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)
2020-12-30	8.25	8.91	8.93	7.93	+9.73%	82	271,000	2,257,200
2020-12-29	8.3	8.12	8.3	8.12	-2.05%	6	10,000	81,730
2020-12-28	8.25	8.29	8.8	8.17	+0.61%	37	51,000	425,510
2020-12-25	8.1	8.24	8.3	8	+3.13%	24	43,000	351,310
2020-12-24	8.5	7.99	8.5	7.99	-5.33%	40	117,000	949,540
2020-12-23	8.74	8.44	8.74	8.37	-2.09%	22	22,000	187,220
2020-12-22	8.56	8.62	8.71	8.11	+0.70%	49	67,000	564,290
2020-12-21	8.95	8.56	8.95	8.31	-3.93%	33	66,000	570,540
2020-12-18	8.45	8.91	9	8.36	+5.44%	69	233,000	2,020,110
2020-12-17	8.49	8.45	8.99	8.32	-0.35%	39	61,000	518,440
2020-12-16	8.46	8.48	8.67	8.18	+1.44%	73	106,000	883,120
2020-12-15	8.4	8.36	8.72	8.23	+1.58%	46	90,000	750,290
2020-12-14	8.53	8.23	8.78	8.23	-0.12%	85	216,000	1,822,690
2020-12-11	8	8.24	8.58	7.95	+4.70%	201	543,000	4,519,810
2020-12-10	7.6	7.87	7.98	7.32	+4.10%	151	295,000	2,288,860
2020-12-09	6.95	7.56	7.57	6.83	+7.39%	149	673,000	4,920,280
2020-12-08	6.98	7.04	7.15	6.8	+0.57%	101	257,000	1,775,150
2020-12-07	7.04	7	7.26	6.95	+0.29%	31	46,000	324,630
2020-12-04	7.05	6.98	7.27	6.88	-0.14%	83	238,000	1,673,400
2020-12-03	7.02	6.99	7.26	6.83	+0.29%	46	122,000	847,650
2020-12-02	7.02	6.97	7.02	6.89	+0.29%	16	37,000	256,450
2020-12-01	7.13	6.95	7.14	6.85	-2.52%	28	82,000	567,980
2020-11-30	6.99	7.13	7.13	6.81	+3.63%	64	324,000	2,260,260
2020-11-27	6.89	6.88	7.19	6.78	+2.69%	109	163,000	1,139,450
2020-11-26	6.44	6.7	6.88	6.22	+5.68%	127	523,000	3,415,570
2020-11-25	6.35	6.34	6.37	6.18	+1.28%	53	101,000	635,300
2020-11-24	6.34	6.26	6.34	6.12	+1.13%	22	70,000	432,670
2020-11-23	6.26	6.19	6.37	6.04	+1.14%	45	73,000	455,380
2020-11-20	6.25	6.12	6.27	6.12	-1.29%	13	26,000	160,000
2020-11-19	6.14	6.2	6.3	5.97	+1.81%	61	90,000	557,170
2020-11-18	6.22	6.09	6.38	5.93	-2.72%	79	121,000	736,890
2020-11-17	6.39	6.26	6.48	6.14	-0.32%	38	94,000	584,330
2020-11-16	6.43	6.28	6.45	6.11	-0.32%	50	98,000	619,550
2020-11-13	6.29	6.3	6.34	6.12	+2.11%	33	158,000	998,200
2020-11-12	6.06	6.17	6.39	6.06	+0.33%	28	32,000	199,460
2020-11-11	6.19	6.15	6.44	6.08	-0.32%	69	125,000	778,290
2020-11-10	6.05	6.17	6.29	5.98	+1.31%	55	90,000	548,360
2020-11-09	5.92	6.09	6.23	5.84	+3.57%	94	104,000	628,040
2020-11-06	5.8	5.88	5.88	5.77	-0.17%	23	35,000	204,130
2020-11-05	5.78	5.89	5.98	5.74	+1.03%	40	58,000	339,640
2020-11-03	5.91	5.83	5.98	5.8	-1.19%	32	35,000	206,200
2020-11-02	5.79	5.9	5.92	5.71	+0.85%	31	34,000	197,850
2020-10-30	5.8	5.85	6.1	5.73	+1.92%	95	162,000	951,770
2020-10-29	5.8	5.74	5.8	5.6	+0.35%	19	30,000	170,390
2020-10-28	5.74	5.72	5.9	5.6	-1.38%	58	71,000	406,120
2020-10-27	5.9	5.8	6	3.57	+0.69%	265	598,000	3,389,900
2020-10-26	5.94	5.76	5.94	5.76	-0.86%	8	9,000	52,580
2020-10-23	5.92	5.81	5.92	5.81	-0.51%	11	14,000	81,490
2020-10-22	5.95	5.84	5.95	5.8	0.00%	11	13,000	76,710
2020-10-21	5.95	5.84	6.17	5.76	-1.35%	94	179,000	1,060,680
2020-10-20	5.72	5.92	5.92	5.66	+2.42%	24	51,000	293,980
2020-10-19	5.85	5.78	5.93	5.7	-2.36%	41	44,000	253,670
2020-10-16	5.91	5.92	6.05	5.83	+1.20%	44	100,000	590,460
2020-10-15	6.1	5.85	6.1	5.74	-1.35%	62	98,000	582,000
2020-10-14	5.97	5.93	6.15	5.82	-0.67%	18	21,000	125,520
2020-10-13	5.93	5.97	5.99	5.86	-0.50%	10	30,000	177,500
2020-10-12	5.87	6	6.03	5.87	+0.50%	19	41,000	243,770
2020-10-09	5.78	5.97	6.17	5.76	+2.05%	36	48,000	287,700
2020-10-08	5.9	5.85	5.9	5.8	-0.85%	17	29,000	169,490
2020-10-07	6.1	5.9	6.1	5.9	-1.01%	20	24,000	143,190
2020-10-06	6	5.96	6.4	5.87	+0.68%	81	108,000	661,330
2020-10-05	5.86	5.92	6.01	5.86	+1.20%	25	52,000	308,450
2020-10-02	5.84	5.85	6.01	5.78	-2.17%	67	183,000	1,086,010
2020-10-01	5.99	5.98	6.03	5.9	+1.36%	37	63,000	375,980
2020-09-30	5.84	5.9	6.1	5.83	+0.85%	50	75,000	447,250
2020-09-29	5.57	5.85	6.98	5.57	+4.09%	158	253,000	1,543,800
2020-09-28	5.59	5.62	5.66	5.56	+0.72%	19	34,000	190,750
2020-09-25	5.63	5.58	5.64	5.52	-0.71%	25	32,000	179,270
2020-09-24	5.74	5.62	5.74	5.62	-1.06%	22	91,000	515,210
2020-09-23	5.73	5.68	5.95	5.68	-1.05%	39	91,000	528,320
2020-09-22	5.96	5.74	5.98	5.73	-4.17%	39	63,000	367,040
2020-09-21	6.06	5.99	6.1	5.74	-0.33%	43	65,000	387,230
2020-09-18	6.38	6.01	6.38	6.01	-2.75%	70	233,000	1,415,840
2020-09-17	5.98	6.18	6.27	5.96	+3.52%	33	76,000	457,600
2020-09-16	5.82	5.97	6.15	5.81	-1.65%	24	48,000	284,040
2020-09-15	5.91	6.07	6.15	5.91	+2.36%	16	19,000	114,510
2020-09-14	5.88	5.93	5.97	5.8	+1.37%	22	43,000	252,970
2020-09-11	5.88	5.85	5.93	5.72	+0.86%	23	59,000	342,080
2020-09-10	5.78	5.8	5.87	5.7	+0.35%	34	68,000	391,580
2020-09-09	5.62	5.78	5.82	5.61	+0.52%	19	27,000	155,250
2020-09-08	5.86	5.75	6.3	5.63	+0.17%	145	334,000	2,020,390
2020-09-07	5.7	5.74	6.08	5.66	+2.50%	55	68,000	397,280
2020-09-04	5.89	5.6	5.96	5.54	-1.93%	81	129,000	729,350
2020-09-03	5.63	5.71	5.97	5.63	-3.22%	47	63,000	361,180
2020-09-02	6	5.9	6	5.86	-0.51%	14	24,000	141,570
2020-09-01	6.13	5.93	6.21	5.36	-3.26%	67	115,000	668,520
2020-08-31	6.23	6.13	6.23	6.13	-1.45%	4	5,000	30,750
2020-08-28	6.12	6.22	6.26	6	-0.64%	58	97,000	597,670
2020-08-27	6.38	6.26	6.38	6.1	+0.64%	34	47,000	291,880
2020-08-26	6.23	6.22	6.23	6.03	-0.16%	64	85,000	523,050
2020-08-25	6.26	6.23	6.35	6.21	-1.11%	27	47,000	294,390
2020-08-24	6.15	6.3	6.35	6.15	+0.16%	50	76,000	475,740
2020-08-21	6.35	6.29	6.35	6.2	-0.94%	44	66,000	414,540
2020-08-20	6.39	6.35	6.42	6.31	0.00%	43	62,000	395,750
2020-08-19	6.32	6.35	6.4	6.3	-0.63%	48	64,000	406,590
2020-08-18	6.45	6.39	6.48	5.94	-0.93%	185	472,000	2,949,160
2020-08-17	6.54	6.45	6.57	6.32	-1.07%	85	177,000	1,136,720
2020-08-14	6.53	6.52	6.59	6.4	+0.15%	40	50,000	324,660
2020-08-13	6.6	6.51	6.86	6.32	+1.56%	223	562,000	3,647,190
2020-08-12	6.41	6.41	6.59	6.3	-0.93%	31	36,000	233,730
2020-08-11	6.52	6.47	6.65	6.2	-2.56%	104	252,000	1,620,590
2020-08-10	6.8	6.64	6.8	6.5	+1.84%	57	159,000	1,045,200
2020-08-07	6.8	6.52	6.8	6.47	-3.26%	94	205,000	1,347,620
2020-08-06	6.77	6.74	6.77	6.57	+1.05%	18	20,000	134,230
2020-08-05	6.56	6.67	6.85	6.43	+1.83%	59	121,000	796,660
2020-08-04	6.7	6.55	6.7	6.54	-0.91%	30	38,000	250,590
2020-08-03	6.58	6.61	6.88	6.58	+0.46%	40	45,000	301,890
2020-07-31	6.75	6.58	6.8	6.46	-2.95%	94	191,000	1,264,040
2020-07-30	6.87	6.78	6.93	6.69	-1.31%	40	65,000	439,420
2020-07-29	6.9	6.87	6.98	6.7	-0.43%	109	294,000	1,995,570
2020-07-28	6.89	6.9	7.92	6.82	0.00%	349	856,000	6,126,920
2020-07-27	7.34	6.9	7.34	6.88	-4.17%	117	1,468,000	10,141,200
2020-07-24	7.29	7.2	7.29	7.2	-2.17%	3	3,000	21,690
2020-07-23	7.35	7.36	7.43	7.08	+0.82%	33	49,000	352,040
2020-07-22	7.65	7.3	7.84	7.23	-2.80%	41	80,000	596,290
2020-07-21	7.48	7.51	8.3	7.43	+0.40%	136	191,000	1,486,470
2020-07-20	6.56	7.48	7.48	6.5	+9.68%	83	129,000	919,640
2020-07-17	6.97	6.82	6.97	6.41	-2.01%	50	57,000	381,540
2020-07-16	6.88	6.96	7	6.81	-0.57%	13	19,000	131,950
2020-07-15	6.99	7	7.26	6.97	+0.14%	11	45,000	315,820
2020-07-14	6.92	6.99	6.99	6.78	-1.41%	24	35,000	239,820
2020-07-13	7.29	7.09	7.29	6.94	+1.29%	20	37,000	260,630
2020-07-10	7.07	7	7.19	6.95	0.00%	24	58,000	406,410
2020-07-09	7.54	7	7.54	7	-2.91%	17	17,000	121,920
2020-07-08	7.44	7.21	7.44	7.14	-0.83%	13	13,000	94,270
2020-07-07	7.9	7.27	7.9	7.17	-2.02%	66	152,000	1,106,850
2020-07-06	7.84	7.42	7.84	7.2	-2.11%	59	101,000	745,010
2020-07-03	7.83	7.58	7.83	7.42	-0.92%	16	19,000	142,490
2020-07-02	8.28	7.65	8.28	7.47	-2.55%	93	134,000	1,032,430
2020-06-30	8.1	7.85	8.1	7.5	-1.88%	58	120,000	923,100
2020-06-29	8.25	8	8.25	7.94	-3.03%	10	14,000	112,290
2020-06-26	8.11	8.25	8.69	7.8	+0.24%	46	58,000	475,250
2020-06-25	8.15	8.23	8.67	7.54	+1.23%	92	202,000	1,595,350
2020-06-23	8.52	8.13	8.7	8	-4.69%	35	41,000	335,910
2020-06-22	8.51	8.53	8.6	8.5	+1.31%	7	7,000	59,760
2020-06-19	8.49	8.42	8.74	8.41	-0.82%	19	42,000	359,580
2020-06-18	8.44	8.49	8.67	8.33	+2.66%	17	29,000	244,190
2020-06-17	8.68	8.27	8.68	8.03	-2.59%	36	40,000	338,070
2020-06-16	8.56	8.49	8.71	8.34	-0.93%	36	75,000	639,370
2020-06-15	8.62	8.57	8.97	8.31	-0.58%	47	68,000	585,060
2020-06-11	8.12	8.62	9.43	7.91	+1.89%	165	327,000	2,849,730
2020-06-10	8.29	8.46	9.96	7.56	-0.12%	227	578,000	4,770,260
2020-06-09	7.13	8.47	8.93	7.11	+15.87%	281	618,000	4,911,960
2020-06-08	7.55	7.31	7.82	7.1	-1.35%	185	447,000	3,358,980
2020-06-05	6.45	7.41	8.25	6.45	+15.96%	617	1,171,000	8,567,250
2020-06-04	7.26	6.39	7.26	6.35	-10.38%	209	305,000	2,051,370
2020-06-03	6.18	7.13	7.8	6.01	+19.23%	484	788,000	5,449,430
2020-06-02	5.6	5.98	6.7	5.39	+11.78%	374	650,000	3,887,540
2020-06-01	5.27	5.35	5.79	5.1	+3.08%	158	511,000	2,740,170
2020-05-29	5.1	5.19	5.3	5.05	+2.37%	42	155,000	799,840
2020-05-28	4.93	5.07	5.07	4.93	+2.84%	48	110,000	554,020
2020-05-27	4.97	4.93	5.09	4.93	-3.90%	29	53,000	263,160
2020-05-26	4.93	5.13	5.17	4.93	+2.81%	42	62,000	312,920
2020-05-25	4.95	4.99	4.99	4.9	-0.20%	20	28,000	138,330
2020-05-22	5.09	5	5.09	4.95	-0.60%	20	34,000	169,590
2020-05-21	5.24	5.03	5.45	5.03	-2.33%	53	176,000	901,250
2020-05-20	5.06	5.15	5.25	5.06	+0.19%	19	32,000	165,180
2020-05-19	5.26	5.14	5.39	5.08	-2.10%	23	40,000	207,940
2020-05-18	5.48	5.25	5.5	4.98	-2.42%	210	495,000	2,627,770
2020-05-15	4.98	5.38	5.48	4.88	+8.69%	91	367,000	1,887,330
2020-05-14	5.06	4.95	5.14	4.83	-1.00%	33	72,000	359,390
2020-05-13	4.9	5	5.25	4.83	+3.52%	90	128,000	649,660
2020-05-12	4.88	4.83	5.05	4.75	-0.41%	93	167,000	817,500
2020-05-08	5.04	4.85	5.88	4.77	-1.62%	935	2,134,000	11,036,860
2020-05-07	4.74	4.93	5.37	4.74	+1.86%	237	724,000	3,573,160
2020-05-06	4.94	4.84	4.94	4.75	-0.21%	8	8,000	38,540
2020-05-05	4.73	4.85	5.07	4.72	+1.25%	104	383,000	1,863,830
2020-05-04	4.69	4.79	4.98	4.62	+1.70%	132	440,000	2,120,520
2020-04-30	4.79	4.71	4.79	4.71	-0.84%	6	6,000	28,510
2020-04-29	4.74	4.75	4.76	4.74	-1.66%	7	12,000	57,010
2020-04-28	4.79	4.83	4.83	4.69	+0.84%	27	75,000	353,820
2020-04-27	4.94	4.79	4.94	4.76	-2.04%	30	62,000	298,870
2020-04-24	4.88	4.89	4.89	4.67	+2.09%	126	467,000	2,249,320
2020-04-23	4.88	4.79	4.92	4.79	-1.03%	10	13,000	63,230
2020-04-22	4.79	4.84	4.97	4.7	+1.26%	45	199,000	946,050
2020-04-21	4.7	4.78	4.78	4.7	-1.85%	2	3,000	14,180
2020-04-20	5.06	4.87	5.15	4.8	-1.02%	10	13,000	63,790
2020-04-17	4.67	4.92	4.97	4.67	+2.07%	30	65,000	319,060
2020-04-16	4.51	4.82	4.82	4.51	+4.56%	12	20,000	93,530
2020-04-15	4.76	4.61	4.97	2.95	-4.95%	157	491,000	1,992,070
2020-04-14	4.81	4.85	4.88	4.72	+0.83%	15	17,000	81,550
2020-04-13	4.84	4.81	4.97	4.72	-0.21%	36	82,000	400,870
2020-04-10	4.58	4.82	4.86	4.52	+5.47%	60	291,000	1,348,010
2020-04-09	4.23	4.57	4.69	4.23	+3.86%	45	61,000	272,230
2020-04-08	4.34	4.4	4.7	4.28	-0.45%	47	98,000	439,010
2020-04-07	4.54	4.42	4.76	4.34	+0.23%	39	113,000	507,910
2020-04-06	4.55	4.41	4.75	4.41	-1.56%	11	40,000	182,560
2020-04-03	4.35	4.48	4.58	4.35	+5.66%	10	10,000	44,490
2020-04-02	4.32	4.24	4.77	4.12	-0.24%	22	42,000	184,360
2020-04-01	4.25	4.25	4.25	4.24	-2.30%	4	4,000	16,990
2020-03-31	4.28	4.35	4.5	4.1	+4.82%	31	47,000	199,120
2020-03-30	3.81	4.15	4.43	3.59	+5.06%	50	231,000	899,490
2020-03-27	3.9	3.95	3.97	3.71	+3.95%	27	329,000	1,235,750
2020-03-26	3.7	3.8	3.99	3.54	+2.70%	21	23,000	85,990
2020-03-25	3.87	3.7	4.17	3.7	+0.27%	16	16,000	62,360
2020-03-24	3.61	3.69	3.7	3.61	-0.81%	5	6,000	22,090
2020-03-23	3.7	3.72	3.97	3.59	+2.76%	24	35,000	130,740
2020-03-20	3.88	3.62	3.95	3.5	-3.98%	31	644,000	2,275,500
2020-03-19	3.49	3.77	4	3.41	+8.65%	45	56,000	212,810
2020-03-18	2.99	3.47	3.47	2.6	+11.22%	56	115,000	362,700
2020-03-17	3.02	3.12	3.12	2.92	-1.27%	9	17,000	50,680
2020-03-16	2.84	3.16	3.53	2.81	-9.20%	35	51,000	154,270
2020-03-13	3.39	3.48	3.68	2.06	+2.35%	45	57,000	183,990
2020-03-12	4.17	3.4	4.26	3.23	-20.93%	61	84,000	318,420
2020-03-11	4.08	4.3	4.45	3.99	+1.65%	49	126,000	524,310
2020-03-10	4.34	4.23	4.34	4.21	-5.37%	12	34,000	144,380
2020-03-06	4.56	4.47	4.56	4.47	-2.40%	7	15,000	67,320
2020-03-05	4.63	4.58	4.82	4.58	-1.08%	34	54,000	252,320
2020-03-04	4.59	4.63	4.63	4.48	+3.58%	13	27,000	122,770
2020-03-03	4.59	4.47	4.59	4.47	-2.19%	6	6,000	27,130
2020-03-02	4.42	4.57	4.6	4.42	+1.33%	13	16,000	72,230
2020-02-28	4.49	4.51	4.75	4.2	+0.22%	90	229,000	1,027,270
2020-02-27	4.56	4.5	4.64	4.47	-1.75%	22	69,000	310,730
2020-02-26	4.63	4.58	4.73	4.44	-2.35%	76	141,000	646,730
2020-02-25	4.63	4.69	4.76	4.5	-0.21%	43	94,000	430,970
2020-02-21	4.64	4.7	4.78	4.64	-0.63%	27	72,000	338,370
2020-02-20	4.56	4.73	4.73	4.55	+3.73%	37	67,000	310,500
2020-02-19	4.82	4.56	4.83	4.45	-4.00%	135	370,000	1,701,010
2020-02-18	4.76	4.75	5.2	4.71	0.00%	313	737,000	3,633,240
2020-02-17	4.87	4.75	4.99	4.63	-1.86%	140	299,000	1,443,640
2020-02-14	4.83	4.84	4.96	4.63	+1.26%	166	443,000	2,131,190
2020-02-13	4.52	4.78	5.04	4.4	+4.60%	732	2,399,000	11,528,850
2020-02-12	4.48	4.57	4.62	4.4	+0.44%	19	49,000	223,580
2020-02-11	4.56	4.55	4.56	4.55	+1.11%	7	13,000	59,210
2020-02-10	4.63	4.5	4.63	4.5	-1.10%	4	4,000	18,140
2020-02-07	4.58	4.55	4.6	4.51	-0.22%	12	21,000	96,090
2020-02-06	4.49	4.56	4.56	4.38	+1.11%	22	42,000	189,780
2020-02-05	4.35	4.51	4.59	4.35	-1.53%	10	10,000	44,880
2020-02-04	4.42	4.58	4.58	4.41	0.00%	25	55,000	246,860
2020-02-03	4.52	4.58	4.59	4.05	+0.66%	29	54,000	235,990
2020-01-31	4.65	4.55	4.65	4.55	-2.15%	4	4,000	18,380
2020-01-30	4.65	4.65	4.65	4.65	+0.43%	1	1,000	4,650
2020-01-29	4.63	4.63	4.63	4.63	-0.43%	1	1,000	4,630
2020-01-28	4.48	4.65	4.65	4.43	+2.20%	15	35,000	157,850
2020-01-27	4.69	4.55	4.69	4.45	-2.78%	30	53,000	239,870
2020-01-24	4.49	4.68	4.69	4.48	+4.00%	20	52,000	238,200
2020-01-23	4.54	4.5	4.54	4.5	-1.53%	6	7,000	31,620
2020-01-22	4.59	4.57	4.6	4.57	-1.08%	14	16,000	73,350
2020-01-21	4.63	4.62	4.63	4.54	-0.22%	9	21,000	96,790
2020-01-20	4.61	4.63	4.63	4.3	+0.43%	71	411,000	1,870,080
2020-01-17	4.7	4.61	4.7	4.59	-2.54%	41	115,000	530,380
2020-01-16	4.86	4.73	4.86	4.73	-2.67%	10	16,000	76,610
2020-01-15	4.79	4.86	4.88	4.7	+2.75%	24	53,000	254,640
2020-01-14	4.65	4.73	4.77	4.6	+2.83%	50	131,000	610,810
2020-01-13	4.66	4.6	4.67	4.56	-1.08%	38	72,000	331,940
2020-01-10	4.64	4.65	4.69	4.59	-0.85%	38	81,000	374,080
2020-01-09	4.7	4.69	4.7	4.59	-0.21%	33	73,000	337,690
2020-01-08	4.75	4.7	4.85	4.63	-0.63%	19	25,000	117,610
2020-01-06	4.73	4.73	4.73	4.72	+1.28%	4	6,000	28,340
2020-01-03	4.89	4.67	4.89	4.67	0.00%	7	7,000	33,100

Архив котировок акции MAGE по годам

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