Магаданэнерго

MAGE

2.735 ₽ -1.08% ↓

История котировок MAGE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	2.82	2.98	2.98	2.71	+1.02%	15	26,000	74,800
2015-12-29	2.88	2.95	2.95	2.88	+5.36%	5	12,000	34,640
2015-12-28	2.81	2.8	2.81	2.71	-5.08%	5	5,000	13,850
2015-12-25	2.81	2.95	2.95	2.8	-1.67%	7	14,000	40,300
2015-12-22	3	3	3	3	+1.69%	1	1,000	3,000
2015-12-21	2.95	2.95	2.95	2.95	-3.28%	1	1,000	2,950
2015-12-18	3.01	3.05	3.05	3.01	+3.74%	3	6,000	18,100
2015-12-17	2.94	2.94	2.94	2.94	-4.55%	1	1,000	2,940
2015-12-15	2.73	3.08	3.08	2.72	+4.76%	9	13,000	38,270
2015-12-14	2.94	2.94	2.94	2.94	-4.55%	1	1,000	2,940
2015-12-10	2.93	3.08	3.08	2.93	+6.21%	4	5,000	15,200
2015-12-09	2.89	2.9	2.9	2.89	+5.45%	3	15,000	43,480
2015-12-08	2.9	2.75	2.92	2.71	-3.51%	5	6,000	17,030
2015-12-07	2.85	2.85	2.85	2.85	-8.06%	1	1,000	2,850
2015-12-04	2.85	3.1	3.1	2.85	+9.93%	6	9,000	26,410
2015-12-02	2.84	2.82	2.84	2.82	+1.08%	2	2,000	5,660
2015-12-01	2.79	2.79	2.79	2.79	-4.45%	1	1,000	2,790
2015-11-30	2.92	2.92	2.92	2.92	-0.68%	1	1,000	2,920
2015-11-27	2.67	2.94	2.94	2.67	-1.67%	2	2,000	5,610
2015-11-26	2.57	2.99	2.99	2.57	+13.26%	6	6,000	17,200
2015-11-25	2.7	2.64	2.7	2.62	-7.37%	13	42,000	111,070
2015-11-24	2.99	2.85	2.99	2.84	-14.16%	12	39,000	112,350
2015-11-20	3.32	3.32	3.32	3.32	+8.85%	1	1,000	3,320
2015-11-19	3.28	3.05	3.28	3.05	+1.33%	4	5,000	15,510
2015-11-18	2.74	3.01	3.75	2.74	+8.27%	16	83,000	260,900
2015-11-16	2.99	2.78	3.39	2.6	-6.08%	20	47,000	125,410
2015-11-11	2.96	2.96	2.96	2.96	+4.96%	1	1,000	2,960
2015-11-10	2.96	2.82	2.96	2.82	-2.76%	2	2,000	5,780
2015-11-09	2.84	2.9	2.9	2.84	+1.40%	4	5,000	14,330
2015-10-30	2.85	2.86	2.86	2.85	+1.42%	2	2,000	5,710
2015-10-28	2.73	2.82	2.88	2.51	+6.02%	17	19,000	50,890
2015-10-26	2.63	2.66	2.66	2.5	-1.85%	16	30,000	75,450
2015-10-23	2.71	2.71	2.71	2.71	-6.55%	1	1,000	2,710
2015-10-22	2.96	2.9	2.96	2.76	-2.36%	4	4,000	11,410
2015-10-21	2.97	2.97	2.97	2.97	+7.61%	1	1,000	2,970
2015-10-20	2.77	2.76	2.77	2.76	-6.12%	2	2,000	5,530
2015-10-16	2.76	2.94	2.94	2.76	+6.91%	5	8,000	22,420
2015-10-15	2.87	2.75	2.9	2.75	+1.10%	7	10,000	28,160
2015-10-14	2.72	2.72	2.94	2.7	-5.23%	13	45,000	123,230
2015-10-13	2.63	2.87	2.87	2.63	+6.30%	2	2,000	5,500
2015-10-12	2.99	2.7	3	2.62	-6.25%	13	109,000	295,230
2015-10-09	2.6	2.88	3.2	2.6	+10.34%	47	287,000	796,840
2015-10-07	2.6	2.61	2.71	2.52	-3.33%	9	78,000	202,770
2015-10-05	2.56	2.7	2.7	2.56	-0.37%	9	20,000	52,810
2015-09-30	2.46	2.71	2.71	2.46	-0.73%	13	13,000	33,540
2015-09-29	2.34	2.73	2.73	2.34	+15.19%	48	90,000	223,360
2015-09-28	2.37	2.37	2.37	2.37	-3.66%	5	34,000	80,580
2015-09-25	2.46	2.46	2.46	2.46	+6.96%	1	1,000	2,460
2015-09-24	2.31	2.3	2.31	2.3	-5.74%	2	2,000	4,610
2015-09-23	2.3	2.44	2.49	2.3	-5.79%	7	8,000	18,900
2015-09-21	2.47	2.59	2.6	2.4	-1.15%	11	16,000	39,580
2015-09-18	2.62	2.62	2.62	2.62	-4.73%	1	1,000	2,620
2015-09-17	2.51	2.75	2.75	2.51	+3.77%	12	27,000	71,710
2015-09-16	2.43	2.65	2.65	2.43	+3.11%	26	86,000	215,430
2015-09-11	2.35	2.57	2.57	2	+1.58%	38	104,000	236,570
2015-09-10	2.5	2.53	2.65	2.3	+1.61%	20	210,000	495,990
2015-09-09	2.27	2.49	2.49	2.11	+10.67%	21	40,000	91,290
2015-09-08	2.33	2.25	2.52	2.25	-4.26%	10	14,000	32,590
2015-09-04	2.82	2.35	2.82	2.3	+3.98%	4	8,000	18,980
2015-09-03	2.36	2.26	2.37	2.26	-9.60%	5	6,000	14,030
2015-08-31	2.36	2.5	2.5	2.36	-0.40%	2	2,000	4,860
2015-08-28	2.4	2.51	2.52	2.35	-2.71%	7	8,000	19,390
2015-08-27	2.58	2.58	2.58	2.58	+1.98%	1	1,000	2,580
2015-08-26	2.51	2.53	2.58	2.51	+1.20%	4	5,000	12,660
2015-08-25	2.49	2.5	2.5	2.49	-0.79%	2	2,000	4,990
2015-08-24	2.27	2.52	2.52	2.18	-1.56%	9	31,000	69,920
2015-08-20	2.41	2.56	2.56	2.39	-1.92%	12	16,000	39,340
2015-08-19	2.55	2.61	2.61	2.42	-2.25%	5	5,000	12,500
2015-08-18	2.41	2.67	2.67	2.39	+2.69%	7	8,000	19,840
2015-08-11	2.6	2.6	2.6	2.6	+4.00%	1	1,000	2,600
2015-08-10	2.4	2.5	2.68	2.4	-5.30%	6	10,000	25,110
2015-08-06	2.63	2.64	2.64	2.63	+3.53%	2	3,000	7,910
2015-08-05	2.48	2.55	2.55	2.48	-4.49%	2	4,000	10,130
2015-08-04	2.67	2.67	2.67	2.67	+8.10%	1	1,000	2,670
2015-08-03	2.48	2.47	2.48	2.47	-6.08%	3	3,000	7,420
2015-07-31	2.48	2.63	2.63	2.25	+3.54%	17	20,000	49,040
2015-07-30	2.5	2.54	2.54	2.5	-3.05%	3	3,000	7,570
2015-07-29	2.55	2.62	2.62	2.54	+0.38%	6	8,000	20,460
2015-07-28	2.61	2.61	2.61	2.61	-3.33%	1	1,000	2,610
2015-07-27	2.7	2.7	2.7	2.7	-0.37%	1	1,000	2,700
2015-07-22	2.49	2.71	2.71	2.49	+9.72%	6	12,000	30,570
2015-07-21	2.48	2.47	2.5	2.47	-5.00%	5	5,000	12,420
2015-07-20	2.62	2.6	2.74	2.51	-3.70%	5	5,000	13,020
2015-07-17	2.7	2.7	2.7	2.7	-1.10%	1	3,000	8,100
2015-07-16	2.65	2.73	2.73	2.65	-1.80%	3	6,000	16,210
2015-07-15	2.51	2.78	2.78	2.51	+2.96%	3	4,000	10,530
2015-07-14	2.5	2.7	2.7	2.5	-4.26%	2	2,000	5,200
2015-07-10	2.67	2.82	2.82	2.67	+6.02%	4	7,000	18,880
2015-07-08	2.59	2.66	2.66	2.59	+3.50%	3	3,000	7,840
2015-07-07	2.5	2.57	2.57	2.49	+0.39%	6	10,000	25,460
2015-07-06	2.47	2.56	2.56	2.4	-7.58%	8	13,000	31,950
2015-07-03	2.49	2.77	2.77	2.49	+1.84%	4	4,000	10,750
2015-07-02	2.57	2.72	2.72	2.46	-1.09%	8	8,000	20,300
2015-07-01	2.65	2.75	2.75	2.61	-3.17%	4	4,000	10,630
2015-06-30	2.54	2.84	2.84	2.51	+6.77%	15	52,000	139,770
2015-06-29	2.46	2.66	2.66	2.46	-0.37%	4	31,000	82,250
2015-06-25	2.78	2.67	2.78	2.55	0.00%	7	8,000	21,190
2015-06-24	2.86	2.67	2.86	2.64	-3.96%	7	9,000	24,770
2015-06-23	2.68	2.78	3.38	2.63	+5.70%	46	448,000	1,395,450
2015-06-22	2.51	2.63	2.63	2.5	-2.59%	3	3,000	7,640
2015-06-19	2.47	2.7	2.7	2.44	+5.06%	19	74,000	190,820
2015-06-18	2.68	2.57	2.68	2.5	0.00%	11	13,000	32,980
2015-06-16	2.46	2.57	2.6	2.46	-1.15%	10	10,000	25,160
2015-06-15	2.57	2.6	2.69	2.45	+0.78%	23	279,000	727,280
2015-06-11	2.58	2.58	2.79	2.49	-0.39%	22	61,000	162,150
2015-06-10	2.41	2.59	2.59	2.4	+2.78%	7	15,000	36,500
2015-06-08	2.45	2.52	2.56	2	-1.18%	24	78,000	175,510
2015-06-05	2.45	2.55	2.55	2.4	+2.41%	7	7,000	17,010
2015-06-04	2.49	2.49	2.49	2.49	-3.11%	1	1,000	2,490
2015-06-03	2.5	2.57	2.57	2.5	-3.38%	2	4,000	10,070
2015-06-02	2.5	2.66	2.66	2.49	+4.31%	4	14,000	35,150
2015-06-01	2.9	2.55	3.85	2.54	-13.56%	26	58,000	156,690
2015-05-29	2.49	2.95	2.95	2.47	+11.32%	29	115,000	302,720
2015-05-28	2.52	2.65	2.65	2.52	+1.92%	8	12,000	30,840
2015-05-26	2.55	2.6	2.6	2.55	-3.70%	2	235,000	610,550
2015-05-25	2.54	2.7	2.7	2.48	-1.10%	12	24,000	60,280
2015-05-22	2.39	2.73	2.73	2.39	+6.64%	11	35,000	88,710
2015-05-19	2.44	2.56	2.56	2.42	-0.78%	6	14,000	34,210
2015-05-18	2.58	2.58	2.58	2.5	-1.15%	6	10,000	25,180
2015-05-15	2.51	2.61	2.61	2.51	+3.57%	8	20,000	51,820
2015-05-14	2.43	2.52	2.53	2.43	+0.80%	4	9,000	22,060
2015-05-12	2.59	2.5	2.59	2.5	-9.42%	7	20,000	50,120
2015-05-08	2.42	2.76	2.76	2.42	+10.40%	12	33,000	85,950
2015-05-07	2.51	2.5	2.61	2.5	-3.85%	5	9,000	22,620
2015-05-06	2.46	2.6	2.6	2.45	0.00%	6	12,000	29,760
2015-05-05	2.51	2.6	2.68	2.43	0.00%	22	47,000	118,380
2015-04-30	2.665	2.6	2.665	2.57	-2.99%	7	9,000	23,400
2015-04-29	2.65	2.68	2.69	2.525	-3.77%	26	39,000	100,295
2015-04-28	2.655	2.785	2.785	2.655	+7.12%	9	41,000	111,080
2015-04-27	2.65	2.6	2.65	2.535	-5.28%	7	11,000	28,540
2015-04-24	2.505	2.745	2.745	2.505	+8.28%	8	22,000	57,035
2015-04-23	2.53	2.535	2.535	2.405	-2.69%	4	5,000	12,480
2015-04-22	2.56	2.605	2.64	2.5	-2.43%	6	6,000	15,405
2015-04-20	2.61	2.67	2.67	2.5	-2.73%	6	6,000	15,415
2015-04-17	2.555	2.745	2.745	2.5	+1.67%	13	57,000	146,195
2015-04-15	2.405	2.7	2.7	2.405	+5.68%	11	28,000	73,470
2015-04-14	2.56	2.555	2.56	2.555	-1.73%	2	3,000	7,670
2015-04-13	2.575	2.6	2.7	2.49	-6.14%	27	65,000	167,270
2015-04-10	2.695	2.77	2.77	2.695	+2.59%	3	3,000	8,230
2015-04-09	2.505	2.7	2.745	2.505	-5.92%	8	17,000	44,485
2015-04-08	2.785	2.87	2.99	2.32	+6.49%	34	1,907,000	5,559,535
2015-04-07	2.52	2.695	2.745	2.52	-3.75%	8	11,000	28,295
2015-04-06	2.515	2.8	2.8	2.4	+1.82%	21	148,000	389,615
2015-04-03	2.88	2.75	2.92	2.665	+3.38%	11	12,000	33,095
2015-04-02	3	2.66	3	2.66	-5.00%	6	6,000	16,360
2015-04-01	2.655	2.8	3.27	2.655	-15.02%	20	67,000	182,195
2015-03-31	2.98	3.295	3.295	2.605	+22.49%	42	156,000	446,770
2015-03-30	2.73	2.69	3.145	2.655	-12.94%	26	49,000	137,725
2015-03-27	2.605	3.09	3.15	2.605	-3.29%	33	83,000	237,130
2015-03-24	3.2	3.195	3.2	3.195	+1.59%	2	2,000	6,395
2015-03-23	3.005	3.145	3.83	2.95	-19.26%	24	62,000	186,325
2015-03-20	3.345	3.895	3.895	2.9	+34.08%	38	203,000	645,550
2015-03-19	2.905	2.905	2.905	2.905	-13.15%	1	1,000	2,905
2015-03-16	3.345	3.345	3.345	3.345	+4.53%	1	1,000	3,345
2015-03-13	3.1	3.2	3.2	3.1	-3.03%	4	11,000	34,200
2015-03-12	3.005	3.3	3.3	3	-0.90%	4	4,000	12,310
2015-03-11	3.33	3.33	3.33	3.33	-0.15%	1	1,000	3,330
2015-03-10	3.35	3.335	3.35	2.85	+7.58%	3	3,000	9,535
2015-03-06	3.35	3.1	3.35	3.05	-2.52%	5	6,000	18,655
2015-03-05	3.3	3.18	3.3	2.91	-5.07%	10	35,000	113,620
2015-03-04	3.19	3.35	3.35	3.19	+5.02%	7	37,000	118,835
2015-03-02	3.19	3.19	3.19	3.19	+6.33%	1	1,000	3,190
2015-02-27	3	3	3.085	2.695	-6.25%	13	15,000	41,705
2015-02-26	2.995	3.2	3.2	2.995	+6.67%	5	28,000	86,790
2015-02-25	2.715	3	3	2.71	-5.81%	4	4,000	11,420
2015-02-24	2.7	3.185	3.185	2.7	+7.42%	9	17,000	48,665
2015-02-20	2.505	2.965	2.965	2.5	-4.05%	5	7,000	17,975
2015-02-16	2.65	3.09	3.2	2.605	-3.44%	8	12,000	36,520
2015-02-13	3.2	3.2	3.2	3.2	+15.32%	1	1,000	3,200
2015-02-12	2.5	2.775	2.775	2.245	-4.15%	5	6,000	14,715
2015-02-11	3.315	2.895	3.315	2.895	+3.39%	2	2,000	6,210
2015-02-10	2.6	2.8	2.8	2.6	+13.36%	2	2,000	5,400
2015-02-09	3.31	2.47	3.33	2.245	-26.16%	23	25,000	65,540
2015-02-06	3.345	3.345	3.345	3.345	0.00%	1	1,000	3,345
2015-02-05	2.22	3.345	3.345	2.195	+24.58%	12	42,000	111,965
2015-02-02	2.685	2.685	2.685	2.13	+5.29%	4	4,000	9,895
2015-01-29	2.45	2.55	2.55	1.91	-5.20%	16	64,000	149,900
2015-01-28	2.545	2.69	2.69	2.545	+2.28%	8	68,000	174,405
2015-01-23	2.115	2.63	2.63	2.1	-2.05%	11	24,000	59,645
2015-01-22	2.03	2.685	2.685	2.005	+10.04%	16	23,000	54,510
2015-01-21	2.12	2.44	2.44	2	+3.83%	13	26,000	57,075
2015-01-20	2.06	2.35	2.645	2.06	-7.84%	8	16,000	37,660
2015-01-19	2.685	2.55	2.69	2.55	-5.03%	6	6,000	15,975
2015-01-16	2.465	2.685	2.685	2.465	+13.29%	4	16,000	39,955
2015-01-15	2.37	2.37	2.37	2.37	0.00%	1	3,000	7,110
2015-01-14	2.365	2.37	2.37	2.365	0.00%	2	3,000	7,105
2015-01-13	2.2	2.37	2.63	1.86	-10.06%	21	56,000	119,975
2015-01-12	2.155	2.635	2.635	2.155	-5.89%	3	3,000	7,025
2015-01-08	2.65	2.8	2.8	2.62	-13.71%	8	27,000	72,395
2015-01-06	2.49	3.245	3.245	2.49	+38.09%	5	9,000	23,725
2015-01-05	2.995	2.35	2.995	2.2	0.00%	11	58,000	134,895

Архив котировок акции MAGE по годам

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