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)
2022-12-30	4.79	4.72	4.79	4.66	+0.64%	27	16,800	79,268
2022-12-29	4.62	4.69	4.79	4.62	-0.64%	31	9,400	44,377
2022-12-28	4.79	4.72	4.79	4.64	+0.43%	34	15,800	74,306
2022-12-27	4.67	4.7	4.82	4.5	+0.64%	132	108,800	503,291
2022-12-26	4.88	4.67	4.88	4.59	-1.06%	86	60,100	282,974
2022-12-23	4.71	4.72	4.9	4.53	-0.21%	140	216,800	1,026,276
2022-12-22	4.77	4.73	4.8	4.69	-1.46%	78	39,700	187,860
2022-12-21	4.71	4.8	4.86	4.68	-0.62%	90	48,500	230,223
2022-12-20	4.73	4.83	4.85	4.61	+0.21%	35	7,100	33,589
2022-12-19	4.8	4.82	4.85	4.8	-0.41%	4	400	1,932
2022-12-16	4.79	4.84	4.89	4.79	+1.89%	23	8,700	41,969
2022-12-15	4.8	4.75	4.8	4.69	-0.42%	51	25,600	121,165
2022-12-14	4.93	4.77	5	4.73	-0.63%	45	21,000	102,474
2022-12-13	4.88	4.8	4.88	4.75	-1.03%	45	15,100	72,457
2022-12-12	4.61	4.85	4.96	4.61	-1.22%	97	35,800	172,695
2022-12-09	4.9	4.91	4.91	4.9	+1.03%	6	1,100	5,391
2022-12-08	4.89	4.86	4.89	4.86	0.00%	6	1,000	4,870
2022-12-07	4.9	4.86	4.92	4.8	-0.82%	32	17,100	83,192
2022-12-06	4.97	4.9	4.97	4.89	-0.41%	12	3,400	16,808
2022-12-05	4.92	4.92	5	4.88	0.00%	60	42,900	212,349
2022-12-02	4.87	4.92	5	4.86	+0.82%	37	26,100	128,262
2022-12-01	4.92	4.88	4.93	4.88	+0.21%	18	19,700	96,857
2022-11-30	4.94	4.87	5	4.87	-0.81%	59	57,400	282,964
2022-11-29	4.9	4.91	5.03	4.85	0.00%	43	26,400	128,656
2022-11-28	4.86	4.91	4.96	4.82	-1.21%	44	14,300	69,720
2022-11-25	4.78	4.97	5.05	4.76	+2.05%	62	28,800	142,319
2022-11-24	4.88	4.87	4.89	4.8	+0.41%	18	3,300	16,039
2022-11-23	4.84	4.85	4.9	4.72	+0.21%	32	13,100	62,418
2022-11-22	4.85	4.84	4.88	4.79	+0.41%	21	4,500	21,753
2022-11-21	4.96	4.82	4.96	4.78	-2.03%	52	27,900	135,241
2022-11-18	4.95	4.92	4.99	4.89	-0.40%	19	5,400	26,623
2022-11-17	5	4.94	5	4.89	0.00%	37	15,800	77,673
2022-11-16	4.92	4.94	5	4.9	-0.40%	51	13,400	66,251
2022-11-15	4.98	4.96	5.15	4.9	+0.40%	201	78,000	390,342
2022-11-14	4.88	4.94	4.99	4.88	+2.49%	43	18,600	92,033
2022-11-11	4.85	4.82	4.89	4.8	-0.82%	47	17,100	82,565
2022-11-10	4.83	4.86	5.02	4.75	-0.61%	124	53,300	260,390
2022-11-09	4.88	4.89	5.02	4.74	+1.24%	134	56,900	278,313
2022-11-08	4.97	4.83	4.97	4.78	-1.43%	110	43,900	211,804
2022-11-07	5.15	4.9	5.25	4.85	-2.58%	230	91,100	448,353
2022-11-03	5.19	5.03	5.19	4.9	-3.45%	363	275,700	1,382,066
2022-11-02	4.69	5.21	6.31	4.6	+15.52%	3390	2,533,300	14,089,302
2022-11-01	4.52	4.51	4.53	4.48	+0.22%	27	17,000	76,763
2022-10-31	4.57	4.5	4.7	4.4	-0.66%	61	35,200	157,706
2022-10-28	4.39	4.53	4.53	4.39	+0.67%	43	17,200	76,984
2022-10-27	4.46	4.5	4.54	4.41	+1.12%	65	49,800	223,461
2022-10-26	4.43	4.45	4.75	4.3	+0.45%	106	59,800	264,575
2022-10-25	4.33	4.43	4.45	4.31	+3.50%	77	27,700	120,787
2022-10-24	4.29	4.28	4.5	4.2	0.00%	87	33,600	146,651
2022-10-21	4.27	4.28	4.28	4.23	+0.47%	13	3,500	14,888
2022-10-20	4.19	4.26	4.27	4.07	+0.71%	42	32,000	135,022
2022-10-19	4.24	4.23	4.24	4.17	-0.70%	57	29,100	122,516
2022-10-18	4.33	4.26	4.34	4.2	-1.62%	80	65,500	278,297
2022-10-17	4.23	4.33	4.33	4.22	+2.61%	63	62,000	266,878
2022-10-14	4.18	4.22	4.23	4.18	+0.48%	18	13,100	55,085
2022-10-13	4.31	4.2	4.34	4.14	-2.55%	117	60,500	254,829
2022-10-12	4.27	4.31	4.37	4.27	+0.94%	45	29,700	128,329
2022-10-11	4.22	4.27	4.33	4.17	+1.43%	81	73,300	311,343
2022-10-10	4.11	4.21	4.24	4	+1.20%	99	63,000	260,029
2022-10-07	4.24	4.16	4.27	4.15	-0.72%	79	28,800	120,593
2022-10-06	4.3	4.19	4.37	4.11	-2.56%	220	134,400	565,273
2022-10-05	4.59	4.3	4.59	4.1	-8.12%	765	739,700	3,129,244
2022-10-04	4.74	4.68	4.83	4.47	-0.85%	105	45,600	211,611
2022-10-03	4.76	4.72	4.81	4.48	+0.43%	38	11,800	54,554
2022-09-30	4.38	4.7	4.79	4.22	+3.07%	108	101,600	441,797
2022-09-29	4.64	4.56	4.79	4.38	-1.72%	58	38,700	175,356
2022-09-28	4.87	4.64	4.87	4.45	-4.33%	135	184,900	846,661
2022-09-27	4.56	4.85	4.9	4.56	+1.46%	30	22,900	106,286
2022-09-26	4.92	4.78	4.92	4.6	-4.02%	34	6,800	32,466
2022-09-23	5.05	4.98	5.08	4.76	-1.39%	136	101,100	491,946
2022-09-22	5.08	5.05	5.19	5.04	-0.39%	76	62,200	316,072
2022-09-21	5.21	5.07	5.21	4.89	-4.88%	130	98,300	491,965
2022-09-20	5.8	5.33	5.86	5.21	-7.79%	187	130,400	713,015
2022-09-19	5.66	5.78	5.9	5.29	+5.09%	449	456,600	2,585,278
2022-09-16	5.52	5.5	5.75	5.3	-0.36%	321	190,500	1,056,608
2022-09-15	5.39	5.52	5.53	5.28	+4.74%	164	89,900	490,790
2022-09-14	5.21	5.27	5.46	5.1	+1.35%	190	133,800	710,726
2022-09-13	5.46	5.2	5.54	5	-2.44%	200	274,900	1,444,591
2022-09-12	5.16	5.33	5.57	5.15	+0.57%	115	69,400	370,703
2022-09-09	5.27	5.3	5.47	5.19	+1.73%	64	12,400	66,071
2022-09-08	5.29	5.21	5.35	5.16	-2.07%	53	25,900	136,472
2022-09-07	5.03	5.32	5.78	4.98	+5.56%	529	584,600	3,210,149
2022-09-06	5.05	5.04	5.47	4.97	-0.40%	277	249,600	1,295,618
2022-09-05	5.06	5.06	5.06	5.01	+0.20%	22	22,400	113,263
2022-09-02	5	5.05	5.07	5	+0.60%	16	3,000	15,107
2022-09-01	4.99	5.02	5.1	4.92	+0.60%	58	18,300	91,989
2022-08-31	5.07	4.99	5.07	4.91	0.00%	38	16,200	80,599
2022-08-30	4.99	4.99	5.09	4.99	+0.40%	21	14,000	70,008
2022-08-29	4.99	4.97	4.99	4.9	-0.20%	39	28,300	140,524
2022-08-26	4.96	4.98	4.98	4.96	-0.20%	3	300	1,491
2022-08-25	4.99	4.99	5.03	4.92	0.00%	18	4,500	22,404
2022-08-24	5.06	4.99	5.06	4.97	-0.99%	18	34,700	173,537
2022-08-23	4.98	5.04	5.07	4.94	+2.44%	14	2,200	10,980
2022-08-22	4.91	4.92	4.98	4.91	0.00%	33	17,400	86,467
2022-08-19	4.92	4.92	4.95	4.92	-0.40%	19	3,100	15,279
2022-08-18	4.93	4.94	4.95	4.93	+0.20%	6	1,400	6,927
2022-08-17	4.98	4.93	4.99	4.87	-1.40%	53	27,200	133,137
2022-08-16	4.92	5	5.02	4.9	+0.81%	66	33,400	165,225
2022-08-15	4.91	4.96	4.98	4.89	0.00%	31	9,600	47,274
2022-08-12	4.94	4.96	5	4.91	+1.02%	26	7,200	35,593
2022-08-11	5	4.91	5.04	4.8	-1.41%	80	32,400	159,510
2022-08-10	5.04	4.98	5.11	4.92	+0.61%	47	33,800	169,409
2022-08-09	5.01	4.95	5.05	4.92	-0.80%	36	11,100	55,175
2022-08-08	5	4.99	5.11	4.9	0.00%	48	23,600	117,909
2022-08-05	5.02	4.99	5.02	4.98	-0.20%	7	900	4,493
2022-08-04	5	5	5.01	4.96	+0.20%	19	9,300	46,370
2022-08-03	5	4.99	5.01	4.96	-0.80%	29	24,400	121,649
2022-08-02	5.03	5.03	5.04	5.01	-0.20%	20	8,700	43,768
2022-08-01	5.08	5.04	5.08	5	-0.59%	55	49,500	249,570
2022-07-29	5.27	5.07	5.27	4.99	-2.87%	120	284,700	1,439,768
2022-07-28	5.07	5.22	5.45	5.07	-0.38%	26	5,600	29,518
2022-07-27	5.07	5.24	5.38	5.06	+0.96%	32	7,500	39,035
2022-07-26	5.2	5.19	5.42	5.05	+3.39%	54	21,100	108,925
2022-07-25	5.2	5.02	5.2	5	0.00%	17	6,700	33,825
2022-07-22	5.02	5.02	5.02	5.01	0.00%	10	1,900	9,537
2022-07-21	5	5.02	5.03	5	-1.76%	9	1,800	9,037
2022-07-20	5.2	5.11	5.2	4.97	-1.73%	20	7,900	40,002
2022-07-19	5.27	5.2	5.27	5.11	-0.38%	8	1,500	7,715
2022-07-18	5.18	5.22	5.22	5.01	+3.16%	27	6,900	35,605
2022-07-15	5.15	5.06	5.15	5.04	+0.40%	16	1,600	8,090
2022-07-14	5.33	5.04	5.33	4.97	-2.33%	19	3,200	16,254
2022-07-13	5.26	5.16	5.47	4.95	+0.19%	114	34,800	177,788
2022-07-12	5.2	5.15	5.2	5.14	-0.77%	16	5,000	25,966
2022-07-11	5.43	5.19	5.43	5.14	-4.42%	47	20,100	105,583
2022-07-08	5.49	5.43	5.65	5.3	-0.73%	21	8,500	46,249
2022-07-07	5.5	5.47	5.57	5.29	+0.18%	36	8,400	44,913
2022-07-06	5.57	5.46	5.64	5.36	-2.33%	30	5,600	30,566
2022-07-05	5.76	5.59	5.76	5.25	+3.33%	31	7,200	39,482
2022-07-04	5.57	5.41	5.57	5.26	+1.12%	30	4,300	23,209
2022-07-01	5.54	5.35	5.54	5.35	0.00%	26	8,800	47,160
2022-06-30	5.4	5.35	5.66	5.33	-4.29%	38	31,700	172,087
2022-06-29	5.26	5.59	5.75	5.26	+1.82%	80	29,900	164,147
2022-06-28	5.41	5.49	5.58	5.23	+3.39%	93	50,900	273,686
2022-06-27	5.07	5.31	5.41	5.07	+2.12%	82	25,400	134,270
2022-06-24	5.05	5.2	5.45	5	+1.76%	135	40,800	211,747
2022-06-23	4.94	5.11	5.19	4.89	+4.29%	130	134,900	686,206
2022-06-22	5.07	4.9	5.25	4.81	-2.97%	332	164,900	832,045
2022-06-21	5.03	5.05	5.17	4.45	+0.80%	99	35,800	174,959
2022-06-20	5.01	5.01	5.03	4.99	+0.60%	39	33,000	165,429
2022-06-17	5.17	4.98	5.25	4.95	-4.05%	164	109,900	550,980
2022-06-16	5.03	5.19	5.2	4.99	+4.22%	35	79,100	399,868
2022-06-15	5.09	4.98	5.09	4.98	-1.97%	30	6,000	30,145
2022-06-14	4.99	5.08	5.09	4.99	+0.40%	14	4,700	23,814
2022-06-10	5.05	5.06	5.2	4.96	+2.85%	41	32,200	164,936
2022-06-09	5.09	4.92	5.09	4.81	-2.77%	102	52,700	257,785
2022-06-08	5	5.06	5.15	4.99	+1.20%	52	16,400	83,208
2022-06-07	5.39	5	5.5	4.82	-4.58%	210	166,500	876,261
2022-06-06	5.43	5.24	5.43	5.07	-2.60%	67	37,200	192,742
2022-06-03	5.38	5.38	5.47	5.35	-0.37%	20	11,600	62,509
2022-06-02	5.4	5.4	5.4	5.36	0.00%	14	4,600	24,799
2022-06-01	5.45	5.4	5.45	5.3	-0.74%	48	11,000	59,437
2022-05-31	5.52	5.44	5.56	5.44	-1.81%	29	5,000	27,418
2022-05-30	5.67	5.54	5.78	5.47	-3.82%	76	42,500	235,225
2022-05-27	5.84	5.76	5.84	5.67	-2.21%	20	3,300	19,007
2022-05-26	5.83	5.89	5.89	5.55	+1.55%	56	23,300	133,609
2022-05-25	5.76	5.8	5.9	5.54	+0.69%	45	18,800	107,283
2022-05-24	5.6	5.76	5.78	5.6	+1.05%	7	1,600	9,127
2022-05-23	5.8	5.7	5.91	5.6	+0.53%	81	26,200	151,706
2022-05-20	5.91	5.67	5.91	5.61	-3.74%	20	4,300	24,614
2022-05-19	5.63	5.89	6.05	5.62	+3.70%	124	82,500	480,679
2022-05-18	5.75	5.68	5.85	5.61	-0.35%	30	11,700	66,933
2022-05-17	5.7	5.7	5.89	5.58	+1.06%	53	32,200	184,855
2022-05-16	5.6	5.64	5.85	5.46	+1.26%	103	41,400	232,772
2022-05-13	5.52	5.57	5.7	5	+1.64%	84	104,000	582,737
2022-05-12	5.57	5.48	5.64	5.44	-0.36%	16	5,100	27,966
2022-05-11	5.41	5.5	5.68	5.41	0.00%	33	9,300	51,684
2022-05-06	5.58	5.5	5.77	5.41	-0.90%	41	13,600	74,750
2022-05-05	5.55	5.55	5.62	5.51	+1.46%	33	30,800	169,926
2022-05-04	5.89	5.47	5.89	5.41	-4.04%	154	129,700	720,272
2022-04-29	6.05	5.7	6.06	5.7	-5.63%	151	114,600	663,039
2022-04-28	6.12	6.04	6.28	5.98	-1.47%	49	19,500	117,652
2022-04-27	6.11	6.13	6.2	5.98	-0.33%	43	16,500	100,989
2022-04-26	6.01	6.15	6.68	5.82	+4.24%	115	51,100	312,978
2022-04-25	6.03	5.9	6.05	5.56	-4.53%	69	31,600	182,432
2022-04-22	6.22	6.18	6.47	6.13	-3.13%	78	12,700	79,360
2022-04-21	5.99	6.38	6.58	5.64	+5.63%	245	135,900	827,105
2022-04-20	5.97	6.04	6.12	5.97	-2.11%	51	31,100	188,584
2022-04-19	5.9	6.17	6.17	5.89	+4.93%	63	40,200	242,193
2022-04-18	6.14	5.88	6.14	5.64	-0.34%	45	10,300	60,063
2022-04-15	5.86	5.9	5.91	5.68	+0.68%	43	11,000	64,629
2022-04-14	5.75	5.86	5.91	5.75	-2.82%	94	36,000	209,845
2022-04-13	6.01	6.03	6.28	5.78	+0.33%	88	25,500	152,605
2022-04-12	6.22	6.01	6.22	5.96	-4.15%	52	28,300	171,189
2022-04-11	6.57	6.27	6.68	6.27	-4.13%	43	8,800	56,008
2022-04-08	6.73	6.54	7.25	6.1	-2.97%	151	61,900	414,078
2022-04-07	6.3	6.74	6.94	6.11	+6.98%	145	88,900	578,109
2022-04-06	5.86	6.3	6.6	5.86	+5.70%	233	103,900	653,355
2022-04-05	6.19	5.96	6.2	5.64	-2.45%	134	85,600	502,745
2022-04-04	5.77	6.11	6.27	5.7	+8.14%	178	134,900	804,512
2022-04-01	5.38	5.65	5.78	5.37	+5.21%	96	55,300	309,531
2022-03-31	4.94	5.37	5.4	4.94	+10.72%	130	66,600	343,588
2022-03-30	4.7	4.85	5.23	4.6	+5.43%	68	68,500	345,644
2022-03-29	4.5	4.6	5	4.5	-5.74%	84	58,600	274,908
2022-03-28	5.5	4.88	5.55	4.16	-7.75%	44	27,800	127,244
2022-02-25	5.01	5.29	5.3	3.62	+23.02%	80	49,700	232,774
2022-02-24	4.6	4.3	4.8	3.3	-19.63%	85	40,800	164,197
2022-02-22	5.11	5.35	5.9	3.77	-1.83%	188	162,600	745,887
2022-02-21	6.01	5.45	6.01	5.45	-9.77%	88	45,000	259,261
2022-02-18	6.11	6.04	6.48	6.04	-2.74%	79	49,600	305,070
2022-02-17	6.65	6.21	6.65	6	-3.12%	102	74,700	459,075
2022-02-16	6.67	6.41	6.67	6.4	-2.14%	53	31,200	200,521
2022-02-15	6.72	6.55	6.72	6.47	-0.61%	26	8,900	58,209
2022-02-14	6.5	6.59	6.8	6.46	-0.90%	40	19,100	125,765
2022-02-11	6.53	6.65	6.73	6.53	+0.45%	23	10,100	66,525
2022-02-10	6.79	6.62	6.8	6.56	-1.05%	32	14,800	99,263
2022-02-09	6.76	6.69	6.85	6.55	0.00%	43	19,600	132,219
2022-02-08	6.8	6.69	6.84	6.61	-0.89%	33	12,800	85,510
2022-02-07	6.75	6.75	6.75	6.75	+0.45%	1	100	675
2022-02-04	6.83	6.72	6.83	6.72	-1.03%	13	5,700	38,647
2022-02-03	6.85	6.79	6.85	6.79	-0.88%	5	1,700	11,576
2022-02-02	6.83	6.85	7	6.78	+0.44%	27	25,900	179,847
2022-02-01	7.07	6.82	7.07	6.73	-2.01%	42	16,800	114,299
2022-01-31	6.77	6.96	7.17	6.62	+3.26%	56	34,800	239,194
2022-01-28	6.91	6.74	6.91	6.51	+0.45%	50	43,400	289,091
2022-01-27	6.4	6.71	6.97	6.4	+1.67%	52	48,800	323,706
2022-01-26	6.3	6.6	6.67	6.3	+3.29%	30	21,500	139,262
2022-01-25	6.81	6.39	6.81	6.2	-0.62%	72	23,100	150,175
2022-01-24	6.9	6.43	6.9	6.36	-6.40%	70	30,600	202,797
2022-01-21	6.86	6.87	7.08	6.86	-1.86%	40	13,700	94,589
2022-01-20	7.05	7	7.08	7	+1.16%	10	7,000	49,370
2022-01-19	6.81	6.92	6.92	6.81	-0.14%	23	16,400	113,329
2022-01-18	7.2	6.93	7.2	6.9	-0.72%	48	26,500	184,925
2022-01-17	7.2	6.98	7.2	6.93	-0.29%	11	3,300	23,097
2022-01-14	7.2	7	7.2	6.86	-0.71%	93	72,200	508,026
2022-01-13	7.42	7.05	7.73	6.99	-6.87%	151	251,400	1,779,260
2022-01-12	7.68	7.57	7.68	7.45	0.00%	22	4,500	33,823
2022-01-11	7.59	7.57	7.75	7.57	-0.92%	20	7,700	58,779
2022-01-10	7.54	7.64	7.67	7.04	-1.29%	97	59,700	442,017
2022-01-06	7.65	7.74	7.88	7.5	+2.25%	91	56,700	438,299
2022-01-05	7.74	7.57	7.74	7.48	-0.79%	34	27,000	204,123
2022-01-04	7.7	7.63	7.84	7.62	0.00%	33	19,400	148,969
2022-01-03	7.64	7.63	7.77	7.59	0.00%	50	23,000	176,407

Архив котировок акции MAGE по годам

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