ао "Славнефть-Мегионнефтегаз"

MFGS · TQBR · ₽

309.00 ₽▲ +6.00 (+1.98%)

Updated 20:23:00 MSK15 min delay

Show data

MFGS · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	444.00	475.00	402.00	459.00
10/16/2025, 9:00:00 PM	445.00	461.00	419.00	419.00
10/17/2025, 9:00:00 PM	427.00	427.00	407.00	415.00
10/18/2025, 9:00:00 PM	410.00	415.00	407.00	407.00
10/19/2025, 9:00:00 PM	407.00	408.00	394.00	395.00
10/20/2025, 9:00:00 PM	395.00	395.00	369.00	378.00
10/21/2025, 9:00:00 PM	379.00	422.00	366.00	411.00
10/22/2025, 9:00:00 PM	431.00	453.00	357.00	365.00
10/23/2025, 9:00:00 PM	365.00	400.00	345.00	379.00
10/26/2025, 9:00:00 PM	379.00	381.00	360.00	368.00
10/27/2025, 9:00:00 PM	363.00	396.00	352.00	394.00
10/28/2025, 9:00:00 PM	391.00	409.00	380.00	408.00
10/29/2025, 9:00:00 PM	414.00	429.00	357.00	363.00
10/30/2025, 9:00:00 PM	368.00	371.00	337.00	343.00
10/31/2025, 9:00:00 PM	345.00	345.00	323.00	330.00
11/2/2025, 9:00:00 PM	330.00	356.00	329.00	355.00
11/4/2025, 9:00:00 PM	356.00	380.00	354.00	369.00
11/5/2025, 9:00:00 PM	355.00	384.00	355.00	376.00
11/6/2025, 9:00:00 PM	373.00	408.00	372.00	408.00
11/7/2025, 9:00:00 PM	411.00	420.00	396.00	414.00
11/8/2025, 9:00:00 PM	417.00	420.00	396.00	396.00
11/9/2025, 9:00:00 PM	399.00	434.00	386.00	416.00
11/10/2025, 9:00:00 PM	415.00	427.00	411.00	427.00
11/11/2025, 9:00:00 PM	435.00	448.00	403.00	403.00
11/12/2025, 9:00:00 PM	407.00	438.00	387.00	412.00
11/13/2025, 9:00:00 PM	413.00	444.00	402.00	430.00
11/14/2025, 9:00:00 PM	430.00	443.00	420.00	434.00
11/15/2025, 9:00:00 PM	434.00	439.00	422.00	424.00
11/16/2025, 9:00:00 PM	431.00	438.00	398.00	407.00
11/17/2025, 9:00:00 PM	407.00	420.00	403.00	413.00
11/18/2025, 9:00:00 PM	414.00	421.00	408.00	409.00
11/19/2025, 9:00:00 PM	414.00	415.00	396.00	396.00
11/20/2025, 9:00:00 PM	402.00	408.00	394.00	403.00
11/23/2025, 9:00:00 PM	403.00	405.00	379.00	395.00
11/24/2025, 9:00:00 PM	396.00	400.00	392.00	399.00
11/25/2025, 9:00:00 PM	405.00	406.00	387.00	395.00
11/26/2025, 9:00:00 PM	396.00	396.00	378.00	383.00
11/27/2025, 9:00:00 PM	387.00	387.00	368.00	375.00
11/28/2025, 9:00:00 PM	375.00	379.00	374.00	376.00
11/29/2025, 9:00:00 PM	376.00	379.00	372.00	378.00
11/30/2025, 9:00:00 PM	377.00	380.00	373.00	380.00
12/1/2025, 9:00:00 PM	380.00	380.00	376.00	379.00
12/2/2025, 9:00:00 PM	376.00	378.00	368.00	376.00
12/3/2025, 9:00:00 PM	373.00	378.00	373.00	375.00
12/4/2025, 9:00:00 PM	375.00	375.00	363.00	363.00
12/7/2025, 9:00:00 PM	363.00	369.00	360.00	367.00
12/8/2025, 9:00:00 PM	364.00	370.00	361.00	367.00
12/9/2025, 9:00:00 PM	369.00	370.00	363.00	368.00
12/10/2025, 9:00:00 PM	365.00	374.00	363.00	374.00
12/11/2025, 9:00:00 PM	368.00	374.00	362.00	364.00
12/12/2025, 9:00:00 PM	373.00	375.00	366.00	371.00
12/13/2025, 9:00:00 PM	372.00	375.00	367.00	367.00
12/14/2025, 9:00:00 PM	375.00	376.00	368.00	375.00
12/15/2025, 9:00:00 PM	374.00	380.00	365.00	380.00
12/16/2025, 9:00:00 PM	378.00	386.00	374.00	381.00
12/17/2025, 9:00:00 PM	380.00	386.00	369.00	375.00
12/18/2025, 9:00:00 PM	375.00	383.00	361.00	365.00
12/19/2025, 9:00:00 PM	369.00	374.00	364.00	369.00
12/20/2025, 9:00:00 PM	370.00	371.00	366.00	371.00
12/21/2025, 9:00:00 PM	368.00	370.00	362.00	370.00
12/22/2025, 9:00:00 PM	364.00	373.00	351.00	358.00
12/23/2025, 9:00:00 PM	365.00	368.00	350.00	353.00
12/24/2025, 9:00:00 PM	363.00	363.00	346.00	356.00
12/25/2025, 9:00:00 PM	354.00	361.00	340.00	350.00
12/26/2025, 9:00:00 PM	352.00	355.00	345.00	349.00
12/27/2025, 9:00:00 PM	350.00	355.00	350.00	355.00
12/28/2025, 9:00:00 PM	355.00	355.00	350.00	350.00
12/29/2025, 9:00:00 PM	351.00	356.00	347.00	349.00
1/4/2026, 9:00:00 PM	348.00	355.00	346.00	348.00
1/5/2026, 9:00:00 PM	346.00	354.00	340.00	345.00
1/7/2026, 9:00:00 PM	345.00	405.00	345.00	376.00
1/8/2026, 9:00:00 PM	385.00	400.00	368.00	377.00
1/11/2026, 9:00:00 PM	373.00	392.00	355.00	371.00
1/12/2026, 9:00:00 PM	367.00	394.00	361.00	394.00
1/13/2026, 9:00:00 PM	387.00	415.00	378.00	412.00
1/14/2026, 9:00:00 PM	405.00	433.00	405.00	411.00
1/15/2026, 9:00:00 PM	409.00	418.00	399.00	409.00
1/16/2026, 9:00:00 PM	414.00	414.00	397.00	398.00
1/17/2026, 9:00:00 PM	398.00	403.00	397.00	397.00
1/18/2026, 9:00:00 PM	396.00	411.00	379.00	395.00
1/19/2026, 9:00:00 PM	397.00	404.00	387.00	387.00
1/20/2026, 9:00:00 PM	392.00	393.00	378.00	389.00
1/21/2026, 9:00:00 PM	391.00	391.00	384.00	384.00
1/22/2026, 9:00:00 PM	384.00	400.00	379.00	392.00
1/23/2026, 9:00:00 PM	389.00	394.00	389.00	390.00
1/24/2026, 9:00:00 PM	390.00	392.00	390.00	392.00
1/25/2026, 9:00:00 PM	391.00	391.00	371.00	372.00
1/26/2026, 9:00:00 PM	377.00	384.00	372.00	373.00
1/27/2026, 9:00:00 PM	377.00	385.00	375.00	384.00
1/28/2026, 9:00:00 PM	382.00	386.00	366.00	371.00
1/29/2026, 9:00:00 PM	368.00	371.00	364.00	368.00
1/30/2026, 9:00:00 PM	370.00	371.00	370.00	371.00
1/31/2026, 9:00:00 PM	374.00	374.00	374.00	374.00
2/1/2026, 9:00:00 PM	375.00	375.00	366.00	367.00
2/2/2026, 9:00:00 PM	366.00	370.00	366.00	370.00
2/3/2026, 9:00:00 PM	370.00	372.00	366.00	366.00
2/4/2026, 9:00:00 PM	366.00	371.00	366.00	371.00
2/5/2026, 9:00:00 PM	373.00	374.00	370.00	371.00
2/6/2026, 9:00:00 PM	366.00	372.00	365.00	371.00
2/8/2026, 9:00:00 PM	367.00	377.00	367.00	369.00
2/9/2026, 9:00:00 PM	375.00	375.00	370.00	373.00
2/10/2026, 9:00:00 PM	370.00	373.00	364.00	369.00
2/11/2026, 9:00:00 PM	372.00	373.00	364.00	373.00
2/12/2026, 9:00:00 PM	373.00	375.00	372.00	375.00
2/15/2026, 9:00:00 PM	376.00	376.00	371.00	374.00
2/16/2026, 9:00:00 PM	371.00	373.00	362.00	366.00
2/17/2026, 9:00:00 PM	370.00	371.00	353.00	355.00
2/18/2026, 9:00:00 PM	355.00	364.00	355.00	364.00
2/19/2026, 9:00:00 PM	367.00	367.00	360.00	360.00
2/20/2026, 9:00:00 PM	358.00	364.00	358.00	364.00
2/21/2026, 9:00:00 PM	364.00	364.00	358.00	364.00
2/23/2026, 9:00:00 PM	363.00	370.00	353.00	360.00
2/24/2026, 9:00:00 PM	359.00	376.00	354.00	361.00
2/25/2026, 9:00:00 PM	361.00	362.00	355.00	355.00
2/26/2026, 9:00:00 PM	354.00	368.00	352.00	367.00
2/27/2026, 9:00:00 PM	363.00	378.00	363.00	372.00
2/28/2026, 9:00:00 PM	376.00	378.00	370.00	378.00
3/1/2026, 9:00:00 PM	383.00	403.00	378.00	396.00
3/2/2026, 9:00:00 PM	390.00	454.00	390.00	454.00
3/3/2026, 9:00:00 PM	448.00	451.00	406.00	416.00
3/4/2026, 9:00:00 PM	426.00	451.00	412.00	414.00
3/5/2026, 9:00:00 PM	417.00	425.00	403.00	417.00
3/8/2026, 9:00:00 PM	449.00	507.00	425.00	472.00
3/9/2026, 9:00:00 PM	470.00	476.00	443.00	460.00
3/10/2026, 9:00:00 PM	454.00	476.00	416.00	454.00
3/11/2026, 9:00:00 PM	454.00	517.00	448.00	512.00
3/12/2026, 9:00:00 PM	512.00	569.00	503.00	566.00
3/13/2026, 9:00:00 PM	573.00	580.00	558.00	580.00
3/14/2026, 9:00:00 PM	580.00	580.00	580.00	580.00
3/15/2026, 9:00:00 PM	585.00	609.00	541.00	558.00
3/16/2026, 9:00:00 PM	559.00	625.00	555.00	625.00
3/17/2026, 9:00:00 PM	640.00	664.00	625.00	664.00
3/18/2026, 9:00:00 PM	722.00	729.00	518.00	729.00
3/19/2026, 9:00:00 PM	750.00	800.00	656.00	656.00
3/22/2026, 9:00:00 PM	590.00	646.00	590.00	590.00
3/23/2026, 9:00:00 PM	570.00	570.00	531.00	531.00
3/24/2026, 9:00:00 PM	479.00	480.00	478.00	478.00
3/25/2026, 9:00:00 PM	450.00	525.00	435.00	525.00
3/26/2026, 9:00:00 PM	564.00	641.00	530.00	641.00
3/27/2026, 9:00:00 PM	648.00	660.00	630.00	660.00
3/28/2026, 9:00:00 PM	660.00	660.00	641.00	660.00
3/29/2026, 9:00:00 PM	687.00	687.00	550.00	591.00
3/30/2026, 9:00:00 PM	605.00	620.00	537.00	572.00
3/31/2026, 9:00:00 PM	572.00	572.00	500.00	518.00
4/1/2026, 9:00:00 PM	551.00	620.00	538.00	620.00
4/2/2026, 9:00:00 PM	625.00	626.00	575.00	589.00
4/3/2026, 9:00:00 PM	604.00	604.00	591.00	597.00
4/4/2026, 9:00:00 PM	597.00	601.00	588.00	592.00
4/5/2026, 9:00:00 PM	595.00	596.00	550.00	567.00
4/6/2026, 9:00:00 PM	571.00	576.00	489.00	534.00
4/7/2026, 9:00:00 PM	482.00	494.00	418.00	491.00
4/8/2026, 9:00:00 PM	482.00	532.00	465.00	485.00
4/9/2026, 9:00:00 PM	488.00	499.00	450.00	450.00
4/10/2026, 9:00:00 PM	452.00	466.00	452.00	463.00
4/11/2026, 9:00:00 PM	466.00	466.00	466.00	466.00
4/12/2026, 9:00:00 PM	510.00	537.00	473.00	495.00
4/13/2026, 9:00:00 PM	503.00	503.00	470.00	485.00
4/14/2026, 9:00:00 PM	473.00	499.00	466.00	480.00
4/15/2026, 9:00:00 PM	472.00	504.00	465.00	500.00
4/16/2026, 9:00:00 PM	491.00	499.00	450.00	457.00
4/17/2026, 9:00:00 PM	464.00	476.00	464.00	476.00
4/18/2026, 9:00:00 PM	476.00	476.00	476.00	476.00
4/19/2026, 9:00:00 PM	521.00	521.00	475.00	480.00
4/20/2026, 9:00:00 PM	480.00	505.00	453.00	500.00
4/21/2026, 9:00:00 PM	500.00	500.00	475.00	487.00
4/22/2026, 9:00:00 PM	481.00	487.00	476.00	477.00
4/23/2026, 9:00:00 PM	487.00	487.00	429.00	460.00
4/24/2026, 9:00:00 PM	456.00	456.00	445.00	452.00
4/25/2026, 9:00:00 PM	454.00	454.00	447.00	451.00
4/26/2026, 9:00:00 PM	448.00	454.00	432.00	445.00
4/27/2026, 9:00:00 PM	445.00	490.00	425.00	449.00
4/28/2026, 9:00:00 PM	455.00	455.00	425.00	437.00
4/29/2026, 9:00:00 PM	440.00	453.00	385.00	398.00
4/30/2026, 9:00:00 PM	400.00	400.00	386.00	390.00
5/1/2026, 9:00:00 PM	388.00	401.00	382.00	401.00
5/2/2026, 9:00:00 PM	399.00	400.00	393.00	398.00
5/3/2026, 9:00:00 PM	398.00	431.00	380.00	431.00
5/4/2026, 9:00:00 PM	431.00	465.00	408.00	411.00
5/5/2026, 9:00:00 PM	416.00	416.00	379.00	386.00
5/6/2026, 9:00:00 PM	385.00	386.00	356.00	381.00
5/7/2026, 9:00:00 PM	374.00	391.00	355.00	366.00
5/10/2026, 9:00:00 PM	368.00	410.00	364.00	400.00
5/11/2026, 9:00:00 PM	397.00	400.00	387.00	393.00
5/12/2026, 9:00:00 PM	392.00	405.00	385.00	396.00
5/13/2026, 9:00:00 PM	392.00	395.00	386.00	394.00
5/14/2026, 9:00:00 PM	392.00	392.00	386.00	389.00
5/15/2026, 9:00:00 PM	392.00	393.00	390.00	392.00
5/16/2026, 9:00:00 PM	391.00	393.00	388.00	388.00
5/17/2026, 9:00:00 PM	387.00	407.00	387.00	394.00
5/18/2026, 9:00:00 PM	394.00	394.00	383.00	385.00
5/19/2026, 9:00:00 PM	384.00	386.00	379.00	382.00
5/20/2026, 9:00:00 PM	385.00	390.00	380.00	385.00
5/21/2026, 9:00:00 PM	380.00	387.00	378.00	379.00
5/22/2026, 9:00:00 PM	381.00	383.00	380.00	380.00
5/23/2026, 9:00:00 PM	379.00	381.00	375.00	377.00
5/24/2026, 9:00:00 PM	373.00	374.00	356.00	361.00
5/25/2026, 9:00:00 PM	359.00	390.00	350.00	356.00
5/26/2026, 9:00:00 PM	356.00	360.00	350.00	353.00
5/27/2026, 9:00:00 PM	355.00	364.00	351.00	354.00
5/28/2026, 9:00:00 PM	351.00	354.00	346.00	349.00
5/29/2026, 9:00:00 PM	352.00	354.00	348.00	354.00
5/30/2026, 9:00:00 PM	355.00	359.00	352.00	359.00
5/31/2026, 9:00:00 PM	359.00	390.00	352.00	376.00
6/1/2026, 9:00:00 PM	376.00	378.00	354.00	365.00
6/2/2026, 9:00:00 PM	365.00	373.00	353.00	360.00
6/3/2026, 9:00:00 PM	356.00	360.00	352.00	358.00
6/4/2026, 9:00:00 PM	356.00	358.00	351.00	351.00
6/5/2026, 9:00:00 PM	354.00	356.00	351.00	351.00
6/6/2026, 9:00:00 PM	350.00	354.00	350.00	354.00
6/7/2026, 9:00:00 PM	354.00	364.00	343.00	347.00
6/8/2026, 9:00:00 PM	345.00	345.00	328.00	340.00
6/9/2026, 9:00:00 PM	342.00	352.00	330.00	342.00
6/10/2026, 9:00:00 PM	349.00	353.00	336.00	339.00
6/11/2026, 9:00:00 PM	342.00	349.00	339.00	339.00
6/12/2026, 9:00:00 PM	344.00	344.00	344.00	344.00
6/13/2026, 9:00:00 PM	341.00	342.00	337.00	340.00
6/14/2026, 9:00:00 PM	335.00	345.00	330.00	336.00
6/15/2026, 9:00:00 PM	334.00	335.00	325.00	325.00
6/16/2026, 9:00:00 PM	324.00	326.00	319.00	326.00
6/17/2026, 9:00:00 PM	322.00	324.00	306.00	314.00
6/18/2026, 9:00:00 PM	314.00	319.00	298.00	305.00
6/21/2026, 9:00:00 PM	309.00	313.00	269.00	271.00
6/22/2026, 9:00:00 PM	274.00	274.00	249.00	270.00
6/23/2026, 9:00:00 PM	269.00	275.00	249.00	259.00
6/24/2026, 9:00:00 PM	258.00	267.00	247.00	253.00
6/25/2026, 9:00:00 PM	253.00	270.00	225.00	242.00
6/26/2026, 9:00:00 PM	245.00	245.00	241.00	242.00
6/27/2026, 9:00:00 PM	245.00	249.00	245.00	249.00
6/28/2026, 9:00:00 PM	259.00	304.00	240.00	304.00
6/29/2026, 9:00:00 PM	304.00	340.00	271.00	287.00
6/30/2026, 9:00:00 PM	290.00	310.00	277.00	286.00
7/1/2026, 9:00:00 PM	283.00	284.00	259.00	264.00
7/2/2026, 9:00:00 PM	263.00	264.00	256.00	260.00
7/3/2026, 9:00:00 PM	263.00	263.00	256.00	256.00
7/4/2026, 9:00:00 PM	265.00	268.00	260.00	268.00
7/5/2026, 9:00:00 PM	271.00	280.00	254.00	254.00
7/6/2026, 9:00:00 PM	258.00	273.00	242.00	261.00
7/7/2026, 9:00:00 PM	272.00	309.00	265.00	301.00
7/8/2026, 9:00:00 PM	310.00	333.00	289.00	289.00
7/9/2026, 9:00:00 PM	283.00	294.00	251.00	276.00
7/10/2026, 9:00:00 PM	277.00	280.00	272.00	276.00
7/11/2026, 9:00:00 PM	281.00	284.00	280.00	284.00
7/12/2026, 9:00:00 PM	296.00	330.00	290.00	321.00
7/13/2026, 9:00:00 PM	326.00	380.00	310.00	342.00
7/14/2026, 9:00:00 PM	343.00	346.00	288.00	321.00
7/15/2026, 9:00:00 PM	320.00	320.00	285.00	292.00
7/16/2026, 9:00:00 PM	297.00	313.00	289.00	307.00
7/17/2026, 9:00:00 PM	307.00	314.00	300.00	314.00
7/18/2026, 9:00:00 PM	314.00	314.00	314.00	314.00
7/19/2026, 9:00:00 PM	319.00	330.00	301.00	312.00
7/20/2026, 9:00:00 PM	308.00	322.00	291.00	320.00
7/21/2026, 9:00:00 PM	318.00	333.00	311.00	325.00
7/22/2026, 9:00:00 PM	330.00	353.00	330.00	350.00
7/23/2026, 9:00:00 PM	355.00	355.00	319.00	335.00
7/24/2026, 9:00:00 PM	337.00	340.00	336.00	337.00
7/25/2026, 9:00:00 PM	337.00	337.00	322.00	326.00
7/26/2026, 9:00:00 PM	319.00	322.00	291.00	307.00
7/27/2026, 9:00:00 PM	308.00	308.00	293.00	302.00
7/28/2026, 9:00:00 PM	302.00	341.00	302.00	333.00
7/29/2026, 9:00:00 PM	330.00	351.00	315.00	315.00
7/30/2026, 9:00:00 PM	316.00	321.00	303.00	312.00
8/2/2026, 9:00:00 PM	315.00	315.00	298.00	308.00
8/3/2026, 9:00:00 PM	307.00	318.00	300.00	307.00
8/4/2026, 9:00:00 PM	304.00	312.00	301.00	310.00
8/5/2026, 9:00:00 PM	307.00	318.00	300.00	310.00
8/6/2026, 9:00:00 PM	308.00	315.00	304.00	306.00
8/7/2026, 9:00:00 PM	307.00	307.00	307.00	307.00
8/8/2026, 9:00:00 PM	307.00	311.00	307.00	311.00
8/9/2026, 9:00:00 PM	306.00	312.00	305.00	309.00
8/10/2026, 9:00:00 PM	309.00	318.00	307.00	311.00
8/11/2026, 9:00:00 PM	312.00	312.00	297.00	305.00
8/12/2026, 9:00:00 PM	305.00	306.00	287.00	290.00
8/13/2026, 9:00:00 PM	295.00	298.00	273.00	287.00
8/16/2026, 9:00:00 PM	291.00	299.00	280.00	291.00
8/17/2026, 9:00:00 PM	293.00	308.00	286.00	298.00
8/18/2026, 9:00:00 PM	297.00	301.00	286.00	294.00
8/19/2026, 9:00:00 PM	292.00	298.00	287.00	292.00
8/20/2026, 9:00:00 PM	293.00	302.00	286.00	292.00
8/21/2026, 9:00:00 PM	298.00	298.00	294.00	295.00
8/22/2026, 9:00:00 PM	292.00	298.00	292.00	293.00
8/23/2026, 9:00:00 PM	293.00	294.00	273.00	282.00
8/24/2026, 9:00:00 PM	285.00	287.00	276.00	278.00
8/25/2026, 9:00:00 PM	278.00	291.00	271.00	271.00
8/26/2026, 9:00:00 PM	273.00	288.00	269.00	279.00
8/27/2026, 9:00:00 PM	278.00	281.00	273.00	275.00
8/28/2026, 9:00:00 PM	277.00	277.00	277.00	277.00
8/29/2026, 9:00:00 PM	279.00	279.00	277.00	277.00
8/30/2026, 9:00:00 PM	278.00	292.00	278.00	289.00
8/31/2026, 9:00:00 PM	288.00	308.00	284.00	307.00
9/1/2026, 9:00:00 PM	296.00	307.00	286.00	296.00
9/2/2026, 9:00:00 PM	300.00	300.00	283.00	289.00
9/3/2026, 9:00:00 PM	287.00	295.00	286.00	291.00
9/4/2026, 9:00:00 PM	288.00	293.00	288.00	293.00
9/5/2026, 9:00:00 PM	293.00	300.00	293.00	300.00
9/6/2026, 9:00:00 PM	302.00	302.00	292.00	296.00
9/7/2026, 9:00:00 PM	297.00	316.00	290.00	311.00
9/8/2026, 9:00:00 PM	309.00	323.00	305.00	322.00
9/9/2026, 9:00:00 PM	311.00	336.00	305.00	328.00
9/10/2026, 9:00:00 PM	325.00	336.00	308.00	321.00
9/13/2026, 9:00:00 PM	321.00	330.00	319.00	323.00
9/14/2026, 9:00:00 PM	323.00	330.00	315.00	319.00
9/15/2026, 9:00:00 PM	316.00	322.00	305.00	312.00
9/16/2026, 9:00:00 PM	312.00	321.00	305.00	319.00
9/17/2026, 9:00:00 PM	316.00	321.00	306.00	313.00
9/18/2026, 9:00:00 PM	313.00	314.00	311.00	311.00
9/19/2026, 9:00:00 PM	312.00	312.00	310.00	310.00
9/20/2026, 9:00:00 PM	314.00	315.00	297.00	301.00
9/21/2026, 9:00:00 PM	302.00	313.00	299.00	302.00
9/22/2026, 9:00:00 PM	305.00	310.00	304.00	307.00
9/23/2026, 9:00:00 PM	306.00	310.00	302.00	305.00
9/24/2026, 9:00:00 PM	304.00	307.00	295.00	307.00
9/25/2026, 9:00:00 PM	305.00	308.00	304.00	307.00
9/26/2026, 9:00:00 PM	307.00	308.00	305.00	308.00
9/27/2026, 9:00:00 PM	308.00	314.00	295.00	298.00
9/28/2026, 9:00:00 PM	301.00	307.00	296.00	301.00
9/29/2026, 9:00:00 PM	301.00	312.00	300.00	312.00
9/30/2026, 9:00:00 PM	308.00	320.00	302.00	317.00
10/1/2026, 9:00:00 PM	315.00	315.00	293.00	297.00
10/2/2026, 9:00:00 PM	298.00	301.00	295.00	299.00
10/3/2026, 9:00:00 PM	297.00	301.00	297.00	300.00
10/4/2026, 9:00:00 PM	300.00	301.00	295.00	298.00
10/5/2026, 9:00:00 PM	298.00	305.00	295.00	302.00
10/6/2026, 9:00:00 PM	299.00	303.00	298.00	301.00
10/7/2026, 9:00:00 PM	299.00	303.00	297.00	299.00
10/8/2026, 9:00:00 PM	298.00	319.00	297.00	314.00
10/9/2026, 9:00:00 PM	317.00	318.00	312.00	316.00
10/10/2026, 9:00:00 PM	316.00	316.00	307.00	312.00
10/11/2026, 9:00:00 PM	312.00	312.00	306.00	308.00
10/12/2026, 9:00:00 PM	309.00	309.00	301.00	306.00
10/13/2026, 9:00:00 PM	306.00	308.00	302.00	306.00
10/14/2026, 9:00:00 PM	304.00	304.00	302.00	303.00
10/15/2026, 9:00:00 PM	303.00	309.00	301.00	308.00

Show data

MFGS · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2024.

Open

303.00

High

309.00

Low

301.00

Volume (₽)

751.71K

EBITDA margin

-1.28%

Lot

ISIN

RU0009011126

Prev. close

303.00

Volume (shares)

2.46K

Market microstructure

Loading data…

About the company

ао "Славнефть-Мегионнефтегаз" (MFGS) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009011126.

ао "Славнефть-Мегионнефтегаз"

Key stats

Market microstructure

About the company

News on this security