Магаданэнерго
MAGE
2.735 ₽ -1.08% ↓История котировок MAGE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 2.51 | 2.52 | 2.53 | 2.5 | -0.79% | 5 | 5,000 | 12,560 |
| 2017-12-28 | 2.5 | 2.54 | 2.54 | 2.5 | +1.60% | 8 | 9,000 | 22,790 |
| 2017-12-27 | 2.4 | 2.5 | 2.54 | 2.39 | +4.60% | 26 | 27,000 | 66,560 |
| 2017-12-26 | 2.39 | 2.39 | 2.39 | 2.39 | +0.42% | 1 | 1,000 | 2,390 |
| 2017-12-22 | 2.37 | 2.38 | 2.38 | 2.37 | +1.71% | 3 | 4,000 | 9,490 |
| 2017-12-21 | 2.28 | 2.34 | 2.39 | 2.28 | +2.63% | 27 | 32,000 | 74,650 |
| 2017-12-20 | 2.27 | 2.28 | 2.29 | 2.2 | +0.44% | 39 | 54,000 | 120,850 |
| 2017-12-19 | 2.29 | 2.27 | 2.29 | 2.27 | -2.16% | 4 | 4,000 | 9,120 |
| 2017-12-18 | 2.33 | 2.32 | 2.35 | 2.29 | -0.43% | 16 | 19,000 | 44,040 |
| 2017-12-15 | 2.44 | 2.33 | 2.44 | 2.3 | -5.67% | 55 | 63,000 | 147,260 |
| 2017-12-14 | 2.39 | 2.47 | 2.47 | 2.3 | +2.07% | 76 | 83,000 | 195,380 |
| 2017-12-13 | 2.39 | 2.42 | 2.43 | 2.39 | +0.83% | 9 | 15,000 | 36,110 |
| 2017-12-11 | 2.44 | 2.4 | 2.44 | 2.4 | -0.83% | 8 | 8,000 | 19,270 |
| 2017-12-08 | 2.42 | 2.42 | 2.42 | 2.42 | -0.41% | 1 | 1,000 | 2,420 |
| 2017-12-07 | 2.45 | 2.43 | 2.46 | 2.43 | +0.41% | 4 | 5,000 | 12,240 |
| 2017-12-05 | 2.44 | 2.42 | 2.44 | 2.42 | -2.02% | 3 | 3,000 | 7,290 |
| 2017-12-04 | 2.45 | 2.47 | 2.47 | 2.45 | +1.23% | 5 | 5,000 | 12,290 |
| 2017-11-29 | 2.62 | 2.44 | 2.62 | 2.44 | 0.00% | 2 | 2,000 | 5,060 |
| 2017-11-27 | 2.47 | 2.44 | 2.48 | 2.43 | 0.00% | 12 | 21,000 | 51,520 |
| 2017-11-24 | 2.44 | 2.44 | 2.44 | 2.44 | -0.41% | 1 | 1,000 | 2,440 |
| 2017-11-22 | 2.5 | 2.45 | 2.5 | 2.45 | 0.00% | 7 | 7,000 | 17,280 |
| 2017-11-21 | 2.4 | 2.45 | 2.46 | 2.35 | +0.82% | 18 | 42,000 | 101,500 |
| 2017-11-17 | 2.45 | 2.43 | 2.45 | 2.41 | -1.62% | 7 | 31,000 | 75,590 |
| 2017-11-16 | 2.47 | 2.47 | 2.47 | 2.47 | +1.65% | 1 | 1,000 | 2,470 |
| 2017-11-15 | 2.43 | 2.43 | 2.58 | 2.43 | +0.41% | 22 | 29,000 | 71,120 |
| 2017-11-14 | 2.45 | 2.42 | 2.45 | 2.4 | -1.22% | 12 | 16,000 | 38,700 |
| 2017-11-13 | 2.4 | 2.45 | 2.5 | 2.4 | -0.81% | 5 | 7,000 | 17,230 |
| 2017-11-10 | 2.6 | 2.47 | 2.6 | 2.44 | -3.14% | 25 | 49,000 | 121,070 |
| 2017-11-09 | 2.49 | 2.55 | 2.55 | 2.47 | +4.51% | 4 | 7,000 | 17,430 |
| 2017-11-08 | 2.43 | 2.44 | 2.49 | 2.42 | -2.40% | 9 | 23,000 | 56,600 |
| 2017-11-07 | 2.44 | 2.5 | 2.62 | 1.72 | -1.57% | 10 | 15,000 | 36,090 |
| 2017-11-03 | 2.64 | 2.54 | 2.64 | 2.44 | +2.01% | 8 | 8,000 | 20,010 |
| 2017-11-02 | 2.48 | 2.49 | 2.49 | 2.48 | -0.40% | 2 | 3,000 | 7,460 |
| 2017-11-01 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 2 | 4,000 | 10,000 |
| 2017-10-31 | 2.55 | 2.5 | 2.59 | 2.45 | -0.79% | 16 | 69,000 | 175,040 |
| 2017-10-30 | 2.47 | 2.52 | 2.55 | 2.45 | -5.62% | 26 | 86,000 | 215,820 |
| 2017-10-20 | 2.67 | 2.67 | 2.67 | 2.67 | +1.14% | 1 | 1,000 | 2,670 |
| 2017-10-19 | 2.54 | 2.64 | 2.64 | 2.46 | +0.38% | 6 | 6,000 | 15,150 |
| 2017-10-18 | 2.56 | 2.63 | 2.63 | 2.55 | -1.13% | 3 | 5,000 | 12,860 |
| 2017-10-13 | 2.6 | 2.66 | 2.66 | 2.5 | +0.38% | 11 | 19,000 | 49,210 |
| 2017-10-12 | 2.65 | 2.65 | 2.65 | 2.65 | -1.49% | 1 | 42,000 | 111,300 |
| 2017-10-11 | 2.67 | 2.69 | 2.7 | 2.6 | +2.28% | 7 | 52,000 | 140,180 |
| 2017-10-06 | 2.55 | 2.63 | 2.63 | 2.5 | +3.14% | 9 | 10,000 | 25,640 |
| 2017-10-05 | 2.55 | 2.55 | 2.55 | 2.55 | -4.14% | 1 | 1,000 | 2,550 |
| 2017-10-02 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | 1 | 1,000 | 2,660 |
| 2017-09-28 | 2.52 | 2.67 | 2.67 | 2.47 | -0.37% | 4 | 4,000 | 10,170 |
| 2017-09-26 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 1 | 1,000 | 2,680 |
| 2017-09-25 | 2.67 | 2.7 | 2.7 | 2.67 | +1.89% | 2 | 14,000 | 37,770 |
| 2017-09-22 | 2.64 | 2.65 | 2.65 | 2.64 | -0.75% | 2 | 2,000 | 5,290 |
| 2017-09-20 | 2.65 | 2.67 | 2.68 | 2.65 | -1.11% | 4 | 4,000 | 10,650 |
| 2017-09-19 | 2.72 | 2.7 | 2.72 | 2.53 | -0.74% | 20 | 59,000 | 158,330 |
| 2017-09-18 | 2.71 | 2.72 | 2.72 | 2.71 | +0.37% | 2 | 7,000 | 19,030 |
| 2017-09-15 | 2.7 | 2.71 | 2.71 | 2.7 | 0.00% | 2 | 2,000 | 5,410 |
| 2017-09-14 | 2.62 | 2.71 | 2.73 | 2.6 | -1.09% | 13 | 14,000 | 37,350 |
| 2017-09-13 | 2.77 | 2.74 | 2.77 | 2.58 | +0.74% | 12 | 15,000 | 40,760 |
| 2017-09-12 | 2.83 | 2.72 | 2.83 | 2.65 | +3.42% | 5 | 10,000 | 26,760 |
| 2017-09-11 | 2.63 | 2.63 | 2.63 | 2.63 | -2.59% | 1 | 1,000 | 2,630 |
| 2017-09-06 | 2.57 | 2.7 | 2.7 | 2.55 | +1.12% | 10 | 26,000 | 66,620 |
| 2017-09-05 | 2.7 | 2.67 | 2.84 | 2.67 | -1.11% | 3 | 3,000 | 8,210 |
| 2017-09-01 | 2.63 | 2.7 | 2.7 | 2.63 | +2.27% | 11 | 100,000 | 268,920 |
| 2017-08-31 | 2.64 | 2.64 | 2.64 | 2.64 | 0.00% | 1 | 1,000 | 2,640 |
| 2017-08-28 | 2.63 | 2.64 | 2.64 | 2.63 | +2.33% | 2 | 2,000 | 5,270 |
| 2017-08-25 | 2.58 | 2.58 | 2.58 | 2.58 | +1.18% | 1 | 10,000 | 25,800 |
| 2017-08-24 | 2.55 | 2.55 | 2.6 | 2.55 | +5.37% | 3 | 20,000 | 51,050 |
| 2017-08-23 | 2.5 | 2.42 | 2.5 | 2.42 | -7.63% | 2 | 30,000 | 72,680 |
| 2017-08-22 | 2.49 | 2.62 | 2.66 | 2.49 | +5.22% | 15 | 34,000 | 86,020 |
| 2017-08-21 | 2.55 | 2.49 | 2.67 | 2.49 | -7.09% | 5 | 6,000 | 15,210 |
| 2017-08-18 | 2.64 | 2.68 | 2.68 | 2.64 | +3.08% | 6 | 6,000 | 15,950 |
| 2017-08-17 | 2.6 | 2.6 | 2.67 | 2.4 | +0.39% | 9 | 18,000 | 46,550 |
| 2017-08-16 | 2.59 | 2.59 | 2.59 | 2.59 | -1.89% | 1 | 1,000 | 2,590 |
| 2017-08-10 | 2.64 | 2.64 | 2.64 | 2.64 | +5.60% | 1 | 1,000 | 2,640 |
| 2017-08-09 | 2.56 | 2.5 | 2.56 | 2.5 | -3.85% | 8 | 18,000 | 45,120 |
| 2017-08-08 | 2.62 | 2.6 | 2.62 | 2.6 | -1.52% | 2 | 2,000 | 5,220 |
| 2017-08-04 | 2.6 | 2.64 | 2.64 | 2.6 | +1.93% | 2 | 2,000 | 5,240 |
| 2017-08-01 | 2.5 | 2.59 | 2.59 | 2.4 | -3.36% | 12 | 41,000 | 100,200 |
| 2017-07-28 | 2.68 | 2.68 | 2.68 | 2.68 | +3.08% | 1 | 1,000 | 2,680 |
| 2017-07-27 | 2.5 | 2.6 | 2.6 | 2.49 | -3.70% | 11 | 71,000 | 177,400 |
| 2017-07-25 | 2.7 | 2.7 | 2.7 | 2.7 | +0.37% | 1 | 1,000 | 2,700 |
| 2017-07-21 | 2.49 | 2.69 | 2.69 | 2.49 | +0.37% | 5 | 5,000 | 13,020 |
| 2017-07-20 | 2.58 | 2.68 | 2.68 | 2.58 | +3.47% | 5 | 8,000 | 20,830 |
| 2017-07-14 | 2.34 | 2.59 | 2.59 | 2.34 | +3.60% | 3 | 5,000 | 12,690 |
| 2017-07-12 | 2.5 | 2.5 | 2.5 | 2.5 | -3.10% | 1 | 4,000 | 10,000 |
| 2017-07-07 | 2.59 | 2.58 | 2.59 | 2.58 | +3.61% | 2 | 5,000 | 12,940 |
| 2017-07-05 | 2.49 | 2.49 | 2.49 | 2.49 | +0.40% | 1 | 4,000 | 9,960 |
| 2017-06-30 | 2.48 | 2.48 | 2.48 | 2.48 | -1.98% | 1 | 2,000 | 4,960 |
| 2017-06-29 | 2.36 | 2.53 | 2.53 | 2.33 | -1.56% | 9 | 10,000 | 24,410 |
| 2017-06-28 | 2.4 | 2.57 | 2.57 | 2.35 | +4.90% | 11 | 116,000 | 278,600 |
| 2017-06-20 | 2.38 | 2.45 | 2.48 | 2.38 | +1.66% | 10 | 21,000 | 50,770 |
| 2017-06-19 | 2.41 | 2.41 | 2.41 | 2.41 | +3.88% | 1 | 1,000 | 2,410 |
| 2017-06-16 | 2.32 | 2.32 | 2.33 | 2.3 | -6.45% | 10 | 20,000 | 46,280 |
| 2017-06-15 | 2.35 | 2.48 | 2.5 | 2.3 | -0.80% | 7 | 16,000 | 37,300 |
| 2017-06-14 | 2.31 | 2.5 | 2.69 | 2.3 | -3.10% | 7 | 12,000 | 30,490 |
| 2017-06-13 | 2.44 | 2.58 | 2.58 | 2.39 | -1.15% | 10 | 16,000 | 39,000 |
| 2017-06-08 | 2.53 | 2.61 | 2.61 | 2.37 | -0.76% | 7 | 22,000 | 55,840 |
| 2017-06-07 | 2.63 | 2.63 | 2.63 | 2.63 | +5.62% | 1 | 1,000 | 2,630 |
| 2017-06-06 | 2.37 | 2.49 | 2.49 | 2.34 | -1.97% | 5 | 5,000 | 11,910 |
| 2017-06-05 | 2.43 | 2.54 | 2.54 | 2.4 | -5.22% | 30 | 189,000 | 455,300 |
| 2017-05-31 | 2.41 | 2.68 | 2.68 | 2.41 | -1.83% | 3 | 7,000 | 17,670 |
| 2017-05-30 | 2.53 | 2.73 | 2.73 | 2.39 | 0.00% | 6 | 9,000 | 22,340 |
| 2017-05-23 | 2.61 | 2.73 | 2.73 | 2.59 | 0.00% | 3 | 3,000 | 7,930 |
| 2017-05-18 | 2.73 | 2.73 | 2.73 | 2.73 | -1.80% | 1 | 1,000 | 2,730 |
| 2017-05-16 | 2.76 | 2.78 | 2.78 | 2.62 | +1.83% | 7 | 7,000 | 18,930 |
| 2017-05-11 | 2.73 | 2.73 | 2.73 | 2.73 | -2.50% | 1 | 1,000 | 2,730 |
| 2017-05-05 | 2.8 | 2.8 | 2.8 | 2.8 | +2.19% | 1 | 1,000 | 2,800 |
| 2017-05-04 | 2.8 | 2.74 | 2.8 | 2.74 | +1.11% | 2 | 2,000 | 5,540 |
| 2017-05-03 | 2.71 | 2.71 | 2.71 | 2.71 | +0.74% | 2 | 2,000 | 5,420 |
| 2017-05-02 | 2.73 | 2.69 | 2.73 | 2.69 | -0.37% | 2 | 2,000 | 5,420 |
| 2017-04-27 | 2.73 | 2.7 | 2.74 | 2.7 | +1.50% | 3 | 12,000 | 32,630 |
| 2017-04-26 | 2.77 | 2.66 | 2.77 | 2.65 | -2.92% | 11 | 13,000 | 35,060 |
| 2017-04-25 | 2.69 | 2.74 | 2.74 | 2.69 | +0.37% | 3 | 18,000 | 49,200 |
| 2017-04-20 | 2.7 | 2.73 | 2.79 | 2.62 | -0.36% | 13 | 22,000 | 59,850 |
| 2017-04-18 | 2.73 | 2.74 | 2.74 | 2.73 | -0.72% | 3 | 11,000 | 30,100 |
| 2017-04-17 | 2.75 | 2.76 | 2.79 | 2.64 | -1.43% | 12 | 47,000 | 129,250 |
| 2017-04-14 | 2.91 | 2.8 | 2.91 | 2.63 | -6.04% | 28 | 57,000 | 156,000 |
| 2017-04-06 | 2.98 | 2.98 | 2.98 | 2.98 | +2.41% | 1 | 1,000 | 2,980 |
| 2017-04-05 | 2.91 | 2.91 | 2.91 | 2.91 | -1.02% | 1 | 1,000 | 2,910 |
| 2017-04-03 | 2.9 | 2.94 | 2.99 | 2.9 | -1.67% | 4 | 4,000 | 11,780 |
| 2017-03-31 | 2.95 | 2.99 | 2.99 | 2.91 | -0.33% | 3 | 3,000 | 8,850 |
| 2017-03-30 | 2.96 | 3 | 3 | 2.96 | 0.00% | 3 | 4,000 | 11,880 |
| 2017-03-24 | 2.95 | 3 | 3 | 2.95 | 0.00% | 2 | 2,000 | 5,950 |
| 2017-03-23 | 3.06 | 3 | 3.13 | 3 | -0.99% | 8 | 10,000 | 30,970 |
| 2017-03-22 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | 1 | 1,000 | 3,030 |
| 2017-03-20 | 3.05 | 3.06 | 3.06 | 2.81 | -3.47% | 4 | 4,000 | 11,980 |
| 2017-03-17 | 2.97 | 3.17 | 3.17 | 2.97 | +6.02% | 15 | 18,000 | 54,690 |
| 2017-03-09 | 2.99 | 2.99 | 2.99 | 2.99 | +0.34% | 1 | 1,000 | 2,990 |
| 2017-03-03 | 2.9 | 2.98 | 3.03 | 2.9 | +3.83% | 14 | 16,000 | 47,150 |
| 2017-03-02 | 2.9 | 2.87 | 2.9 | 2.87 | +4.74% | 2 | 2,000 | 5,770 |
| 2017-03-01 | 2.88 | 2.74 | 2.88 | 2.74 | -5.52% | 5 | 5,000 | 13,970 |
| 2017-02-28 | 2.81 | 2.9 | 2.9 | 2.5 | +1.40% | 29 | 45,000 | 120,910 |
| 2017-02-27 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 1 | 1,000 | 2,860 |
| 2017-02-24 | 2.85 | 2.87 | 2.9 | 2.85 | +1.06% | 8 | 8,000 | 22,980 |
| 2017-02-22 | 2.84 | 2.84 | 2.84 | 2.69 | -0.35% | 15 | 23,000 | 63,530 |
| 2017-02-21 | 2.85 | 2.85 | 2.85 | 2.85 | -0.35% | 3 | 3,000 | 8,550 |
| 2017-02-20 | 2.89 | 2.86 | 2.9 | 2.86 | -2.39% | 13 | 13,000 | 37,390 |
| 2017-02-17 | 2.91 | 2.93 | 2.93 | 2.9 | -0.68% | 4 | 4,000 | 11,640 |
| 2017-02-16 | 2.92 | 2.95 | 2.95 | 2.92 | +1.72% | 7 | 30,000 | 87,980 |
| 2017-02-15 | 2.86 | 2.9 | 2.94 | 2.85 | -1.36% | 5 | 6,000 | 17,270 |
| 2017-02-14 | 3.02 | 2.94 | 3.03 | 2.86 | +0.68% | 17 | 18,000 | 52,880 |
| 2017-02-13 | 2.9 | 2.92 | 2.92 | 2.85 | -1.02% | 10 | 39,000 | 111,910 |
| 2017-02-10 | 2.9 | 2.95 | 2.95 | 2.87 | +0.34% | 4 | 6,000 | 17,380 |
| 2017-02-09 | 2.91 | 2.94 | 2.94 | 2.91 | +0.68% | 3 | 4,000 | 11,720 |
| 2017-02-08 | 2.93 | 2.92 | 2.94 | 2.92 | -0.34% | 3 | 7,000 | 20,510 |
| 2017-02-07 | 2.93 | 2.93 | 2.93 | 2.82 | -0.68% | 17 | 29,000 | 82,900 |
| 2017-02-06 | 2.98 | 2.95 | 2.98 | 2.91 | -1.67% | 13 | 19,000 | 55,850 |
| 2017-02-03 | 2.98 | 3 | 3 | 2.98 | +0.33% | 4 | 6,000 | 17,920 |
| 2017-02-02 | 3 | 2.99 | 3 | 2.99 | -0.33% | 3 | 7,000 | 20,980 |
| 2017-02-01 | 2.99 | 3 | 3 | 2.99 | 0.00% | 2 | 2,000 | 5,990 |
| 2017-01-31 | 3.02 | 3 | 3.03 | 3 | +0.67% | 5 | 6,000 | 18,050 |
| 2017-01-30 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 2 | 2,000 | 5,960 |
| 2017-01-27 | 3.03 | 3.02 | 3.03 | 2.99 | +1.00% | 4 | 6,000 | 18,100 |
| 2017-01-23 | 3.02 | 2.99 | 3.02 | 2.99 | -2.29% | 4 | 4,000 | 12,010 |
| 2017-01-19 | 3.07 | 3.06 | 3.07 | 2.98 | -0.33% | 8 | 10,000 | 30,230 |
| 2017-01-18 | 2.95 | 3.07 | 3.12 | 2.95 | +4.07% | 47 | 185,000 | 561,910 |
| 2017-01-17 | 2.96 | 2.95 | 2.96 | 2.95 | -1.34% | 2 | 2,000 | 5,910 |
| 2017-01-16 | 3 | 2.99 | 3 | 2.95 | -1.64% | 9 | 17,000 | 50,790 |
| 2017-01-13 | 3.05 | 3.04 | 3.05 | 3 | -0.33% | 10 | 36,000 | 108,220 |
| 2017-01-12 | 3.05 | 3.05 | 3.05 | 3.05 | +2.01% | 1 | 1,000 | 3,050 |
| 2017-01-11 | 3.01 | 2.99 | 3.01 | 2.98 | -1.64% | 5 | 11,000 | 32,940 |
| 2017-01-10 | 3.07 | 3.04 | 3.07 | 3 | -2.25% | 8 | 104,000 | 312,120 |
| 2017-01-09 | 3.09 | 3.11 | 3.11 | 3.09 | +3.67% | 3 | 3,000 | 9,310 |
| 2017-01-06 | 3.16 | 3 | 3.18 | 3 | -5.06% | 12 | 18,000 | 54,700 |
| 2017-01-05 | 3.3 | 3.16 | 3.3 | 3 | 0.00% | 63 | 86,000 | 264,800 |