Славнефть-Мегионнефтегаз

MFGSP

  349.5 ₽  +4.64% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2020

История котировок MFGSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30276.5276276.5275-0.72%531,990549,145
2020-12-29277.5278278276+0.18%291,120310,550
2020-12-28278.5277.5282.5273-0.89%479,9402,790,205
2020-12-25279.5280280277-0.88%13520144,655
2020-12-24278282.5282.5273.5+1.62%171,240345,435
2020-12-23286278286275.5-1.07%341,020283,920
2020-12-22276.5281286276.5+2.00%472,290643,035
2020-12-21278275.5280275.5-2.65%431,790498,885
2020-12-18285283285272-0.70%1543,270911,390
2020-12-17286.5285294285-0.35%721,960566,220
2020-12-16288286292.5277-0.69%902,110597,050
2020-12-15294.5288294.5281-3.68%963,120896,130
2020-12-14301299301287.5+0.34%33500146,840
2020-12-11298298298293-0.67%621,310386,740
2020-12-10300.5300304297-0.17%1424072,360
2020-12-09305300.5305300.5-0.50%14520157,025
2020-12-08289.5302323287.5+4.32%3587,3602,246,460
2020-12-07293289.5300285+0.35%29990284,140
2020-12-04287288.5288.5283.5+0.52%14680194,210
2020-12-03286.5287287.5285.5+0.17%77020,075
2020-12-02285.5286.5286.5285.5+1.42%11660188,530
2020-12-01279.5282.5283278+1.07%312,940824,975
2020-11-30290.5279.5291.5270.5-2.61%661,930543,865
2020-11-27285287291285+0.53%351,130326,605
2020-11-26282285.5290281.5+1.24%351,770510,840
2020-11-25282282282281.5-0.18%89025,360
2020-11-24283.5282.5284282.5-0.70%1324067,980
2020-11-23284284.5284.5283.5+0.53%1134096,490
2020-11-20281.5283290281.50.00%45670191,735
2020-11-19281283286.5281-0.70%10630179,035
2020-11-18281.5285285280+2.52%311,240349,085
2020-11-17282278282267-1.24%411,160320,325
2020-11-16281281.5286.5279.5+0.54%321,360382,625
2020-11-13279280283279-0.18%16730205,250
2020-11-12286280.5286.5271.5-1.92%13390109,060
2020-11-11269.5286287269.5+0.18%36840235,830
2020-11-10269285.5287269+0.71%19600170,050
2020-11-09278283.5287261.5+4.04%532,140597,225
2020-11-06271272.5277.5267+2.06%1626071,475
2020-11-05265.5267272265.5+2.89%20420112,710
2020-11-03264259.5264256-1.33%1113034,040
2020-11-02257263263256+2.14%17540140,130
2020-10-30259.5257.5261257.5+0.39%37018,220
2020-10-29256256.5256.5250-1.35%181,240312,510
2020-10-28268260268257-2.62%17400103,715
2020-10-27270267270263-1.29%1218047,740
2020-10-26276.5270.5276.5260-3.39%421,560415,160
2020-10-232802802802800.00%511030,800
2020-10-222802802802800.00%37019,600
2020-10-20278280280277.50.00%715041,725
2020-10-19287280287280-2.44%18500140,860
2020-10-16287287287286.5+1.23%519054,510
2020-10-15287283.5287282-0.18%817048,335
2020-10-14285.5284285.5284-0.70%3308,550
2020-10-13290286290286-1.21%55014,365
2020-10-12288.5289.5290286-0.17%628080,870
2020-10-09291.52903062870.00%501,070313,660
2020-10-07296.5290296.52780.00%2632092,245
2020-10-062912902922900.00%78023,265
2020-10-05292.5290293271.5-1.19%5110,7902,946,510
2020-10-02300293.5300293.5-2.49%14390116,705
2020-10-01309301309290-2.90%30910275,185
2020-09-30316310316310-0.32%321065,160
2020-09-29309.5311311309.5+0.32%124,1001,273,495
2020-09-25310310310310+0.32%25015,500
2020-09-24316.5309316.5308.5-0.80%181,110345,730
2020-09-23316.5311.5316.5310-0.16%1319059,085
2020-09-22313.5312313.5312-0.32%55015,625
2020-09-21319.5313319.5313-1.57%78025,335
2020-09-18320318320318-0.47%63,040972,740
2020-09-17318.5319.5320318.5-0.16%918057,550
2020-09-16315320320314.5+0.95%9840264,640
2020-09-15316317320316+0.63%71,300412,725
2020-09-14316315316315+0.64%821066,340
2020-09-11313313313313+0.32%5600187,800
2020-09-10315312315311.5-1.11%15630196,585
2020-09-09315.5315.5315.5315.5-0.16%1103,155
2020-09-08318316318316-1.25%1111034,800
2020-09-073203203203200.00%110032,000
2020-09-043203203203200.00%5500160,000
2020-09-03321320321320-1.23%825080,045
2020-08-31323.5324326320-1.22%1429093,155
2020-08-28328328328326+1.39%58026,180
2020-08-27321.5323.5330321.5+1.73%33560182,895
2020-08-26318318318318-0.63%1131098,580
2020-08-25325320325305.5-1.54%451,200383,310
2020-08-24325325327.5325-0.15%920065,090
2020-08-21331325.5331325.5+0.15%46019,585
2020-08-20326325327325-0.61%8470152,990
2020-08-19326.5327328.5320.5+0.62%35640208,515
2020-08-18328.5325330301.5-1.52%812,100667,815
2020-08-17334330335330-1.49%711036,780
2020-08-14328335341325.5+2.13%741,520509,105
2020-08-13334.5328338317-0.76%441,610537,300
2020-08-12328330.5336.5328+0.46%1229096,110
2020-08-11330.5329330.5329-0.30%312039,630
2020-08-10329330336.5329+0.30%1224079,600
2020-08-07329329329329-1.35%1206,580
2020-08-06329.5333.5333.5326+0.30%916052,820
2020-08-05318332.5332.5318+2.62%441,390457,410
2020-08-04320324324318+0.31%3309,620
2020-08-03323323323318.5+1.57%417054,865
2020-07-313253183253180.00%7680220,685
2020-07-30319.5318319.5318-1.70%820063,805
2020-07-29321323.5323.5321+1.09%71,410452,665
2020-07-28321320321319-0.47%131,810579,330
2020-07-27323.5321.5323.5321-1.98%1114045,000
2020-07-24322.5328338322.5+1.86%25450149,735
2020-07-23322.5322322.5314.5+1.26%1219060,315
2020-07-22321318321318-0.31%1116051,145
2020-07-21320319325.5319-0.93%11750242,195
2020-07-20328322333301.5-2.72%702,000639,900
2020-07-17336331336331-1.19%2206,670
2020-07-16330335335330+2.45%13400133,645
2020-07-15331327331321-1.21%1212039,080
2020-07-14331331331331-0.60%1103,310
2020-07-13331.5333333321.5+0.30%1117055,325
2020-07-10332332332332+0.45%1309,960
2020-07-09347.5330.5348330.5-2.94%1510,9303,802,430
2020-07-08335.5340.5348335.5+1.19%351,200411,570
2020-07-07336.5336.5336.5336.5+0.45%1103,365
2020-07-06331.5335335331+2.60%13500167,010
2020-07-03328326.5340324-0.76%33470155,365
2020-07-02328329329328+0.30%2740242,730
2020-06-30328328329327.5-1.20%1317055,755
2020-06-29332.5332332.5324-1.34%1112039,470
2020-06-25335.5336.5336.5330-1.03%612040,075
2020-06-233403403403400.00%5390132,600
2020-06-22331.5340340.5331.5+0.29%254,1601,413,720
2020-06-19336.5339344.5332.5+1.19%282,230757,970
2020-06-18330335335330+1.06%517056,150
2020-06-17335331.5336.5330-3.63%1424080,160
2020-06-16333.5344344333.50.00%2206,775
2020-06-15333344350333+0.73%152,170756,275
2020-06-11332341.5349332+2.86%20300102,740
2020-06-10330.5332378323.5-1.34%2408,3602,970,075
2020-06-09338336.5340328-2.60%1012040,085
2020-06-08340345.5350340+1.62%302,290798,820
2020-06-05343340350340-1.59%172,220773,125
2020-06-04337345.5345.5335+2.37%101,030350,155
2020-06-03336337.5340332.5+0.45%151,190400,500
2020-06-02342336350332.5-0.59%263,3701,176,025
2020-06-01331.5338350314+1.81%13014,7905,132,965
2020-05-29322.5332332322.5+3.43%182,060679,155
2020-05-28321321321321-0.47%1103,210
2020-05-27322.5322.5322.5322.5-0.31%25016,125
2020-05-26319.5323.5330316.5+0.47%36630205,165
2020-05-25328322332.5317.50.00%623,4301,129,575
2020-05-22321.5322322321.5+0.94%3309,655
2020-05-21321319326316.5+0.31%1111035,125
2020-05-20316.5318320.5311.5+1.27%1113040,930
2020-05-19315314315.5314+1.78%912037,785
2020-05-18314.5308.5315308.50.00%3520163,730
2020-05-15320308.5323.5308.5-3.89%24440137,295
2020-05-14320321321320-1.68%25016,040
2020-05-13317326.5330.5316.5+3.00%433,7201,218,955
2020-05-12317317317317+0.16%1103,170
2020-05-08308.5316.5316.5308.5+0.16%99028,055
2020-05-07316316316313+1.44%513041,020
2020-05-06316.5311.5317311.5-2.96%1717053,425
2020-05-05307.5321321305+1.90%32590182,700
2020-05-04311.5315325308+0.16%461,760562,595
2020-04-30308314.5330308+1.78%381,740568,205
2020-04-29318309320275.5-2.83%762,040611,215
2020-04-28324318330318-0.78%15640208,395
2020-04-27318.5320.5331316-2.44%15440140,870
2020-04-24316.5328.5330316+1.08%1520063,775
2020-04-23319.5325325.5319.5+3.83%914045,045
2020-04-22319313319313-1.88%610031,600
2020-04-21322.5319322.5310.5-3.48%14380119,785
2020-04-17317.5330.5330.5317.5+5.25%22410133,750
2020-04-16300314314300+4.67%1416048,960
2020-04-15316300316300-5.96%41920280,800
2020-04-14331319338.5319-2.45%29460149,695
2020-04-13325327348323+0.31%40610203,865
2020-04-10327326350319+1.56%713,2101,060,370
2020-04-09302.5321339.5302.5+6.29%1245,0801,632,835
2020-04-08297.5302304290.5+1.68%24380112,570
2020-04-07287297330286+4.39%1324,1601,295,605
2020-04-06288.5284.5288.5281.50.00%19390110,940
2020-04-03290284.5290284.5-0.70%15820237,680
2020-04-02290286.5290281+0.35%241,240358,275
2020-04-01282.5285.5289.5278-1.21%1831087,410
2020-03-31286.5289289286.5+2.30%611031,765
2020-03-30278282.5290271.5+0.71%2034096,400
2020-03-27283.5280.5283.5280.5-2.09%44011,285
2020-03-26273286.5291260+0.70%311,320380,430
2020-03-25286.5284.5289.5277.5+0.18%1118051,475
2020-03-24273.5284284273.5+1.25%918050,740
2020-03-23280280.5281280+0.18%56016,845
2020-03-20276.5280294276.5+2.00%401,210341,335
2020-03-19253274.5275253+10.91%391,480395,255
2020-03-18254.5247.5254.5245-5.71%66015,025
2020-03-17255.5262.5262.5255+0.77%11540141,285
2020-03-16272260.5319251-4.93%36530142,165
2020-03-13266.5274276265+4.38%17630171,625
2020-03-12278262.5279250-8.06%33770199,155
2020-03-11302285.5303271-3.55%761,770501,320
2020-03-10323.5296323.5286-8.78%402,960891,310
2020-03-06327.5324.5327.5324.5-3.13%8970317,105
2020-03-05332335335332+2.45%55016,715
2020-03-04336.5327336.5327-1.21%813042,895
2020-03-03324331331324+2.32%35016,305
2020-03-02332323.5336323.5-1.67%311,250411,405
2020-02-28332.5329336.5320-2.66%441,130365,760
2020-02-27347338351331.5-3.98%38540183,775
2020-02-26358352358336-2.22%701,280441,315
2020-02-25370.5360370.5360-3.23%31600217,205
2020-02-21367372405361+3.77%2035,8902,264,450
2020-02-20361.5358.5361.5358-0.42%88028,760
2020-02-19362360368358.5-0.14%105,1801,895,445
2020-02-18367360.5367360.5-3.22%23320116,700
2020-02-17354.5372.5385350.5+5.52%1171,720625,680
2020-02-14354353354343+0.28%22340118,830
2020-02-13355352359340-1.68%532,210770,605
2020-02-12352.5358362345-0.56%321,150406,550
2020-02-11351.5360360351.5+1.55%19390139,265
2020-02-10361.5354.5369.5341-2.07%631,730618,655
2020-02-07371362386357-1.90%1143,5201,313,005
2020-02-06348369369.5348+7.58%924,0401,449,420
2020-02-05346343349341.5-1.72%11360125,050
2020-02-04343.5349350341+1.16%211,300453,160
2020-02-033443453493440.00%34013,870
2020-01-31345345345345-0.86%1103,450
2020-01-30350348350348-0.57%141,820636,860
2020-01-29348.5350350348.5+0.57%615052,450
2020-01-28343.5348348340+1.61%16540186,465
2020-01-27348.5342.5350.5341.5-3.66%27600207,935
2020-01-24349.5355.5356349.5+2.16%827095,970
2020-01-23356348358348-2.38%281,750619,040
2020-01-22356.5356.5359350-0.14%28760268,070
2020-01-21358357362.5357-1.24%253,2301,154,265
2020-01-20349361.5361.5349+3.73%572,140766,665
2020-01-17342348.5354.5342+1.46%453,2201,127,665
2020-01-16346.5343.5346.5339.5-0.87%804,5201,538,765
2020-01-15352346.5352.5346.5+0.14%9480168,165
2020-01-14352.5346352.5346-0.86%89031,440
2020-01-13350349354348.5+1.31%223,2701,144,730
2020-01-10341.5344.5350341.5+2.68%31350121,455
2020-01-09336335.5336335.5-1.61%2206,715
2020-01-08339.5341341339.5+1.94%9400136,000
2020-01-06348334.5348334.5-1.33%1620067,325
2020-01-03339339339.53390.00%3510172,895

Архив котировок акции MFGSP по годам

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