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)
2021-12-30	7.1	7.68	7.75	7.1	+7.41%	89	87,300	649,200
2021-12-29	7.27	7.15	7.3	7.14	-0.56%	22	8,400	60,582
2021-12-28	7.12	7.19	7.27	7.01	+1.55%	60	22,400	159,388
2021-12-27	7.11	7.08	7.3	7.01	-2.61%	46	16,600	117,557
2021-12-24	7.38	7.27	7.47	7.14	-0.14%	29	10,800	78,582
2021-12-23	7.24	7.28	7.32	7.17	+1.68%	30	12,500	90,278
2021-12-22	6.73	7.16	7.27	6.73	+1.70%	51	30,300	216,067
2021-12-21	7.06	7.04	7.13	7.02	+0.14%	12	9,300	65,729
2021-12-20	6.59	7.03	7.12	6.59	-0.99%	18	12,400	87,115
2021-12-17	7.12	7.1	7.14	7.01	-1.25%	55	31,800	224,758
2021-12-16	7.09	7.19	7.44	7.09	+1.41%	36	12,800	91,709
2021-12-15	7.24	7.09	7.3	7.06	-1.80%	19	10,300	73,141
2021-12-14	7.14	7.22	7.33	7.06	+1.12%	18	9,400	67,166
2021-12-13	7.06	7.14	7.34	7.06	-1.65%	33	50,500	362,831
2021-12-10	7.31	7.26	7.37	7.2	-0.14%	38	32,300	233,559
2021-12-09	7.28	7.27	7.4	7.27	0.00%	17	41,200	303,522
2021-12-08	7.27	7.27	7.58	7.26	-0.27%	35	35,200	257,745
2021-12-07	7.49	7.29	7.49	7.22	-0.41%	28	13,700	99,460
2021-12-06	7.27	7.32	7.32	7.2	+0.41%	25	6,500	47,174
2021-12-03	7.38	7.29	7.39	7.29	-0.14%	30	28,900	211,417
2021-12-02	7.26	7.3	7.38	7.24	-0.82%	34	13,900	101,022
2021-12-01	7.38	7.36	7.38	7.27	-0.14%	40	6,300	46,141
2021-11-30	7.45	7.37	7.8	7.01	+0.41%	203	139,900	1,042,301
2021-11-29	7.4	7.34	7.47	7.28	-1.74%	66	26,000	191,745
2021-11-26	7.96	7.47	7.96	7.3	-2.48%	118	75,700	568,396
2021-11-25	7.53	7.66	7.74	7.41	+3.51%	62	43,200	324,884
2021-11-24	7.41	7.4	7.58	7.33	+0.54%	40	24,300	181,583
2021-11-23	7.28	7.36	7.43	7.22	0.00%	47	33,300	244,054
2021-11-22	7.64	7.36	7.85	7.35	-3.16%	91	50,300	378,268
2021-11-19	7.47	7.6	7.94	7.34	+0.93%	194	132,700	1,016,112
2021-11-18	7.62	7.53	7.69	7.38	-2.33%	117	95,200	713,717
2021-11-17	7.7	7.71	7.8	7.57	+0.52%	101	47,000	359,276
2021-11-16	7.72	7.67	7.79	7.56	-0.26%	118	188,400	1,442,043
2021-11-15	7.55	7.69	7.77	7.53	+1.99%	122	54,900	420,404
2021-11-12	7.81	7.54	7.84	7.47	-4.07%	290	231,400	1,756,138
2021-11-11	8.06	7.86	8.06	7.5	-2.48%	231	216,700	1,673,702
2021-11-10	8.01	8.06	8.37	7.99	-3.24%	105	174,700	1,432,863
2021-11-09	8.28	8.33	8.36	8.02	+2.21%	66	46,600	378,854
2021-11-08	8.01	8.15	8.28	8	+1.88%	53	54,900	447,794
2021-11-05	7.7	8	8.65	7.56	+5.26%	471	310,300	2,498,321
2021-11-03	7.81	7.6	8	7.59	-2.94%	121	137,300	1,057,480
2021-11-02	7.72	7.83	8.08	7.7	+0.51%	83	58,600	456,878
2021-11-01	7.83	7.79	7.87	7.71	-0.38%	87	35,100	272,263
2021-10-29	7.89	7.82	8.07	7.82	-2.37%	79	51,200	404,148
2021-10-28	8.23	8.01	8.25	7.75	-2.08%	195	109,800	872,634
2021-10-27	8.21	8.18	8.55	8.1	-0.85%	117	100,200	831,500
2021-10-26	8.09	8.25	8.4	8.09	+1.48%	90	43,700	363,768
2021-10-25	8.33	8.13	8.33	8.04	-2.75%	87	67,500	548,278
2021-10-22	8.58	8.36	8.58	8.29	-1.42%	91	152,900	1,284,264
2021-10-21	8.5	8.48	9.1	8.28	-0.12%	488	951,300	8,214,510
2021-10-20	8.84	8.49	8.88	8.26	-3.74%	130	57,800	500,318
2021-10-19	8.69	8.82	9	8.53	-0.34%	127	93,300	820,235
2021-10-18	8.61	8.85	8.88	8.2	+2.43%	205	130,100	1,125,112
2021-10-15	8.1	8.64	9	8.1	+5.37%	608	573,600	4,983,775
2021-10-14	8.48	8.2	8.6	7.89	-1.80%	368	239,100	1,971,741
2021-10-13	7.87	8.35	8.66	7.47	+6.37%	813	696,900	5,720,084
2021-10-12	7.9	7.85	7.9	7.6	-0.63%	107	84,500	655,734
2021-10-11	7.75	7.9	8.02	7.51	+2.46%	144	114,300	892,992
2021-10-08	7.69	7.71	8.19	7.57	+0.92%	324	332,000	2,665,611
2021-10-07	7.51	7.64	7.69	7.51	+1.33%	68	51,600	393,295
2021-10-06	7.6	7.54	7.69	7.5	-0.79%	49	42,800	321,635
2021-10-05	7.7	7.6	7.7	7.54	+0.13%	24	7,400	56,276
2021-10-04	7.69	7.59	7.69	7.56	+0.26%	20	141,700	1,075,601
2021-10-01	7.76	7.57	7.88	7.57	-2.32%	64	74,800	581,641
2021-09-30	7.85	7.75	7.85	7.7	-0.13%	28	9,000	69,796
2021-09-29	7.85	7.76	7.85	7.76	0.00%	13	1,800	13,998
2021-09-28	7.64	7.76	7.86	7.64	+1.44%	45	21,100	163,913
2021-09-27	7.62	7.65	7.66	7.6	-0.13%	24	24,400	186,506
2021-09-24	7.63	7.66	7.69	7.62	+0.13%	16	10,600	81,095
2021-09-23	7.6	7.65	7.65	7.6	0.00%	16	5,800	44,182
2021-09-22	7.61	7.65	7.68	7.6	+0.39%	16	10,900	83,505
2021-09-21	7.62	7.62	7.63	7.56	+0.79%	17	19,700	149,064
2021-09-20	7.54	7.56	7.8	7.54	-0.53%	61	40,100	306,631
2021-09-17	7.59	7.6	7.72	7.58	+0.40%	43	30,000	229,746
2021-09-16	7.57	7.57	7.65	7.51	-1.17%	49	19,900	150,232
2021-09-15	7.57	7.66	7.66	7.53	+0.52%	34	16,700	127,248
2021-09-14	7.74	7.62	7.74	7.53	-0.26%	44	14,100	107,144
2021-09-13	7.51	7.64	7.79	7.51	-0.13%	41	385,100	2,927,893
2021-09-10	7.65	7.65	7.65	7.55	+1.73%	15	4,300	32,781
2021-09-09	7.6	7.52	7.6	7.52	-0.92%	18	5,000	37,929
2021-09-08	7.63	7.59	7.72	7.56	-0.65%	30	10,300	78,505
2021-09-07	7.63	7.64	7.67	7.58	+0.13%	21	4,400	33,560
2021-09-06	7.74	7.63	7.74	7.6	-0.65%	38	17,600	134,797
2021-09-03	7.6	7.68	7.71	7.59	+1.19%	34	17,600	134,303
2021-09-02	7.87	7.59	7.87	7.34	-0.13%	60	16,800	127,247
2021-09-01	7.7	7.6	7.7	7.52	-1.30%	42	13,000	98,900
2021-08-31	7.65	7.7	7.83	7.56	+0.65%	48	17,200	131,412
2021-08-30	7.65	7.65	7.85	7.58	-0.65%	55	29,200	223,873
2021-08-27	7.65	7.7	7.92	7.59	+0.26%	55	40,800	315,610
2021-08-26	7.64	7.68	8.22	7.31	+0.39%	244	193,200	1,480,470
2021-08-25	7.68	7.65	7.68	7.52	-0.13%	65	59,300	450,279
2021-08-24	7.92	7.66	7.94	7.66	+0.52%	39	33,300	257,784
2021-08-23	7.77	7.62	7.78	7.62	-0.52%	47	43,800	337,370
2021-08-20	7.7	7.66	7.89	7.6	-0.52%	61	49,900	387,207
2021-08-19	7.79	7.7	7.8	7.3	-1.16%	224	132,900	1,003,253
2021-08-18	7.97	7.79	7.98	7.65	-2.14%	191	115,900	900,812
2021-08-17	8.68	7.96	9.73	7.8	-5.80%	1769	1,613,100	13,684,292
2021-08-16	7.64	8.45	8.5	7.64	+9.46%	111	151,700	1,248,712
2021-08-13	7.71	7.72	7.83	7.6	+0.26%	21	6,400	49,299
2021-08-12	7.89	7.7	7.89	7.57	-1.79%	83	39,400	302,684
2021-08-11	8.05	7.84	8.05	7.68	-0.76%	29	5,900	46,358
2021-08-10	7.8	7.9	7.96	7.7	+2.33%	70	34,300	270,129
2021-08-09	7.8	7.72	7.8	7.48	+0.52%	75	36,400	276,063
2021-08-06	7.78	7.68	7.8	7.52	-1.54%	30	17,300	133,860
2021-08-05	7.72	7.8	8.08	7.72	-1.52%	35	10,000	78,620
2021-08-04	7.91	7.92	7.92	7.83	+1.02%	24	4,100	32,325
2021-08-03	7.97	7.84	7.98	7.84	-0.88%	10	3,500	27,700
2021-08-02	7.94	7.91	7.95	7.71	-0.50%	27	7,100	55,961
2021-07-30	7.96	7.95	7.96	7.91	+1.15%	26	10,500	83,455
2021-07-29	8.15	7.86	8.15	7.8	-1.75%	51	17,000	133,481
2021-07-28	7.83	8	8	7.62	+0.38%	72	46,000	363,492
2021-07-27	8.06	7.97	8.06	7.87	-0.13%	10	1,400	11,129
2021-07-26	8.08	7.98	8.1	7.8	+0.63%	22	17,800	141,656
2021-07-23	8.05	7.93	8.1	7.7	-0.25%	50	16,700	131,713
2021-07-22	8.05	7.95	8.05	7.86	0.00%	23	12,000	95,239
2021-07-21	8.05	7.95	8.06	7.34	-1.24%	36	12,100	94,889
2021-07-20	7.86	8.05	8.1	7.86	-2.66%	37	6,300	50,488
2021-07-19	8.25	8.27	8.3	7.8	0.00%	97	37,500	299,611
2021-07-16	8.11	8.27	8.29	8.11	-0.24%	30	6,400	52,230
2021-07-15	8.46	8.29	8.57	8.21	+0.12%	15	3,100	25,861
2021-07-14	8.35	8.28	8.4	8.13	-0.84%	94	66,800	548,489
2021-07-13	8.38	8.35	8.4	8.35	-3.13%	57	173,200	1,450,796
2021-07-12	8.48	8.62	8.62	8.31	+2.99%	42	14,600	123,340
2021-07-09	8.37	8.37	8.5	8.3	-1.53%	54	26,200	219,065
2021-07-08	8.79	8.5	8.85	8.41	-3.41%	94	57,400	488,872
2021-07-07	8.87	8.8	8.87	8.66	0.00%	20	8,600	74,958
2021-07-06	8.78	8.8	8.93	8.61	+0.23%	58	30,300	264,667
2021-07-05	8.83	8.78	8.85	8.65	+0.92%	20	5,600	49,095
2021-07-02	8.76	8.7	8.83	8.6	+0.23%	9	2,600	22,717
2021-07-01	8.67	8.68	8.78	8.46	+0.12%	30	12,200	106,030
2021-06-30	8.77	8.67	8.77	8.41	+1.29%	33	11,100	94,702
2021-06-29	8.77	8.56	8.77	8.51	-1.27%	23	40,700	348,721
2021-06-28	8.85	8.67	8.85	8.55	-1.81%	45	32,300	278,719
2021-06-25	8.74	8.83	8.87	8.56	+0.46%	57	20,600	178,710
2021-06-24	8.91	8.79	8.91	8.78	-1.35%	5	1,600	14,085
2021-06-23	8.85	8.91	8.96	8.71	+1.37%	46	41,100	363,036
2021-06-22	8.83	8.79	8.87	8.71	-0.45%	8	1,500	13,238
2021-06-21	8.53	8.83	8.86	8.53	-0.11%	33	8,500	73,863
2021-06-18	8.77	8.84	8.87	8.6	+2.67%	47	14,200	124,162
2021-06-17	8.53	8.61	8.74	8.52	-0.92%	47	372,600	3,239,020
2021-06-16	8.87	8.69	9	8.5	-0.11%	128	69,700	614,031
2021-06-15	8.77	8.7	8.87	8.66	+0.81%	43	463,600	4,033,813
2021-06-14	8.6	8.63	8.78	8.32	+0.47%	75	22,500	191,516
2021-06-11	8.76	8.59	8.76	8.45	-1.49%	27	13,200	113,592
2021-06-10	8.73	8.72	8.8	8.5	-1.47%	70	31,800	272,801
2021-06-09	8.8	8.85	8.88	8.73	+0.57%	21	4,900	43,007
2021-06-08	9.06	8.8	9.06	8.7	-0.45%	46	23,000	201,036
2021-06-07	8.82	8.84	9.09	8.76	+0.45%	51	24,900	220,812
2021-06-04	8.96	8.8	8.96	8.77	-0.79%	16	4,700	41,438
2021-06-03	9.03	8.87	9.04	8.8	-2.42%	73	20,400	180,573
2021-06-02	9.15	9.09	9.15	8.96	-0.55%	12	12,900	115,786
2021-06-01	9.06	9.14	9.15	9.06	+1.11%	20	7,700	69,880
2021-05-31	9	9.04	9.04	9	+0.22%	18	12,000	108,069
2021-05-28	8.83	9.02	9.04	8.73	-0.22%	63	17,900	158,905
2021-05-27	9.33	9.04	9.33	8.81	-2.38%	58	46,400	418,743
2021-05-26	9.35	9.26	9.35	9.06	-0.32%	12	4,100	37,395
2021-05-25	9.38	9.29	9.39	9.11	-0.43%	18	5,100	47,282
2021-05-24	9.5	9.33	9.5	9.11	-1.58%	35	10,500	97,968
2021-05-21	9.24	9.48	9.48	9.07	+2.27%	32	11,700	107,858
2021-05-20	9.35	9.27	9.35	9.03	-0.22%	26	11,900	109,221
2021-05-19	9.37	9.29	9.37	9.06	+0.11%	11	2,000	18,466
2021-05-18	9.47	9.28	9.47	9	-0.22%	52	23,000	211,186
2021-05-17	9.48	9.3	9.48	9.15	+1.09%	26	5,100	47,115
2021-05-14	9.15	9.2	9.58	9.14	+0.66%	49	68,900	632,320
2021-05-13	9.14	9.14	9.47	9	-0.22%	42	14,300	130,922
2021-05-12	9.37	9.16	9.62	9.02	-2.35%	72	21,000	194,143
2021-05-11	9.24	9.38	9.48	8.96	+0.32%	75	32,500	295,110
2021-05-10	9.12	9.35	9.57	9.12	+1.63%	30	6,600	61,913
2021-05-07	8.96	9.2	9.5	8.96	+2.91%	141	78,700	730,736
2021-05-06	8.94	8.94	8.94	8.8	+0.22%	12	2,700	24,048
2021-05-05	9	8.92	9.18	8.58	+1.36%	55	23,000	203,411
2021-05-04	9.09	8.8	9.09	8.71	-1.23%	25	9,700	85,449
2021-04-30	9.05	8.91	9.05	8.77	-0.34%	22	6,100	53,869
2021-04-29	9.21	8.94	9.21	8.81	-1.65%	59	24,400	217,607
2021-04-28	9.14	9.09	9.14	8.9	-0.11%	45	27,600	248,347
2021-04-27	9.55	9.1	9.55	9.1	-4.51%	60	56,700	522,525
2021-04-26	9.53	9.53	9.53	9.32	+0.42%	18	6,900	65,661
2021-04-23	9.29	9.49	9.55	9.21	+1.71%	43	15,700	146,058
2021-04-22	9.5	9.33	9.5	9.3	-1.79%	44	16,700	156,343
2021-04-21	9.58	9.5	9.68	9.34	-0.73%	30	10,700	102,044
2021-04-20	9.57	9.57	9.57	9.34	0.00%	19	3,400	32,188
2021-04-19	9.36	9.57	9.58	9.34	+2.68%	43	24,300	231,045
2021-04-16	9.57	9.32	9.57	9.32	-1.38%	24	11,200	105,087
2021-04-15	9.46	9.45	9.48	9.4	-0.42%	39	11,300	106,581
2021-04-14	9.65	9.49	9.65	9.42	-0.63%	29	4,700	44,577
2021-04-13	9.6	9.55	9.68	9.46	-0.52%	35	7,200	68,476
2021-04-12	9.85	9.6	9.85	9.45	-0.52%	53	23,400	223,053
2021-04-09	9.84	9.65	9.97	9.6	-0.82%	61	15,400	149,526
2021-04-08	9.87	9.73	10	9.55	-0.51%	92	49,400	480,487
2021-04-07	9.77	9.78	10.82	9.46	+1.24%	385	226,500	2,244,088
2021-04-06	9.86	9.66	10.18	9.45	-2.13%	142	69,800	680,120
2021-04-05	10	9.87	10	9.51	-1.40%	62	18,600	182,016
2021-04-02	10.27	10.01	10.27	9.69	-1.86%	165	97,600	964,370
2021-04-01	9.99	10.2	10.6	9.94	+2.20%	77	41,600	421,518
2021-03-31	10.24	9.98	10.24	9.83	-0.30%	26	5,300	52,932
2021-03-30	10.29	10.01	10.29	10.01	-2.34%	10	1,000	10,190
2021-03-29	10.28	10.25	10.29	10.11	-0.97%	24	4,300	43,790
2021-03-26	10.4	10.35	10.47	10.23	+0.39%	15	2,200	22,760
2021-03-25	10.46	10.31	10.53	10.22	-0.77%	25	24,500	254,457
2021-03-24	10.79	10.39	10.79	10.37	-3.08%	59	18,400	193,012
2021-03-23	11.1	10.72	11.28	10.6	-2.55%	52	15,100	164,198
2021-03-22	10.9	11	11.28	10.76	+0.92%	45	30,100	327,749
2021-03-19	10.86	10.9	10.9	10.15	+0.93%	222	71,000	739,438
2021-03-18	10.61	10.8	10.88	10.42	+0.93%	91	384,800	4,170,312
2021-03-17	10.78	10.7	11.05	10.56	-0.47%	63	19,000	205,444
2021-03-16	11	10.75	11	10.5	-2.18%	68	16,100	171,484
2021-03-15	10.51	10.99	11.73	10.32	+1.29%	164	54,400	595,671
2021-03-12	10.81	10.85	11.3	10.51	+0.84%	158	51,800	562,696
2021-03-11	10.88	10.76	11.29	10.51	+1.41%	402	174,600	1,908,712
2021-03-10	9.9	10.61	11	9.7	+7.39%	772	436,000	4,572,363
2021-03-09	9.96	9.88	9.96	9.21	-1.00%	253	158,800	1,516,099
2021-03-05	9.02	9.98	10	8.5	+11.26%	264	279,700	2,533,875
2021-03-04	9.07	8.97	9.07	8.7	-0.99%	75	48,200	428,253
2021-03-03	8.94	9.06	9.09	8.7	+1.57%	140	258,700	2,319,814
2021-03-02	8.82	8.92	9.07	8.74	+2.06%	106	57,000	504,305
2021-03-01	8.65	8.74	8.95	8.41	+2.82%	86	70,400	613,372
2021-02-26	8.96	8.5	8.96	8.47	-4.49%	32	50,000	427,020
2021-02-25	9	8.9	9	8.65	0.00%	21	23,000	203,020
2021-02-24	8.98	8.9	9.17	8.82	-0.56%	10	11,000	99,080
2021-02-22	8.91	8.95	9.3	8.63	+0.45%	80	134,000	1,187,990
2021-02-20	8.77	8.91	8.96	8.6	+1.14%	56	119,000	1,042,050
2021-02-19	8.97	8.81	9.98	8.4	-0.56%	124	331,000	3,032,710
2021-02-18	8.53	8.86	8.86	8.43	+5.85%	35	40,000	344,450
2021-02-17	8.71	8.37	8.71	8.33	-2.56%	68	133,000	1,120,890
2021-02-16	8.45	8.59	9.17	8.45	+2.02%	113	169,000	1,480,640
2021-02-15	8.45	8.42	8.48	8.35	-0.47%	28	92,000	774,080
2021-02-12	8.49	8.46	8.5	8.21	+1.08%	45	79,000	661,270
2021-02-11	8.6	8.37	8.61	8.33	-1.99%	52	148,000	1,251,530
2021-02-10	8.4	8.54	8.9	8.2	+1.67%	72	118,000	999,520
2021-02-09	8.66	8.4	8.66	8.29	-2.44%	80	203,000	1,702,370
2021-02-08	8.73	8.61	8.73	8.5	-1.03%	26	66,000	565,250
2021-02-05	8.56	8.7	8.76	8.24	+3.57%	46	80,000	674,140
2021-02-04	8.59	8.4	8.59	8.3	-0.83%	57	166,000	1,391,730
2021-02-03	8.7	8.47	8.88	8.36	-2.64%	136	225,000	1,924,750
2021-02-02	8.95	8.7	8.95	8.7	-1.25%	12	14,000	123,030
2021-02-01	8.84	8.81	9.09	8.8	-1.45%	16	73,000	643,960
2021-01-29	8.9	8.94	9.07	8.4	+2.05%	64	80,000	691,310
2021-01-28	9	8.76	9	8.76	-1.90%	20	27,000	238,180
2021-01-27	9.25	8.93	9.25	8.8	+0.34%	73	87,000	778,580
2021-01-26	9.31	8.9	9.31	8.62	-6.90%	212	574,000	5,164,780
2021-01-25	9.51	9.56	9.94	9.38	+0.95%	8	8,000	76,180
2021-01-22	9.79	9.47	9.79	9.39	-2.97%	35	53,000	502,610
2021-01-21	9.61	9.76	9.76	9.6	+2.20%	9	10,000	96,350
2021-01-20	9.74	9.55	9.8	9.51	-1.85%	10	13,000	125,690
2021-01-19	9.95	9.73	10	9.5	+2.42%	43	55,000	533,680
2021-01-18	9.83	9.5	10.2	9.15	-6.22%	101	199,000	1,932,800
2021-01-15	9.55	10.13	10.5	9.05	+0.80%	99	222,000	2,217,240
2021-01-14	10.53	10.05	10.54	10.05	-2.71%	9	12,000	124,150
2021-01-13	10.64	10.33	10.75	10.03	-5.23%	38	52,000	538,860
2021-01-12	10.41	10.9	10.9	10.4	+5.52%	59	84,000	897,480
2021-01-11	10.64	10.33	10.9	9.98	-2.55%	54	86,000	906,210
2021-01-08	7.31	10.6	10.9	7.31	+0.38%	164	244,000	2,422,970
2021-01-06	9.95	10.56	12.94	9.95	+5.71%	244	1,129,000	11,699,330
2021-01-05	8.9	9.99	10	8.9	+11.37%	112	337,000	3,188,570
2021-01-04	8.9	8.97	8.97	8.52	0.00%	72	163,000	1,448,250

Архив котировок акции MAGE по годам

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