Магаданэнерго

MAGE

2.685 ₽ -0.56% ↓

История котировок MAGE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	4.87	4.89	4.93	4.73	+1.88%	15	20,000	96,850
2019-12-27	4.92	4.8	4.92	4.78	-1.03%	9	11,000	53,080
2019-12-26	4.93	4.85	4.93	4.8	-0.21%	5	7,000	33,890
2019-12-25	4.86	4.86	4.92	4.86	+0.21%	4	4,000	19,510
2019-12-24	4.68	4.85	5.06	4.5	+1.68%	96	195,000	925,420
2019-12-20	4.77	4.77	4.77	4.77	+1.27%	2	2,000	9,540
2019-12-19	4.62	4.71	4.8	4.54	-0.21%	76	115,000	539,620
2019-12-18	4.75	4.72	4.8	4.65	-1.46%	12	19,000	89,470
2019-12-17	4.75	4.79	4.79	4.75	-0.62%	4	23,000	109,290
2019-12-16	4.71	4.82	4.82	4.55	+2.55%	69	103,000	478,510
2019-12-13	4.68	4.7	4.7	4.67	-1.05%	3	3,000	14,050
2019-12-12	4.79	4.75	4.8	4.65	-1.04%	14	21,000	98,920
2019-12-11	4.8	4.8	4.8	4.8	+1.48%	1	1,000	4,800
2019-12-10	4.8	4.73	4.8	4.73	-1.46%	3	5,000	23,720
2019-12-09	4.77	4.8	4.8	4.77	+0.63%	4	4,000	19,130
2019-12-06	4.65	4.77	4.77	4.63	+1.49%	15	33,000	155,780
2019-12-05	4.7	4.7	4.7	4.66	-2.08%	10	15,000	70,300
2019-12-04	4.79	4.8	4.8	4.7	-1.23%	12	24,000	113,480
2019-12-03	4.77	4.86	4.86	4.77	-0.41%	2	2,000	9,630
2019-12-02	4.88	4.88	4.88	4.8	+0.21%	3	3,000	14,560
2019-11-29	4.63	4.87	4.87	4.63	+3.40%	22	37,000	175,310
2019-11-28	4.94	4.71	4.94	4.63	-3.09%	39	87,000	415,760
2019-11-27	4.86	4.86	4.86	4.86	-2.21%	1	1,000	4,860
2019-11-26	4.99	4.97	4.99	4.89	+1.02%	6	18,000	88,320
2019-11-25	5	4.92	5	4.89	+0.82%	4	4,000	19,710
2019-11-22	4.83	4.88	5.07	4.81	-2.01%	23	26,000	128,120
2019-11-21	4.8	4.98	4.99	4.78	+0.40%	20	38,000	185,630
2019-11-20	4.89	4.96	5.04	4.8	-0.80%	16	31,000	150,230
2019-11-19	4.84	5	5.04	4.84	+2.67%	30	68,000	332,610
2019-11-18	4.78	4.87	4.87	4.78	0.00%	4	9,000	43,110
2019-11-15	4.77	4.87	4.87	4.71	-0.81%	13	22,000	105,520
2019-11-14	4.74	4.91	5.07	4.7	+2.08%	42	161,000	769,090
2019-11-13	4.81	4.81	4.87	4.71	+2.56%	30	54,000	257,660
2019-11-12	4.82	4.69	4.86	4.69	-3.50%	17	23,000	109,770
2019-11-11	4.79	4.86	4.87	4.79	-0.82%	8	11,000	53,130
2019-11-08	4.84	4.9	4.93	4.8	+0.62%	24	42,000	203,830
2019-11-07	4.79	4.87	4.91	4.7	-0.41%	61	217,000	1,039,450
2019-11-06	5.2	4.89	5.38	4.8	-5.60%	92	377,000	1,854,350
2019-11-05	5.09	5.18	5.2	5.09	-0.96%	9	23,000	118,890
2019-11-01	4.95	5.23	5.48	4.95	+2.55%	59	89,000	461,160
2019-10-31	5.01	5.1	5.33	4.95	+2.20%	29	49,000	249,440
2019-10-30	5.07	4.99	5.08	4.93	-1.58%	9	13,000	65,180
2019-10-28	5.04	5.07	5.09	4.93	+0.60%	9	14,000	70,240
2019-10-25	4.83	5.04	5.3	4.82	+1.61%	63	137,000	689,920
2019-10-24	4.92	4.96	4.97	4.8	+1.43%	36	46,000	226,160
2019-10-23	4.73	4.89	4.92	4.71	+1.66%	16	32,000	153,220
2019-10-22	5.05	4.81	5.05	4.75	-3.41%	19	35,000	171,030
2019-10-21	4.77	4.98	4.98	4.76	+1.84%	17	49,000	236,590
2019-10-18	4.89	4.89	4.89	4.89	-0.41%	2	2,000	9,780
2019-10-17	5	4.91	5.04	4.7	-0.61%	28	46,000	220,790
2019-10-16	5.35	4.94	5.35	4.8	-3.14%	57	132,000	662,670
2019-10-15	5.05	5.1	5.38	4.83	+0.79%	56	87,000	443,590
2019-10-14	4.9	5.06	6.18	4.75	+3.48%	143	376,000	1,944,720
2019-10-11	4.85	4.89	4.9	4.72	+4.04%	26	51,000	246,960
2019-10-10	4.56	4.7	4.88	4.56	-3.89%	8	10,000	47,410
2019-10-09	4.83	4.89	4.9	4.72	+4.04%	20	43,000	209,260
2019-10-08	4.87	4.7	4.9	4.7	-3.89%	23	55,000	266,030
2019-10-07	4.25	4.89	4.9	4.25	+6.30%	40	72,000	342,770
2019-10-04	4.9	4.6	4.9	4.58	-5.93%	12	16,000	75,470
2019-10-03	4.3	4.89	4.9	4.27	+13.99%	106	301,000	1,379,530
2019-10-02	4.35	4.29	5.34	4.02	+2.88%	101	233,000	1,022,900
2019-10-01	3.92	4.17	4.35	3.82	+3.73%	130	712,000	2,871,090
2019-09-30	4.01	4.02	4.02	3.88	+1.77%	6	9,000	35,570
2019-09-27	4	3.95	4.01	3.95	-1.25%	4	4,000	15,970
2019-09-26	3.76	4	4	3.76	+6.67%	35	439,000	1,713,850
2019-09-25	3.86	3.75	3.86	3.7	-1.06%	14	28,000	104,430
2019-09-24	3.86	3.79	3.89	3.79	-3.56%	9	13,000	49,840
2019-09-23	3.99	3.93	3.99	3.81	+0.51%	24	164,000	628,150
2019-09-20	3.91	3.91	3.98	3.91	+0.51%	5	11,000	43,080
2019-09-19	3.95	3.89	3.98	3.86	-1.52%	9	18,000	70,650
2019-09-18	3.93	3.95	4.25	3.79	0.00%	102	419,000	1,670,760
2019-09-17	3.95	3.95	3.95	3.69	+1.28%	16	30,000	113,750
2019-09-16	3.58	3.9	4.48	3.58	+9.24%	60	387,000	1,440,930
2019-09-13	3.57	3.57	3.59	3.57	+0.28%	9	98,000	350,350
2019-09-12	3.52	3.56	3.58	3.43	+1.14%	42	223,000	784,120
2019-09-11	3.34	3.52	3.55	3.34	-0.56%	10	63,000	217,030
2019-09-10	3.56	3.54	3.56	3.39	+0.28%	9	14,000	48,560
2019-09-09	3.41	3.53	3.57	3.41	+5.37%	22	67,000	236,590
2019-09-06	3.51	3.35	3.51	3.35	-2.90%	4	11,000	38,290
2019-09-05	3.52	3.45	3.52	3.38	-1.43%	7	55,000	189,740
2019-09-04	3.36	3.5	3.5	3.34	+6.38%	22	201,000	684,020
2019-09-03	3.29	3.29	3.29	3.29	-1.20%	1	1,000	3,290
2019-09-02	3.28	3.33	3.34	3.28	-0.89%	6	8,000	26,450
2019-08-30	3.27	3.36	3.36	3.27	+2.75%	9	62,000	207,990
2019-08-29	3.28	3.27	3.28	3.27	+0.31%	3	13,000	42,620
2019-08-28	3.23	3.26	3.34	3.23	-0.61%	4	4,000	13,090
2019-08-27	3.28	3.28	3.28	3.28	-2.96%	1	10,000	32,800
2019-08-26	3.38	3.38	3.38	3.38	-0.29%	1	1,000	3,380
2019-08-23	3.41	3.39	3.41	3.39	+1.80%	2	4,000	13,580
2019-08-22	3.28	3.33	3.33	3.21	+1.83%	24	210,000	696,270
2019-08-21	3.44	3.27	3.57	3.25	-3.54%	49	223,000	735,980
2019-08-20	3.55	3.39	3.55	3.39	-2.87%	9	17,000	59,270
2019-08-19	3.3	3.49	3.57	3.3	+5.76%	39	128,000	441,410
2019-08-16	3.29	3.3	3.3	3.29	+1.23%	3	5,000	16,460
2019-08-14	3.31	3.26	3.31	3.26	-1.81%	2	5,000	16,450
2019-08-13	3.35	3.32	3.39	3.19	-0.90%	29	93,000	306,200
2019-08-12	3.35	3.35	3.35	3.35	-1.47%	1	1,000	3,350
2019-08-09	3.26	3.4	3.59	3.26	+4.94%	28	64,000	215,810
2019-08-08	3.25	3.24	3.25	3.24	+0.31%	2	5,000	16,230
2019-08-07	3.37	3.23	3.4	3.23	-7.71%	8	10,000	32,950
2019-08-06	3.28	3.5	3.5	3.26	+3.24%	13	28,000	92,870
2019-08-05	3.65	3.39	3.65	3.21	-7.38%	40	137,000	450,150
2019-08-02	3.06	3.66	3.7	3.02	+18.45%	71	183,000	608,150
2019-08-01	3.28	3.09	3.28	3.07	-2.52%	18	44,000	136,270
2019-07-31	3.2	3.17	3.2	3.14	-0.94%	7	88,000	277,670
2019-07-30	3.23	3.2	3.29	3.2	0.00%	17	55,000	177,940
2019-07-29	3.1	3.2	3.24	3.08	+3.90%	26	164,000	516,990
2019-07-26	3.13	3.08	3.19	3.08	-0.65%	14	27,000	85,240
2019-07-24	3.08	3.1	3.17	3.08	-2.52%	6	6,000	18,690
2019-07-23	3.04	3.18	3.2	3.04	+4.61%	32	127,000	396,110
2019-07-22	2.96	3.04	3.04	2.96	+3.75%	7	13,000	38,920
2019-07-19	2.91	2.93	2.99	2.91	-2.01%	7	13,000	38,420
2019-07-17	2.98	2.99	2.99	2.98	+0.67%	3	26,000	77,640
2019-07-16	2.96	2.97	3.05	2.9	+0.68%	12	29,000	86,020
2019-07-15	2.99	2.95	2.99	2.8	+1.37%	24	75,000	216,920
2019-07-12	2.95	2.91	2.96	2.91	-3.00%	12	124,000	365,640
2019-07-11	2.91	3	3.06	2.88	+2.74%	10	69,000	202,810
2019-07-10	2.99	2.92	3.14	2.92	+1.39%	30	39,000	118,100
2019-07-09	2.8	2.88	3.01	2.8	+2.49%	26	93,000	266,190
2019-07-08	2.79	2.81	2.99	2.74	+1.08%	41	72,000	203,230
2019-07-05	2.66	2.78	2.78	2.66	0.00%	13	163,000	439,140
2019-07-04	2.75	2.78	2.79	2.7	+1.09%	15	60,000	163,830
2019-07-03	2.89	2.75	2.9	2.75	0.00%	8	47,000	135,100
2019-07-02	2.95	2.75	3.1	2.75	-5.17%	12	16,000	46,110
2019-07-01	2.77	2.9	3.02	2.7	+1.75%	26	86,000	249,710
2019-06-28	2.64	2.85	3.06	2.49	+5.56%	92	508,000	1,363,540
2019-06-27	2.7	2.7	2.7	2.69	-1.10%	3	9,000	24,250
2019-06-26	2.72	2.73	2.78	2.63	-2.15%	20	51,000	138,280
2019-06-25	2.84	2.79	2.84	2.79	-0.36%	2	2,000	5,630
2019-06-24	2.93	2.8	2.93	2.8	-2.44%	5	5,000	14,250
2019-06-21	2.88	2.87	3.06	2.81	+0.70%	21	28,000	81,550
2019-06-20	2.76	2.85	2.85	2.76	+3.26%	3	51,000	140,850
2019-06-19	2.8	2.76	2.8	2.75	+1.85%	4	12,000	33,190
2019-06-18	2.75	2.71	2.76	2.7	+0.37%	16	225,000	616,600
2019-06-17	2.79	2.7	2.79	2.62	-0.74%	23	78,000	210,510
2019-06-14	2.7	2.72	2.72	2.7	0.00%	7	197,000	535,400
2019-06-13	2.7	2.72	2.72	2.7	+0.37%	2	3,000	8,140
2019-06-11	2.71	2.71	2.71	2.71	-1.45%	1	1,000	2,710
2019-06-10	2.7	2.75	2.9	2.7	+2.23%	10	313,000	903,580
2019-06-06	2.71	2.69	2.8	2.68	-3.24%	10	24,000	65,920
2019-06-05	2.81	2.78	2.81	2.76	-3.47%	4	4,000	11,150
2019-06-04	2.66	2.88	2.88	2.66	+7.46%	5	8,000	21,610
2019-06-03	2.72	2.68	2.92	2.62	-4.29%	27	51,000	141,140
2019-05-29	2.82	2.8	2.85	2.8	+0.36%	7	9,000	25,420
2019-05-28	2.85	2.79	2.85	2.75	+1.45%	8	92,000	253,200
2019-05-27	2.71	2.75	2.82	2.7	0.00%	23	302,000	820,420
2019-05-24	2.77	2.75	2.77	2.75	-1.43%	6	104,000	286,070
2019-05-23	2.84	2.79	2.84	2.75	0.00%	7	103,000	283,440
2019-05-22	2.79	2.79	2.79	2.79	+1.82%	1	1,000	2,790
2019-05-20	2.85	2.74	2.85	2.6	-3.18%	11	20,000	54,960
2019-05-17	2.84	2.83	2.85	2.74	-0.70%	18	178,000	504,450
2019-05-16	2.82	2.85	2.85	2.82	+3.64%	6	11,000	31,190
2019-05-15	2.74	2.75	2.75	2.74	0.00%	2	2,000	5,490
2019-05-14	2.69	2.75	2.84	2.69	+1.10%	21	37,000	102,880
2019-05-08	2.73	2.72	2.77	2.71	-2.51%	11	35,000	96,120
2019-05-07	2.69	2.79	2.88	2.69	+2.95%	32	95,000	262,540
2019-05-06	2.66	2.71	2.71	2.66	+0.74%	2	3,000	8,030
2019-05-03	2.67	2.69	2.7	2.61	-3.24%	19	19,000	50,390
2019-05-02	2.96	2.78	2.96	2.6	+2.96%	5	6,000	16,620
2019-04-30	2.67	2.7	2.78	2.67	+0.37%	23	52,000	141,740
2019-04-29	2.67	2.69	2.87	2.64	-0.37%	27	63,000	171,720
2019-04-26	2.65	2.7	2.74	2.58	0.00%	28	74,000	194,450
2019-04-25	2.78	2.7	2.78	2.7	-3.23%	5	6,000	16,480
2019-04-24	2.79	2.79	2.8	2.58	-1.76%	27	43,000	116,760
2019-04-23	2.8	2.84	2.96	2.66	+2.53%	51	101,000	283,990
2019-04-22	2.87	2.77	2.87	2.75	-3.48%	8	12,000	33,500
2019-04-19	2.87	2.87	2.87	2.87	-1.03%	1	1,000	2,870
2019-04-17	2.91	2.9	2.91	2.9	-1.02%	3	3,000	8,710
2019-04-16	2.93	2.93	2.93	2.92	-3.62%	5	8,000	23,430
2019-04-15	3.04	3.04	3.05	2.88	+2.01%	22	50,000	149,570
2019-04-12	2.98	2.98	2.98	2.98	-3.25%	1	1,000	2,980
2019-04-11	3.09	3.08	3.09	3.08	+0.98%	4	5,000	15,430
2019-04-10	3	3.05	3.05	3	+4.45%	15	59,000	178,150
2019-04-08	3.05	2.92	3.05	2.92	+0.69%	3	3,000	8,970
2019-04-05	2.84	2.9	3.2	2.84	+1.75%	40	90,000	264,900
2019-04-04	2.85	2.85	2.85	2.85	-0.70%	2	2,000	5,700
2019-04-03	2.97	2.87	2.97	2.87	-2.71%	4	4,000	11,710
2019-04-02	2.9	2.95	2.95	2.9	+1.72%	2	2,000	5,850
2019-04-01	2.88	2.9	3.07	2.66	-1.36%	26	83,000	231,980
2019-03-29	2.75	2.94	3.05	2.75	+0.34%	9	18,000	52,140
2019-03-28	2.78	2.93	2.93	2.7	+2.81%	9	13,000	36,950
2019-03-27	2.85	2.85	2.85	2.85	-4.04%	3	5,000	14,250
2019-03-26	2.94	2.97	2.97	2.84	+2.41%	21	37,000	106,740
2019-03-25	2.99	2.9	3.08	2.9	-2.36%	30	102,000	304,590
2019-03-22	3.01	2.97	3.28	2.95	+0.68%	67	187,000	578,640
2019-03-21	3.2	2.95	3.2	2.93	-3.28%	28	58,000	181,060
2019-03-20	2.94	3.05	3.35	2.94	+5.90%	71	181,000	573,120
2019-03-19	2.9	2.88	2.97	2.86	-0.35%	13	22,000	64,160
2019-03-18	2.88	2.89	2.9	2.88	0.00%	7	10,000	28,910
2019-03-15	2.88	2.89	3.03	2.8	+1.76%	23	48,000	138,560
2019-03-14	2.98	2.84	2.98	2.82	-6.58%	44	69,000	199,640
2019-03-13	3.03	3.04	3.48	2.97	0.00%	219	548,000	1,763,510
2019-03-12	3.1	3.04	3.1	2.93	+3.40%	7	9,000	27,030
2019-03-11	2.85	2.94	3.07	2.85	-2.00%	18	24,000	71,290
2019-03-07	2.82	3	3.01	2.77	+3.81%	24	33,000	94,610
2019-03-06	3.04	2.89	3.13	2.7	-3.02%	56	251,000	717,200
2019-03-05	2.86	2.98	3	2.86	+4.20%	14	25,000	73,110
2019-03-04	2.95	2.86	3.02	2.75	-2.72%	25	36,000	104,720
2019-03-01	2.77	2.94	2.94	2.62	+4.63%	41	136,000	375,260
2019-02-28	2.8	2.81	3.76	2.61	+3.69%	227	454,000	1,438,680
2019-02-27	2.66	2.71	2.92	2.66	-1.09%	7	10,000	27,550
2019-02-26	2.8	2.74	2.84	2.66	-1.08%	10	11,000	30,590
2019-02-25	2.58	2.77	2.8	2.58	+1.47%	11	16,000	43,120
2019-02-22	2.36	2.73	2.73	2.36	+6.23%	29	70,000	179,850
2019-02-21	2.52	2.57	2.57	2.5	+5.76%	7	8,000	20,250
2019-02-20	2.6	2.43	2.67	2.43	-5.81%	14	19,000	47,050
2019-02-19	2.66	2.58	2.66	2.4	-4.80%	10	19,000	49,270
2019-02-18	2.56	2.71	2.71	2.55	-2.17%	10	18,000	46,300
2019-02-15	2.61	2.77	2.83	2.61	+6.13%	3	3,000	8,210
2019-02-14	2.64	2.61	2.75	2.61	-2.61%	3	3,000	8,000
2019-02-13	2.64	2.68	2.68	2.63	-3.94%	3	7,000	18,490
2019-02-11	2.65	2.79	2.79	2.65	+3.33%	2	2,000	5,440
2019-02-08	2.7	2.7	2.7	2.7	-4.59%	8	19,000	51,300
2019-02-06	2.92	2.83	2.92	2.83	+1.07%	5	9,000	25,620
2019-02-05	2.95	2.8	2.95	2.72	+0.36%	4	6,000	16,810
2019-02-04	2.82	2.79	2.98	2.65	+5.28%	24	85,000	236,380
2019-02-01	2.67	2.65	2.7	2.65	-1.85%	5	7,000	18,640
2019-01-31	2.62	2.7	2.725	2.595	+3.25%	5	14,000	36,695
2019-01-30	2.715	2.615	2.865	2.35	-9.20%	27	44,000	114,630
2019-01-29	2.835	2.88	2.95	2.74	+3.04%	15	64,000	178,350
2019-01-28	2.955	2.795	2.955	2.655	+1.82%	57	407,000	1,110,860
2019-01-25	2.735	2.745	2.825	2.735	-3.00%	16	65,000	179,000
2019-01-24	2.76	2.83	2.83	2.685	-1.57%	25	91,000	248,260
2019-01-23	2.845	2.875	2.9	2.75	+4.55%	21	52,000	146,090
2019-01-22	2.755	2.75	2.86	2.7	-1.79%	11	49,000	134,475
2019-01-21	2.845	2.8	2.85	2.8	-1.75%	11	72,000	202,480
2019-01-18	2.64	2.85	2.85	2.64	+1.79%	5	7,000	19,175
2019-01-17	2.845	2.8	2.85	2.8	-1.58%	3	5,000	14,185
2019-01-16	2.82	2.845	2.845	2.78	-3.40%	5	6,000	16,900
2019-01-15	2.8	2.945	2.945	2.715	+5.18%	7	8,000	22,280
2019-01-14	2.85	2.8	2.86	2.8	-4.44%	6	19,000	53,960
2019-01-10	2.905	2.93	2.98	2.85	-1.18%	9	76,000	218,060
2019-01-09	2.975	2.965	2.975	2.84	-0.50%	5	7,000	20,395
2019-01-08	2.91	2.98	2.98	2.895	+1.19%	11	55,000	159,840
2019-01-04	2.905	2.945	3.17	2.87	-1.67%	28	107,000	312,990
2019-01-03	3.205	2.995	3.355	2.925	0.00%	45	90,000	268,930

Архив котировок акции MAGE по годам

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