19335.5334335.5330.5-0.89%58026,595
2019-09-18343337343336-0.30%1123078,445
2019-09-17344.5338356.5338-3.43%2626090,470
2019-09-16333.5350356.5333.5+4.95%551,140397,840
2019-09-13332.5333.5346.5331.5+2.30%38700235,645
2019-09-123263263263260.00%1103,260
2019-09-11326326326326-0.91%6800260,800
2019-09-09328329329327-0.30%811036,105
2019-09-063373303373300.00%45016,780
2019-09-05327.5330330327.5-0.45%2206,575
2019-09-04322331.5331.5322+1.69%1424079,160
2019-09-03325326326322-1.06%13410132,525
2019-09-02329.5329.5329.5329.5+0.46%1103,295
2019-08-30326.5328328326.5+2.50%1014045,820
2019-08-29319320323318.5-0.16%113,1801,013,705
2019-08-28322320.5322320.5-0.62%3309,640
2019-08-27320322.5322.5320+1.74%44012,865
2019-08-26318317318317-0.31%6800253,630
2019-08-20324.5318325312-2.45%231,080346,570
2019-08-16324.5326326312-0.61%59028,490
2019-08-15330.5328330.5328-0.91%3309,870
2019-08-14331331331331-0.30%1103,310
2019-08-13332332332332+0.15%1103,320
2019-08-12332331.5332331.5-0.60%2206,635
2019-08-09331.5333.5333.5331-0.45%61,060351,520
2019-08-07335335335335-0.15%1103,350
2019-08-06334.5335.5336.5332+0.60%912040,150
2019-08-05333.5333.5333.5333.5+0.60%1103,335
2019-08-02335331.5338.5325-2.36%12650211,810
2019-08-01328339.5339.5328+1.04%10580194,980
2019-07-30330.53363363280.00%281,820604,595
2019-07-29336336336329.5-1.03%1425083,535
2019-07-26338339.5339.5335.5-1.02%66020,225
2019-07-25338343343335.5-0.29%513044,265
2019-07-22348.5344348.5339.5-1.71%26830282,785
2019-07-19360350360348-2.78%910035,260
2019-07-18347360360338.5+5.88%352,130736,535
2019-07-17345340352336-1.31%525,6901,968,670
2019-07-16390344.5390325-11.67%643,7301,242,240
2019-07-15397390397390+2.50%78031,475
2019-07-12387380.5390380-4.88%11300115,010
2019-07-11408400408400-3.26%15710284,530
2019-07-10406.5413.5419.5406.5+3.38%1618074,145
2019-07-09416400419400-5.88%432,170903,340
2019-07-08408425429373.5+4.81%1295,6002,269,855
2019-07-05335.5405.5429335.5+19.97%31233,22013,499,435
2019-07-04316338353.5316+7.30%793,3001,137,605
2019-07-03310.5315315310+0.80%91,160363,755
2019-07-01312.5312.5312.5312.5+0.64%1103,125
2019-06-28311.5310.5315310-1.90%811034,250
2019-06-27316316.5316.5316+2.10%512037,930
2019-06-26316310316309.5-2.52%2132099,345
2019-06-25324318324310.5-1.85%818057,295
2019-06-24326324326.53240.00%910,8703,532,800
2019-06-20320324324320+1.89%812038,635
2019-06-19318.5318318.5318-0.93%2206,365
2019-06-17321321321321+0.31%2206,420
2019-06-14320.5320320.53200.00%5880281,620
2019-06-13320320320320+0.16%1103,200
2019-06-11319.5319.5319.5319.50.00%3309,585
2019-06-10319.5319.5319.5319.5+1.59%1103,195
2019-06-07314.5314.53153140.00%719059,745
2019-06-05315314.5315314.5-1.72%44012,585
2019-05-30313320320311.5+1.11%18810258,690
2019-05-28315316.5316.5315+2.10%66018,950
2019-05-27316.5310316.5310-2.21%1221065,915
2019-05-24316.5317317316.50.00%5830263,095
2019-05-22320317320316.5-2.16%11820260,015
2019-05-213243243243240.00%34012,960
2019-05-20317.5324324317.5+1.25%2206,415
2019-05-17320320320320-0.62%1206,400
2019-05-15318.5322322317+1.58%615047,630
2019-05-14317317317317-0.94%511034,870
2019-05-13318320320316.50.00%10620198,030
2019-05-10320320320319.50.00%59028,790
2019-05-08320320320320-1.69%3309,600
2019-05-07325325.5326325+0.77%413042,265
2019-05-06331.5323331.5321-2.71%291,050339,200
2019-05-02346.5332358.5331.5-2.64%351,050355,205
2019-04-30333341420333+3.65%1613,3401,237,750
2019-04-29338329339328-0.30%1217056,340
2019-04-263303303303300.00%1103,300
2019-04-253313303313300.00%314046,210
2019-04-23334330334330-1.49%1217056,330
2019-04-22333335335332+0.60%916053,500
2019-04-19337333337333-0.60%55016,740
2019-04-18335335335335-1.47%1103,350
2019-04-17340340340340+0.59%1103,400
2019-04-16332338343329+1.20%501,430482,210
2019-04-15340334340329-0.30%471,800596,340
2019-04-12337335337334-1.47%510033,480
2019-04-11340340340340-0.29%2206,800
2019-04-10341341341341-0.58%33010,230
2019-04-09339343356339+2.39%31580202,610
2019-04-08337335337335-1.18%45016,770
2019-04-053393393393340.00%18510171,150
2019-04-04347339348339-0.88%37620211,540
2019-04-03352342352342-4.47%321,060363,360
2019-04-02358358358358+0.56%1103,580
2019-04-01353356356352+1.42%13500177,300
2019-03-29360351360351-2.50%15360127,320
2019-03-28358360360358+0.84%416057,360
2019-03-27350357358350+2.00%123,1201,113,690
2019-03-26359350360350-3.85%391,010355,470
2019-03-253683643733540.00%11350128,320
2019-03-22368364384359-2.15%451,280475,780
2019-03-21378372383370-3.13%1414052,570
2019-03-20355384384355+8.17%854,9601,893,280
2019-03-19348355378343+3.50%792,560912,740
2019-03-18355343357341-0.58%331,600555,220
2019-03-15359345359345-4.17%23600212,480
2019-03-14361360361360-0.28%2207,210
2019-03-13363361368358-1.10%251,070386,490
2019-03-12366365366360-1.08%710036,190
2019-03-11370369370363-0.27%81,060389,710
2019-03-07367370371367-1.07%33011,080
2019-03-06365374378365+3.03%31970359,570
2019-03-05374363374356-2.94%1822080,000
2019-03-04373374407366-1.84%47850333,170
2019-03-01374381384374+2.97%20670252,070
2019-02-28375370380370-2.37%28620232,850
2019-02-27393379402372-1.81%661,150441,400
2019-02-26370386410356+4.32%1554,3501,679,820
2019-02-25375370390364-1.07%512,9101,091,010
2019-02-22377374414373-3.86%3268,0903,119,110
2019-02-21399389399375-1.02%683,0301,156,710
2019-02-20478393478378-10.68%70221,0908,572,800
2019-02-19320440440320+39.68%136566,05026,208,560
2019-02-18313315317313+0.32%35015,750
2019-02-143143143143140.00%1103,140
2019-02-13314314314314-1.26%1206,280
2019-02-07318318318318+0.63%1103,180
2019-02-06316316316315+1.28%67022,080
2019-02-05318312320312-1.58%1414044,260
2019-01-31328317328313-2.46%112,390757,690
2019-01-293263253263200.00%612038,950
2019-01-28323325326321+1.56%11790256,110
2019-01-24326320326320-1.54%55016,140
2019-01-23309325335309+3.17%513,7101,191,040
2019-01-223103153153030.00%22400124,260
2019-01-21300315316300+6.06%453,290995,990
2019-01-183002973022970.00%79027,100
2019-01-17300297301296-1.00%11880261,560
2019-01-16298300300297-0.66%11630187,200
2019-01-143013023022960.00%151,090323,220
2019-01-11303302305301-0.33%1219057,540
2019-01-09303303303303+1.34%420060,600
2019-01-08299299299299-1.32%1102,990
2019-01-033033033033030.00%1103,030

Архив котировок акции MFGSP по годам

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