Славнефть-Мегионнефтегаз

MFGSP

  350.5 ₽  +4.94% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Славнефть-Мегионнефтегаз
  5. История котировок
  6. 2021

История котировок MFGSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30271.5274274271.5+0.37%66016,355
2021-12-29276273276271.5-1.09%1314038,165
2021-12-28276.5276277.5272.5+1.66%39580160,300
2021-12-27273.5271.5277.5271.5-1.27%44490134,015
2021-12-242752752752750.00%1102,750
2021-12-23274.5275275269-1.26%1120054,300
2021-12-22278.5278.5278.5278.5+0.36%410027,850
2021-12-21274.5277.5277.5274.5+0.91%2205,520
2021-12-20275275275275-0.18%1102,750
2021-12-17268275.5280.5268-0.18%29400110,760
2021-12-16276276276276+0.91%1102,760
2021-12-15268273.5273.5268+1.30%830081,880
2021-12-14264.5270273250.5+0.56%981,740453,575
2021-12-13272.5268.5272.5264.5-1.65%1735093,930
2021-12-10269273273269+1.49%27980264,670
2021-12-09281.5269281.5265-4.61%2014,5701,231,940
2021-12-08285.5282285.52820.00%35014,240
2021-12-07283.5282284281.5-1.91%1729081,780
2021-12-06290.5287.5290.5283.5-1.20%24420120,165
2021-12-03294291294291+0.17%36017,490
2021-11-30291290.5291290.5-0.34%412034,915
2021-11-29296.5291.5296.5291.5-0.17%915044,225
2021-11-26294.5292294.5292-0.85%78023,505
2021-11-25295294.5295294.5-0.67%3308,845
2021-11-24299296.5300296.5+0.34%1023068,790
2021-11-23295.5295.5297295.5+0.17%3308,880
2021-11-22308.5295308.5290-4.68%34680200,805
2021-11-19318.5309.5318.5307-4.48%23370115,225
2021-11-18312324324312+4.01%501,960625,990
2021-11-17325311.5350300-3.26%2506,0301,961,190
2021-11-16304322322296+4.89%671,730535,575
2021-11-15304.5307307304.50.00%3309,160
2021-11-12306307312.5305+0.82%28370114,165
2021-11-11312.5304.5312.5302.5+1.33%613039,490
2021-11-10298300.5315295.5+1.52%731,140347,465
2021-11-09302296302296-1.66%77020,865
2021-11-08301301301297+0.50%99027,015
2021-11-05295299.5299.5295+1.53%610029,685
2021-11-03296295296291-1.34%812035,390
2021-11-02304.5299307.5296-3.08%43660198,825
2021-11-01311308.5311305+0.33%20430131,800
2021-10-29313307.5313304.5-2.07%421,540470,800
2021-10-28318.5314318.5313-2.94%35900283,130
2021-10-27324.5323.5326.5318+0.94%58940303,100
2021-10-26319320.5326.5319+0.31%521,190386,380
2021-10-25319319.5320315+1.11%28370117,615
2021-10-22318316319316-2.02%78025,385
2021-10-21327.5322.5327.5305-0.46%1351,860587,780
2021-10-20318324330.5318+1.89%993,6401,196,915
2021-10-19318.5318325311.5+0.79%1624,4001,404,555
2021-10-18315315.5322310+1.12%1532,770881,435
2021-10-15307.5312315305.5+2.80%631,540477,640
2021-10-14301303.5310300.5-0.16%641,440440,825
2021-10-13295.5304304293.5+2.88%72810244,425
2021-10-12300.5295.5303293.5-0.51%611,040307,890
2021-10-11302297302.5297+0.17%1010030,030
2021-10-08300.5296.5303295.5+0.34%401,090326,230
2021-10-07300.5295.5304.5281.5-1.66%1674,2901,255,595
2021-10-06308300.5319.5300.5-2.12%1502,360734,190
2021-10-05304.5307315292+4.96%1203,3301,009,950
2021-10-04287.5292.5300287.5+0.17%2632094,355
2021-10-01293292294288-0.34%1223067,315
2021-09-30292.5293294.52880.00%33700203,535
2021-09-29307.5293307.5285-4.87%2265,4401,595,755
2021-09-28288.5308326284.5+8.83%58212,5903,922,395
2021-09-27297.5283298.5276-3.25%1131,600454,695
2021-09-24294292.5301280+1.04%953,230962,085
2021-09-23293289.5300274+3.02%1854,7601,371,255
2021-09-22280.5281281280.5-0.71%2205,615
2021-09-21281.5283285281.5-0.53%714039,590
2021-09-20279.5284.5289.5279.5+2.71%68970277,205
2021-09-17277277281273.5-1.60%1123063,590
2021-09-16278.5281.5287.5276+2.74%1071,580446,915
2021-09-15277274277273.5+0.74%5560153,615
2021-09-14278.5272278.5272-2.16%18610166,400
2021-09-13277278278269.5+1.65%36570156,210
2021-09-10279273.5282273.5-1.44%16920252,890
2021-09-09279.5277.5279.5272.5+0.18%211,870518,115
2021-09-08281.5277281.5266-1.60%45800217,535
2021-09-07281.5281.5286.52720.00%25360101,445
2021-09-06277.5281.5281.5274+2.36%351,340370,275
2021-09-03278.5275278.5275-1.26%430082,670
2021-09-02278278.5278.5277+1.09%3308,335
2021-09-01275.5275.5275.5275+0.73%49024,790
2021-08-31277273.5277271-0.55%26420114,735
2021-08-30275.5275279.5268.5-1.79%331,330369,110
2021-08-27274.5280280272.5+1.82%26370102,125
2021-08-26268275281268+0.73%271,520416,370
2021-08-25271.5273273271.5+0.55%56016,350
2021-08-24268271.5275265.5+0.74%461,370369,945
2021-08-23268269.5269.5268+0.19%2205,375
2021-08-20269269269269-1.47%1102,690
2021-08-19273273273273+0.37%2308,190
2021-08-18268272274266.5-0.37%1625067,065
2021-08-17275273275272.5-0.91%7520142,935
2021-08-16267275.5275.5266+3.18%14370100,330
2021-08-13266267279266+0.19%701,570430,015
2021-08-12265266.5266.5263.5-0.19%715039,755
2021-08-11264.5267267.5255.5+0.38%251,010261,860
2021-08-10270.5266270.5266-0.37%2205,365
2021-08-092732672732610.00%21400105,795
2021-08-06273.5267273.5267-2.38%15820220,005
2021-08-05273.5273.5273.5273.5+0.74%1205,470
2021-08-04273.5271.5273.5270-0.73%20890240,925
2021-08-02273.5273.5273.5273.5-0.36%1102,735
2021-07-30274.5274.5279.5274.5-0.18%2125069,215
2021-07-29273275275273+2.42%711030,110
2021-07-28268268.5273268+0.19%914038,005
2021-07-27272.5268272.5268-0.19%67018,815
2021-07-26270268.5272.5268.5-2.19%912032,345
2021-07-23275274.5275269+1.48%1425067,690
2021-07-22274270.5276.5270.5+0.19%1011030,105
2021-07-21273270273.5270-0.55%914038,000
2021-07-20273271.5273271.5+0.37%521057,115
2021-07-19274.5270.5274.5270.5-2.87%13500135,555
2021-07-14273278.5280270+1.09%38700192,380
2021-07-13282275.5284268-1.61%982,220606,115
2021-07-09280.5280280.5280-1.41%44011,205
2021-07-08281.5284284280.5+1.07%79025,440
2021-07-07277.5281286.5277.5+0.36%402,180611,655
2021-07-06287.5280288280-2.27%13530148,875
2021-07-05289286.5289284+1.24%1925071,230
2021-07-02279283283278+0.89%20820228,045
2021-07-01282280.5283280.5-0.53%44510143,335
2021-06-29282282282282+0.71%1102,820
2021-06-282782802812770.00%1618050,140
2021-06-25285.5280285.5279.5-2.10%46870243,770
2021-06-24286.5286286.5286-0.35%1111031,485
2021-06-23289.5287289.5287-0.35%1616046,025
2021-06-22290.5288290.5282-0.86%1522063,035
2021-06-21283290.5299.5283-0.34%1121,550458,690
2021-06-18292291.5292.5291.5-2.02%44011,680
2021-06-17290297.5298.5285+4.02%811,370402,505
2021-06-16288286288286-0.69%2205,740
2021-06-152882882882880.00%2205,760
2021-06-14288288288288-0.69%55014,400
2021-06-11294290294289.5-0.51%44011,635
2021-06-10290291.5291.5290+0.52%3308,715
2021-06-09290290290290-0.17%2205,800
2021-06-08290.5290.5292290-0.51%55014,535
2021-06-07297292297292-1.68%47020,740
2021-06-04291.5297297291.5+2.06%516046,695
2021-06-022912912912910.00%2770224,070
2021-06-01287291298.5287+2.46%1291,400410,940
2021-05-31284284284284+0.18%55014,200
2021-05-28288.5283.5288.5280-1.56%21450127,395
2021-05-27288288288288+1.59%28023,040
2021-05-26280.5283.5289280.5-0.87%1111031,350
2021-05-25285286291285-1.21%1111031,580
2021-05-24285289.5289.5284+0.52%814039,970
2021-05-21285288289285-1.20%920057,515
2021-05-20288291.5291.5288+2.28%3308,705
2021-05-19287285292.5284.5-1.38%591,750507,280
2021-05-18295.5289295.5289-1.70%521,070310,300
2021-05-17295294295293-0.17%923067,620
2021-05-14299.5294.5299.5294.5-1.17%1111032,635
2021-05-13296.5298298296-0.33%529085,865
2021-05-12296299299295.5-0.17%714041,640
2021-05-11296299.5299.5295.5+1.01%1820059,410
2021-05-10297296.5297296.5-0.84%2205,935
2021-05-07280299301280+1.01%441,080323,600
2021-05-06292296296291.5+1.20%17600175,680
2021-05-05280.5292.5300275+3.17%942,260663,275
2021-05-04280.5283.5284.5280.5+0.18%79025,495
2021-04-30287283287275.5-1.74%35920257,625
2021-04-292922882922880.00%55014,480
2021-04-28288288288288-2.04%44011,520
2021-04-27288294295288+2.08%88023,290
2021-04-26286.5288296275+0.17%1372,480702,080
2021-04-23285.5287.5287.5276.50.00%1633094,415
2021-04-21286287.5287.5286+0.17%711031,565
2021-04-20286.5287287286.5+0.17%312034,385
2021-04-19286.5286.5286.5285.5-0.17%66017,175
2021-04-16287287287287+0.35%3308,610
2021-04-15290286290.5286-1.38%41560160,560
2021-04-14291290291290-1.86%714040,630
2021-04-13290295.5295.5290+1.20%2205,855
2021-04-12288.5292295288+0.17%1115043,695
2021-04-08292291.5292291.5-1.52%2205,835
2021-04-07294296296289+0.85%99026,430
2021-04-06293.5293.5293.5293.5-0.17%1102,935
2021-04-05291294294287+1.73%2128081,750
2021-04-02286289289284-0.34%610028,580
2021-04-01290290290290-0.34%1205,800
2021-03-31286291291285.5+3.19%1616045,890
2021-03-30286282286.5282-2.08%1011031,325
2021-03-29290288290286.5-1.03%812034,720
2021-03-26288291291288+1.75%45014,450
2021-03-25286286286.52860.00%34011,445
2021-03-24286286290286-0.69%66017,240
2021-03-23289.5288290288+0.35%1015043,355
2021-03-22292.5287295.5281-1.88%50690197,890
2021-03-19294.5292.5294.5292.5-0.51%1016047,020
2021-03-18294.5294294.5294+0.34%34011,770
2021-03-17295293299.5293+0.34%1523067,820
2021-03-16296292299.5290.5-1.35%2328082,690
2021-03-15300296301289-1.33%2176,6401,959,245
2021-03-12300300300279.5-0.17%733,7601,116,260
2021-03-11300300.5300.5300-0.50%24012,005
2021-03-10302302303302+1.85%411033,230
2021-03-09301.5296.5301.5296.5+0.34%44012,010
2021-03-05295295.5295.52950.00%47020,670
2021-03-04296295.5296295.50.00%2205,915
2021-03-03296295.5296295.5-0.17%819056,225
2021-03-02297296297296-0.34%710029,670
2021-03-01297297297297-0.17%2205,940
2021-02-26300.5297.5300.5297.5-1.16%1316047,835
2021-02-25305301305301-1.15%1619057,525
2021-02-24289304.5311289+0.16%861,120345,315
2021-02-22302.5304306.5302.5+0.33%16520158,950
2021-02-20304303304303-0.16%711033,390
2021-02-19302303.5303.5300-0.98%1220060,405
2021-02-18299.5306.5306.5292.5+2.17%9711,7203,548,360
2021-02-17299300300299+0.50%12460137,960
2021-02-16302298.5304298.5-0.50%1724071,940
2021-02-15300300300300-0.33%8810243,000
2021-02-12297.5301301291+0.33%371,120329,195
2021-02-11298.5300300298+0.50%1828083,670
2021-02-10301298.5304297-1.00%44540163,240
2021-02-09301301.5302297+0.17%1417050,830
2021-02-08299.5301301299.5+0.50%161,530458,935
2021-02-05296299.5299.5295.5+1.70%512035,595
2021-02-04300294.5301.5294.5-0.34%161,210363,480
2021-02-03300295.5300.5295.5+0.17%93,5601,065,710
2021-02-02297295297294.5-0.67%261,560460,380
2021-02-01285.5297304285+3.85%1363,030903,160
2021-01-29293.5286294280.5-1.89%481,200343,460
2021-01-28292291.5293287-1.19%2832092,750
2021-01-27299.5295302286.5-1.34%441,710502,565
2021-01-26302299302294.5-0.99%241,760519,720
2021-01-25296302302295+0.67%546,3801,911,480
2021-01-22291.5300300291.5+1.01%14730216,160
2021-01-21305297305297-1.16%1823068,950
2021-01-20297300.5306.5297+1.69%54980295,070
2021-01-19297295.5297.5295.5-0.51%242,700802,015
2021-01-18296297298296+0.34%18610181,440
2021-01-15285.5296300285.5-0.67%631,200354,350
2021-01-14302.5298303296-1.32%40890267,185
2021-01-13298302317298+2.03%2976,3301,935,510
2021-01-12278296306278+4.96%45813,8504,123,710
2021-01-11275.5282282275.5+1.81%64690193,420
2021-01-08275277279270+0.73%12010,0302,736,010
2021-01-06272275281269.5-0.36%13611,3003,090,035
2021-01-05276276276275-0.90%101,120309,090
2021-01-04275278.5278.52730.00%232,630721,680

Архив котировок акции MFGSP по годам

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