Магаданэнерго
MAGE
2.915 ₽ +1.22% ↑История котировок MAGE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2.79 | 2.88 | 2.95 | 2.79 | +2.86% | 408 | 436,900 | 1,256,487 |
| 2026-03-12 | 2.855 | 2.8 | 2.905 | 2.78 | -0.88% | 331 | 489,200 | 1,391,362 |
| 2026-03-11 | 2.82 | 2.825 | 2.875 | 2.75 | +0.36% | 399 | 555,500 | 1,565,990 |
| 2026-03-10 | 2.79 | 2.815 | 2.86 | 2.75 | +0.90% | 466 | 834,500 | 2,334,723 |
| 2026-03-09 | 3.005 | 2.79 | 3.005 | 2.7 | -5.26% | 961 | 2,707,800 | 7,576,973 |
| 2026-03-06 | 2.95 | 2.945 | 2.99 | 2.92 | 0.00% | 229 | 123,500 | 363,369 |
| 2026-03-05 | 2.99 | 2.945 | 3.005 | 2.945 | -1.51% | 111 | 66,700 | 198,191 |
| 2026-03-04 | 3.01 | 2.99 | 3.01 | 2.965 | -0.50% | 144 | 98,700 | 295,308 |
| 2026-03-03 | 3.02 | 3.005 | 3.045 | 2.98 | -0.66% | 150 | 112,100 | 337,221 |
| 2026-03-02 | 3.09 | 3.025 | 3.09 | 3.01 | -2.10% | 325 | 222,200 | 675,106 |
| 2026-02-27 | 3.085 | 3.09 | 3.09 | 3.05 | 0.00% | 147 | 128,000 | 393,186 |
| 2026-02-26 | 3.125 | 3.09 | 3.135 | 3.06 | -1.28% | 157 | 77,400 | 239,230 |
| 2026-02-25 | 3.09 | 3.13 | 3.13 | 3.09 | +0.97% | 56 | 44,900 | 140,126 |
| 2026-02-24 | 3.17 | 3.1 | 3.185 | 3.085 | -2.05% | 263 | 146,600 | 456,292 |
| 2026-02-20 | 3.18 | 3.165 | 3.19 | 3.13 | -0.78% | 116 | 277,100 | 873,497 |
| 2026-02-19 | 3.235 | 3.19 | 3.26 | 3.18 | -1.39% | 109 | 162,600 | 522,484 |
| 2026-02-18 | 3.24 | 3.235 | 3.27 | 3.23 | -0.31% | 99 | 77,200 | 250,826 |
| 2026-02-17 | 3.205 | 3.245 | 3.285 | 3.205 | +0.62% | 75 | 127,300 | 414,125 |
| 2026-02-16 | 3.2 | 3.225 | 3.3 | 3.185 | +1.57% | 199 | 388,600 | 1,262,182 |
| 2026-02-13 | 3.18 | 3.175 | 3.26 | 3.16 | +0.63% | 133 | 191,800 | 616,818 |
| 2026-02-12 | 3.21 | 3.155 | 3.27 | 3.14 | -1.87% | 280 | 422,200 | 1,350,178 |
| 2026-02-11 | 3.175 | 3.215 | 3.33 | 3.175 | +1.10% | 212 | 225,900 | 739,366 |
| 2026-02-10 | 3.195 | 3.18 | 3.235 | 3.175 | -0.47% | 58 | 33,600 | 107,134 |
| 2026-02-09 | 3.24 | 3.195 | 3.38 | 3.195 | -1.39% | 244 | 342,300 | 1,115,064 |
| 2026-02-06 | 3.14 | 3.24 | 3.28 | 3.14 | +3.51% | 114 | 96,900 | 311,633 |
| 2026-02-05 | 3.245 | 3.13 | 3.245 | 3.11 | -2.64% | 166 | 184,900 | 587,840 |
| 2026-02-04 | 3.35 | 3.215 | 3.355 | 3.215 | -2.58% | 256 | 298,600 | 977,513 |
| 2026-02-03 | 3.335 | 3.3 | 3.4 | 3.245 | -0.60% | 402 | 1,029,500 | 3,454,472 |
| 2026-02-02 | 3.11 | 3.32 | 3.36 | 3.11 | +6.41% | 657 | 1,526,300 | 4,952,250 |
| 2026-01-30 | 3.16 | 3.12 | 3.29 | 3.04 | -1.89% | 385 | 812,900 | 2,568,742 |
| 2026-01-29 | 3.13 | 3.18 | 3.22 | 3.13 | +1.27% | 276 | 1,349,600 | 4,305,711 |
| 2026-01-28 | 3.18 | 3.14 | 3.18 | 3.1 | -1.26% | 177 | 323,100 | 1,014,330 |
| 2026-01-27 | 3.1 | 3.18 | 3.23 | 3.07 | +2.58% | 282 | 739,900 | 2,328,794 |
| 2026-01-26 | 3.14 | 3.1 | 3.19 | 3.07 | -1.27% | 274 | 648,800 | 2,033,404 |
| 2026-01-23 | 3.11 | 3.14 | 3.32 | 3.11 | +0.96% | 516 | 1,596,600 | 5,057,103 |
| 2026-01-22 | 3.14 | 3.11 | 3.16 | 3.11 | -0.32% | 129 | 159,100 | 498,590 |
| 2026-01-21 | 3.11 | 3.12 | 3.13 | 3.09 | 0.00% | 114 | 271,300 | 844,874 |
| 2026-01-20 | 3.07 | 3.12 | 3.19 | 3.07 | +0.97% | 471 | 1,170,100 | 3,672,812 |
| 2026-01-19 | 3.05 | 3.09 | 3.12 | 3.03 | +1.31% | 284 | 474,100 | 1,453,373 |
| 2026-01-16 | 2.99 | 3.05 | 3.09 | 2.99 | +0.66% | 133 | 168,400 | 514,988 |
| 2026-01-15 | 2.98 | 3.03 | 3.08 | 2.98 | +2.02% | 200 | 355,600 | 1,080,267 |
| 2026-01-14 | 2.98 | 2.97 | 3.04 | 2.97 | -1.00% | 129 | 134,900 | 405,040 |
| 2026-01-13 | 2.97 | 3 | 3.01 | 2.97 | +0.33% | 98 | 98,800 | 295,490 |
| 2026-01-12 | 2.99 | 2.99 | 3.05 | 2.9 | 0.00% | 333 | 457,500 | 1,350,416 |
| 2026-01-09 | 2.98 | 2.99 | 3.03 | 2.98 | -0.66% | 83 | 111,600 | 335,496 |
| 2026-01-08 | 2.97 | 3.01 | 3.01 | 2.97 | +1.35% | 83 | 74,200 | 222,216 |
| 2026-01-06 | 2.96 | 2.97 | 3.03 | 2.96 | +0.34% | 68 | 74,900 | 224,749 |
| 2026-01-05 | 2.94 | 2.96 | 2.98 | 2.94 | 0.00% | 66 | 98,600 | 292,992 |