Магаданэнерго
MAGE
2.735 ₽ -1.08% ↓История котировок MAGE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-29 | 2.645 | 2.645 | 2.645 | 2.645 | -1.49% | 1 | 1,000 | 2,645 |
| 2014-12-26 | 2.115 | 2.685 | 2.685 | 2.105 | +7.83% | 17 | 95,000 | 224,155 |
| 2014-12-24 | 2 | 2.49 | 2.5 | 2 | -7.78% | 12 | 139,000 | 336,115 |
| 2014-12-22 | 2 | 2.7 | 2.7 | 2 | +0.19% | 8 | 47,000 | 109,700 |
| 2014-12-18 | 2.695 | 2.695 | 2.695 | 2.695 | -0.19% | 1 | 1,000 | 2,695 |
| 2014-12-12 | 2.45 | 2.7 | 2.7 | 2.45 | +10.20% | 2 | 4,000 | 10,050 |
| 2014-12-11 | 2.45 | 2.45 | 2.45 | 2.45 | +11.36% | 1 | 1,000 | 2,450 |
| 2014-12-10 | 1.82 | 2.2 | 2.45 | 1.82 | +5.01% | 9 | 52,000 | 113,625 |
| 2014-12-08 | 1.845 | 2.095 | 2.095 | 1.845 | -14.49% | 2 | 2,000 | 3,940 |
| 2014-12-03 | 2.45 | 2.45 | 2.45 | 2.45 | +9.13% | 1 | 1,000 | 2,450 |
| 2014-12-02 | 2.005 | 2.245 | 2.245 | 2.005 | -13.49% | 2 | 2,000 | 4,250 |
| 2014-12-01 | 2.45 | 2.595 | 2.685 | 1.95 | +5.06% | 9 | 10,000 | 24,565 |
| 2014-11-28 | 2.48 | 2.47 | 2.7 | 1.53 | -0.40% | 38 | 322,000 | 736,350 |
| 2014-11-27 | 2.48 | 2.48 | 2.48 | 2.48 | +0.20% | 1 | 1,000 | 2,480 |
| 2014-11-26 | 2.475 | 2.475 | 2.475 | 2.475 | -0.20% | 1 | 1,000 | 2,475 |
| 2014-11-25 | 2 | 2.48 | 2.48 | 2 | +10.22% | 14 | 35,000 | 76,580 |
| 2014-11-24 | 1.86 | 2.25 | 2.25 | 1.86 | -7.98% | 17 | 30,000 | 62,655 |
| 2014-11-21 | 1.95 | 2.445 | 2.445 | 1.95 | +24.11% | 8 | 184,000 | 364,965 |
| 2014-11-20 | 1.955 | 1.97 | 1.97 | 1.95 | +0.77% | 5 | 14,000 | 27,360 |
| 2014-11-19 | 1.88 | 1.955 | 1.955 | 1.88 | -1.26% | 3 | 3,000 | 5,715 |
| 2014-11-18 | 1.895 | 1.98 | 1.98 | 1.89 | 0.00% | 8 | 160,000 | 309,890 |
| 2014-11-14 | 1.945 | 1.98 | 1.98 | 1.945 | 0.00% | 4 | 106,000 | 206,855 |
| 2014-11-11 | 1.96 | 1.98 | 1.98 | 1.96 | +1.28% | 4 | 48,000 | 94,115 |
| 2014-11-10 | 1.88 | 1.955 | 1.955 | 1.87 | +0.77% | 4 | 51,000 | 95,470 |
| 2014-11-07 | 1.9 | 1.94 | 1.98 | 1.9 | -2.02% | 7 | 212,000 | 402,920 |
| 2014-11-06 | 1.9 | 1.98 | 1.98 | 1.85 | 0.00% | 7 | 46,000 | 86,975 |
| 2014-11-05 | 1.9 | 1.98 | 1.98 | 1.89 | +0.51% | 8 | 217,000 | 413,900 |
| 2014-11-03 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 1 | 1,000 | 1,970 |
| 2014-10-28 | 1.895 | 1.99 | 1.99 | 1.895 | +1.53% | 7 | 148,000 | 287,850 |
| 2014-10-27 | 1.98 | 1.96 | 1.98 | 1.67 | +0.51% | 3 | 3,000 | 5,610 |
| 2014-10-22 | 1.8 | 1.95 | 2.51 | 1.8 | -2.50% | 14 | 133,000 | 265,495 |
| 2014-10-21 | 1.75 | 2 | 2 | 1.75 | 0.00% | 14 | 32,000 | 61,540 |
| 2014-10-20 | 1.67 | 2 | 2 | 1.67 | +0.76% | 14 | 478,000 | 943,235 |
| 2014-10-08 | 1.85 | 1.985 | 1.985 | 1.85 | +0.25% | 5 | 545,000 | 1,080,305 |
| 2014-09-25 | 1.879 | 1.98 | 1.98 | 1.879 | +4.22% | 8 | 28,000 | 53,609 |
| 2014-09-23 | 1.7007 | 1.8999 | 1.8999 | 1.7 | -4.05% | 5 | 5,000 | 8,851 |
| 2014-09-19 | 1.98 | 1.98 | 1.98 | 1.98 | -1.05% | 1 | 1,000 | 1,980 |
| 2014-09-18 | 2.001 | 2.001 | 2.001 | 2.001 | +5.32% | 1 | 1,000 | 2,001 |
| 2014-09-17 | 1.9 | 1.9 | 1.9 | 1.9 | -11.63% | 7 | 7,000 | 13,300 |
| 2014-09-16 | 2.02 | 2.15 | 2.15 | 2.02 | +7.61% | 3 | 3,000 | 6,220 |
| 2014-09-15 | 2.39 | 1.998 | 2.39 | 1.8 | -9.18% | 11 | 13,000 | 25,097 |
| 2014-09-12 | 1.75 | 2.2 | 2.2 | 1.75 | +10.00% | 13 | 99,000 | 194,435 |
| 2014-09-05 | 1.8295 | 2 | 2 | 1.8295 | +9.32% | 3 | 21,000 | 38,760 |
| 2014-09-04 | 1.8295 | 1.8295 | 1.8295 | 1.8295 | 0.00% | 1 | 1,000 | 1,830 |
| 2014-09-02 | 1.66 | 1.8295 | 1.8295 | 1.66 | +0.53% | 7 | 19,000 | 34,109 |
| 2014-09-01 | 1.5827 | 1.8199 | 1.8199 | 1.5674 | -0.01% | 20 | 160,000 | 256,128 |
| 2014-08-29 | 1.5832 | 1.82 | 1.82 | 1.5832 | -0.55% | 14 | 24,000 | 42,572 |
| 2014-08-28 | 1.582 | 1.83 | 1.83 | 1.582 | +0.29% | 13 | 40,000 | 69,225 |
| 2014-08-27 | 1.582 | 1.8247 | 1.8247 | 1.582 | 0.00% | 2 | 2,000 | 3,407 |
| 2014-08-21 | 1.7 | 1.8247 | 1.8247 | 1.7 | +0.04% | 3 | 4,000 | 6,925 |
| 2014-08-19 | 1.8245 | 1.824 | 1.8245 | 1.824 | +15.38% | 2 | 2,000 | 3,649 |
| 2014-08-18 | 1.5808 | 1.5808 | 1.5808 | 1.5808 | -13.37% | 1 | 1,000 | 1,581 |
| 2014-08-05 | 1.8246 | 1.8247 | 1.8247 | 1.8246 | +1.39% | 2 | 2,000 | 3,649 |
| 2014-07-16 | 1.81 | 1.7996 | 1.8997 | 1.7065 | +8.61% | 9 | 16,000 | 28,062 |
| 2014-07-15 | 1.658 | 1.657 | 1.658 | 1.657 | -9.94% | 3 | 3,000 | 4,973 |
| 2014-07-14 | 1.6555 | 1.8399 | 1.8399 | 1.6555 | -0.01% | 7 | 15,000 | 26,755 |
| 2014-07-11 | 1.7025 | 1.84 | 1.84 | 1.7025 | -3.15% | 2 | 2,000 | 3,543 |
| 2014-07-10 | 1.7001 | 1.8998 | 1.8998 | 1.7001 | 0.00% | 5 | 17,000 | 30,950 |
| 2014-07-07 | 1.7499 | 1.8998 | 1.8998 | 1.7499 | +0.52% | 5 | 17,000 | 30,650 |
| 2014-06-27 | 1.7001 | 1.8899 | 1.8899 | 1.7001 | -3.01% | 3 | 5,000 | 8,690 |
| 2014-06-25 | 1.9486 | 1.9486 | 1.9486 | 1.9486 | +1.16% | 1 | 1,000 | 1,949 |
| 2014-06-20 | 1.6616 | 1.9262 | 1.9262 | 1.6616 | -0.62% | 2 | 2,000 | 3,588 |
| 2014-06-16 | 1.7 | 1.9382 | 1.9382 | 1.6618 | -0.57% | 3 | 3,000 | 5,300 |
| 2014-06-09 | 1.78 | 1.9493 | 1.9493 | 1.75 | 0.00% | 4 | 4,000 | 7,229 |