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)
2023-12-29	5.35	5.29	5.39	5.19	-0.75%	311	491,400	2,590,679
2023-12-28	5.49	5.33	5.51	5.27	-3.27%	554	646,900	3,452,332
2023-12-27	5.52	5.51	5.62	5.33	-1.43%	676	1,187,400	6,461,190
2023-12-26	5.68	5.59	5.7	5.47	-0.89%	211	357,800	2,007,952
2023-12-25	5.76	5.64	5.82	5.45	-2.59%	489	460,300	2,607,333
2023-12-22	5.79	5.79	5.86	5.62	+0.87%	313	342,000	1,958,301
2023-12-21	5.64	5.74	6.07	5.4	+0.53%	831	1,311,800	7,584,184
2023-12-20	5.5	5.71	5.73	5.32	+4.01%	354	894,100	4,997,102
2023-12-19	5.42	5.49	5.64	5.42	+1.29%	268	331,100	1,819,370
2023-12-18	5.28	5.42	5.42	5.21	+2.85%	281	431,200	2,301,164
2023-12-15	5.15	5.27	5.27	5.05	+3.13%	218	244,100	1,261,683
2023-12-14	5.2	5.11	5.4	5.08	-0.97%	412	432,200	2,258,578
2023-12-13	5.14	5.16	5.25	5.12	+0.19%	211	238,300	1,239,087
2023-12-12	5.22	5.15	5.24	5.1	-2.09%	230	263,800	1,360,138
2023-12-11	5.32	5.26	5.44	5.2	0.00%	276	507,800	2,678,667
2023-12-08	5.08	5.26	5.58	5.06	+3.14%	517	1,069,000	5,648,222
2023-12-07	5.17	5.1	5.24	5	-1.16%	310	309,200	1,575,126
2023-12-06	5.42	5.16	5.45	5.12	-4.80%	740	1,033,300	5,393,796
2023-12-05	5.46	5.42	5.59	5.31	-0.73%	531	622,700	3,367,997
2023-12-04	5.87	5.46	5.95	5.4	-7.93%	750	1,029,000	5,820,903
2023-12-01	5.98	5.93	6.14	5.74	-1.00%	290	293,500	1,736,886
2023-11-30	6.07	5.99	6.17	5.86	-1.80%	199	196,000	1,174,238
2023-11-29	5.95	6.1	6.15	5.92	+1.67%	236	191,100	1,147,065
2023-11-28	5.81	6	6.05	5.76	+2.39%	249	313,200	1,864,977
2023-11-27	6.02	5.86	6.04	5.7	-2.33%	570	582,300	3,385,330
2023-11-24	5.95	6	6.22	5.9	+2.04%	540	554,500	3,340,532
2023-11-23	6.06	5.88	6.15	5.82	-3.13%	578	864,600	5,215,015
2023-11-22	5.83	6.07	6.38	5.73	+5.20%	1607	2,471,500	15,154,881
2023-11-21	5.87	5.77	5.92	5.67	-1.87%	327	425,200	2,468,838
2023-11-20	5.92	5.88	6	5.85	-0.51%	211	316,300	1,871,335
2023-11-17	6.09	5.91	6.1	5.85	-2.31%	298	446,200	2,656,875
2023-11-16	6.04	6.05	6.14	5.83	+1.17%	458	777,500	4,703,746
2023-11-15	5.79	5.98	6.06	5.55	+3.10%	600	910,000	5,360,178
2023-11-14	6.01	5.8	6.08	5.28	-4.92%	1279	1,306,200	7,539,712
2023-11-13	6.61	6.1	6.76	5.96	-7.15%	1655	2,827,200	17,321,620
2023-11-10	6.88	6.57	6.89	6.47	-4.09%	511	446,300	2,962,062
2023-11-09	6.79	6.85	6.92	6.7	+1.78%	306	496,500	3,378,253
2023-11-08	6.64	6.73	6.83	6.61	+1.36%	671	707,400	4,778,316
2023-11-07	6.6	6.64	6.87	6.49	+1.84%	674	1,015,800	6,754,968
2023-11-06	6.69	6.52	6.69	6.5	-2.40%	373	430,200	2,822,043
2023-11-03	6.66	6.68	6.69	6.59	+0.30%	113	141,500	937,237
2023-11-02	6.59	6.66	6.71	6.52	+1.06%	412	740,800	4,907,176
2023-11-01	6.68	6.59	6.72	6.47	-1.35%	454	651,800	4,295,343
2023-10-31	6.72	6.68	6.85	6.62	-0.45%	410	883,500	5,932,837
2023-10-30	6.85	6.71	6.87	6.71	-1.76%	257	254,900	1,724,651
2023-10-27	6.9	6.83	6.9	6.75	0.00%	305	323,500	2,199,816
2023-10-26	6.98	6.83	7.03	6.75	-2.15%	468	610,400	4,206,969
2023-10-25	7.04	6.98	7.07	6.91	-0.99%	336	593,600	4,145,721
2023-10-24	7.03	7.05	7.07	6.94	-0.28%	298	348,800	2,442,530
2023-10-23	7.25	7.07	7.25	6.95	-0.98%	315	301,100	2,129,304
2023-10-20	7.26	7.14	7.29	7.03	-0.83%	412	443,100	3,155,176
2023-10-19	7.36	7.2	7.36	7.1	-0.28%	242	240,600	1,736,015
2023-10-18	7.23	7.22	7.47	7.16	+0.14%	844	786,100	5,715,003
2023-10-17	7.11	7.21	7.23	7.06	+2.12%	687	678,800	4,870,124
2023-10-16	7	7.06	7.14	6.91	+0.86%	574	514,800	3,623,657
2023-10-13	6.95	7	7.01	6.9	+0.29%	284	370,800	2,583,298
2023-10-12	7.13	6.98	7.13	6.35	-3.72%	1132	1,183,600	8,193,493
2023-10-11	7.3	7.25	7.6	7.14	-0.55%	2104	2,725,800	19,875,254
2023-10-10	7.33	7.29	7.33	7.18	+0.41%	274	430,300	3,122,181
2023-10-09	7.35	7.26	7.64	7.17	-0.68%	394	513,000	3,742,562
2023-10-06	7.44	7.31	7.44	7.19	-0.14%	302	297,300	2,165,964
2023-10-05	7.35	7.32	7.47	7.26	+0.27%	548	385,000	2,836,284
2023-10-04	7.29	7.3	7.45	7.16	+1.39%	1029	1,734,100	12,685,244
2023-10-03	7.15	7.2	7.5	7.01	+0.70%	758	897,100	6,436,798
2023-10-02	7.1	7.15	7.31	7.06	+1.27%	576	828,600	5,942,772
2023-09-29	7.15	7.06	7.2	7	-0.42%	285	409,000	2,893,295
2023-09-28	7.07	7.09	7.29	7	+1.58%	554	951,500	6,787,808
2023-09-27	7.07	6.98	7.08	6.91	-0.57%	211	324,800	2,268,016
2023-09-26	7.07	7.02	7.14	6.92	-0.85%	295	292,000	2,046,778
2023-09-25	7.05	7.08	7.17	6.83	+0.85%	349	522,800	3,661,851
2023-09-22	6.58	7.02	7.1	6.5	+5.41%	707	1,076,200	7,304,683
2023-09-21	6.53	6.66	7.2	6.52	-1.62%	601	710,200	4,848,161
2023-09-20	7.03	6.77	7.03	6.3	-3.84%	952	1,592,100	10,583,843
2023-09-19	7.3	7.04	7.78	6.7	-3.43%	1755	2,233,600	16,262,893
2023-09-18	7.58	7.29	7.63	7.21	-2.54%	771	790,500	5,883,831
2023-09-15	7.25	7.48	8.11	6.99	+4.62%	1321	2,746,100	20,780,862
2023-09-14	7.9	7.15	7.9	6.19	-8.68%	1943	3,137,100	22,256,051
2023-09-13	8.05	7.83	8.19	7.75	-2.73%	886	1,328,800	10,553,246
2023-09-12	7.92	8.05	8.17	7.88	+1.64%	612	1,169,400	9,386,848
2023-09-11	7.96	7.92	8.17	7.74	-0.50%	776	1,355,900	10,732,422
2023-09-08	7.74	7.96	8	7.34	+3.11%	1256	1,827,300	14,093,417
2023-09-07	8.22	7.72	8.34	7.5	-6.08%	2725	4,487,100	35,713,136
2023-09-06	8.39	8.22	8.39	8	-1.67%	1348	2,675,300	22,046,290
2023-09-05	8.5	8.36	9.19	8.2	+0.36%	4402	17,895,000	151,101,055
2023-09-04	8.3	8.33	8.45	8.12	+1.83%	2094	5,732,400	47,675,040
2023-09-01	8.06	8.18	8.2	7.9	+2.25%	1319	2,900,700	23,544,963
2023-08-31	8.16	8	8.18	7.85	-1.96%	1184	2,698,600	21,504,641
2023-08-30	8.17	8.16	8.34	8.02	0.00%	989	2,279,900	18,679,058
2023-08-29	8.36	8.16	8.45	8	-1.69%	1272	2,328,100	19,102,148
2023-08-28	8.16	8.3	8.38	8.01	+2.22%	1435	4,020,300	33,192,016
2023-08-25	7.91	8.12	8.15	7.68	+3.18%	829	2,116,000	16,884,742
2023-08-24	7.9	7.87	7.9	7.61	-1.25%	571	755,700	5,875,643
2023-08-23	8.1	7.97	8.2	7.77	-1.24%	949	1,389,500	11,032,377
2023-08-22	8.04	8.07	8.38	7.9	+0.62%	1652	3,545,500	28,749,238
2023-08-21	7.88	8.02	8.1	7.54	+5.94%	1304	2,768,300	21,811,095
2023-08-18	7.53	7.57	7.68	7.31	+1.20%	569	1,066,100	8,033,031
2023-08-17	7.59	7.48	7.69	7.31	-0.93%	624	741,400	5,539,776
2023-08-16	8.19	7.55	8.29	7.3	-7.25%	1955	2,941,800	22,555,766
2023-08-15	8.15	8.14	8.43	7.62	-3.10%	1571	2,343,200	19,103,027
2023-08-14	8.71	8.4	8.88	8.3	-2.78%	2123	3,737,200	32,044,917
2023-08-11	8.6	8.64	8.97	8.12	+4.10%	2183	2,896,100	24,715,552
2023-08-10	10.9	8.3	10.9	7.9	-20.95%	7353	11,811,200	103,399,558
2023-08-09	8.4	10.5	11.13	8.35	+26.66%	7517	11,002,600	110,165,530
2023-08-08	8.1	8.29	8.38	7.26	+6.42%	2308	4,043,900	31,670,608
2023-08-07	6.75	7.79	7.79	6.61	+15.41%	1900	3,292,100	24,195,887
2023-08-04	7.04	6.75	7.38	6.5	-2.88%	1611	3,194,700	22,505,440
2023-08-03	6.99	6.95	7	6.7	+0.58%	843	1,358,400	9,351,163
2023-08-02	6.59	6.91	6.97	6.59	+4.86%	1538	3,864,000	26,224,364
2023-08-01	6.63	6.59	6.63	6.5	-0.60%	597	1,066,100	6,992,726
2023-07-31	6.74	6.63	6.75	6.45	-1.63%	1529	2,144,600	14,140,137
2023-07-28	6.58	6.74	6.76	6.5	+2.43%	716	1,642,200	10,968,577
2023-07-27	6.46	6.58	6.6	6.4	+2.17%	746	1,016,700	6,634,800
2023-07-26	6.3	6.44	6.46	6.29	+2.38%	495	872,100	5,582,364
2023-07-25	6.29	6.29	6.4	6.11	-0.16%	501	1,063,700	6,723,590
2023-07-24	6.35	6.3	6.36	6.19	+0.32%	402	626,800	3,936,825
2023-07-21	6.22	6.28	6.37	6.07	+2.28%	444	623,200	3,849,397
2023-07-20	6.22	6.14	6.22	6.06	-1.13%	371	634,800	3,897,095
2023-07-19	6.2	6.21	6.24	6.05	+0.98%	715	1,364,200	8,395,714
2023-07-18	5.9	6.15	6.17	5.87	+4.59%	935	1,410,400	8,523,246
2023-07-17	5.88	5.88	5.95	5.81	+1.03%	307	423,700	2,498,751
2023-07-14	5.8	5.82	5.9	5.7	+1.75%	453	614,900	3,575,087
2023-07-13	5.7	5.72	5.86	5.62	+0.53%	346	812,600	4,656,628
2023-07-12	5.66	5.69	5.71	5.66	+0.53%	195	304,500	1,731,971
2023-07-11	5.69	5.66	5.71	5.55	-0.35%	541	1,016,000	5,698,732
2023-07-10	5.66	5.68	5.69	5.6	+0.53%	217	550,900	3,099,740
2023-07-07	5.72	5.65	5.75	5.56	-1.22%	278	512,000	2,896,566
2023-07-06	5.7	5.72	5.73	5.66	+0.35%	134	257,200	1,466,801
2023-07-05	5.7	5.7	5.73	5.59	0.00%	248	369,800	2,089,679
2023-07-04	5.68	5.7	5.75	5.63	+0.53%	194	186,600	1,059,594
2023-07-03	5.63	5.67	5.73	5.62	+1.25%	413	543,800	3,089,801
2023-06-30	5.64	5.6	5.68	5.5	-0.71%	496	639,100	3,565,330
2023-06-29	5.73	5.64	5.75	5.57	-1.40%	456	566,700	3,191,729
2023-06-28	5.62	5.72	5.76	5.62	+0.18%	238	225,000	1,279,225
2023-06-27	5.72	5.71	5.8	5.55	-1.21%	394	448,600	2,554,846
2023-06-26	5.5	5.78	5.94	5.47	-0.52%	668	745,400	4,245,193
2023-06-23	5.95	5.81	5.95	5.78	-2.19%	263	306,700	1,789,630
2023-06-22	6	5.94	6.1	5.87	0.00%	487	592,300	3,538,214
2023-06-21	5.89	5.94	6.1	5.77	+2.41%	698	1,112,200	6,613,760
2023-06-20	5.69	5.8	5.9	5.63	+2.11%	874	1,370,300	7,917,664
2023-06-19	5.71	5.68	5.74	5.6	+0.71%	307	412,100	2,330,933
2023-06-16	5.65	5.64	5.73	5.58	0.00%	310	327,800	1,848,762
2023-06-15	5.6	5.64	5.75	5.54	+0.89%	628	1,123,100	6,374,994
2023-06-14	5.64	5.59	5.64	5.37	+0.18%	605	747,300	4,129,961
2023-06-13	5.57	5.58	5.68	5.55	+0.18%	291	493,300	2,761,480
2023-06-09	5.62	5.57	5.74	5.46	-1.07%	524	841,500	4,666,628
2023-06-08	5.73	5.63	5.75	5.52	-1.75%	247	153,300	866,750
2023-06-07	5.93	5.73	5.93	5.6	-2.72%	406	294,300	1,681,506
2023-06-06	5.85	5.89	5.89	5.47	+3.15%	508	410,700	2,332,789
2023-06-05	5.85	5.71	6.04	5.6	-1.38%	559	454,700	2,624,851
2023-06-02	5.47	5.79	6.1	5.41	+5.85%	597	833,500	4,802,755
2023-06-01	5.59	5.47	5.64	5.4	-1.97%	279	237,200	1,312,651
2023-05-31	5.64	5.58	5.75	5.33	-1.24%	542	556,000	3,095,743
2023-05-30	5.67	5.65	5.73	5.6	-0.70%	232	178,600	1,012,676
2023-05-29	5.73	5.69	5.78	5.66	-0.18%	147	112,900	647,121
2023-05-26	5.65	5.7	5.77	5.65	+1.06%	167	115,500	660,463
2023-05-25	5.71	5.64	5.72	5.56	-1.05%	206	206,200	1,160,895
2023-05-24	5.6	5.7	5.76	5.58	+2.15%	260	219,700	1,248,764
2023-05-23	5.73	5.58	5.74	5.58	-2.11%	208	133,000	750,043
2023-05-22	5.8	5.7	6.02	5.6	-1.72%	503	382,200	2,192,989
2023-05-19	5.72	5.8	6.1	5.68	+1.40%	897	1,135,400	6,693,438
2023-05-18	5.63	5.72	5.81	5.5	+2.33%	575	480,500	2,727,856
2023-05-17	5.66	5.59	5.75	5.59	-2.78%	389	725,700	4,093,213
2023-05-16	5.81	5.75	5.85	5.7	-0.69%	164	204,900	1,180,349
2023-05-15	5.82	5.79	5.91	5.72	-0.52%	203	211,100	1,229,783
2023-05-12	5.85	5.82	5.96	5.68	0.00%	260	233,200	1,350,819
2023-05-11	5.64	5.82	5.98	5.64	+3.19%	469	647,500	3,786,094
2023-05-10	5.55	5.64	5.72	5.2	+1.62%	219	195,200	1,083,809
2023-05-08	5.43	5.55	5.55	5.37	+1.46%	108	127,300	697,135
2023-05-05	5.49	5.47	5.6	5.43	-0.73%	139	105,900	587,834
2023-05-04	5.47	5.51	5.58	5.32	+1.85%	228	312,300	1,709,448
2023-05-03	5.58	5.41	5.6	5.3	-1.64%	418	368,100	1,997,539
2023-05-02	6.03	5.5	6.03	5.47	-8.33%	865	1,025,700	5,870,868
2023-04-28	6.23	6	6.23	5.95	-2.76%	461	704,200	4,257,671
2023-04-27	6.4	6.17	6.4	6.08	-2.06%	470	1,268,600	7,804,929
2023-04-26	6.14	6.3	6.3	6.08	+2.77%	456	791,100	4,865,423
2023-04-25	6.33	6.13	6.35	6.04	-1.61%	700	1,605,100	9,868,039
2023-04-24	6.3	6.23	6.48	6.07	+0.48%	510	957,200	5,993,405
2023-04-21	6.12	6.2	6.31	6.06	+1.31%	319	570,000	3,532,460
2023-04-20	6.17	6.12	6.22	5.91	-0.81%	330	430,600	2,623,980
2023-04-19	6.34	6.17	6.34	6.09	-2.83%	386	359,000	2,232,798
2023-04-18	6.25	6.35	6.41	6.25	-0.16%	200	198,900	1,253,726
2023-04-17	6.43	6.36	6.43	6.15	+0.95%	505	588,700	3,700,175
2023-04-14	6.28	6.3	6.6	6.21	-0.63%	434	464,900	2,973,751
2023-04-13	6.59	6.34	6.7	6.14	-3.06%	848	874,000	5,625,748
2023-04-12	5.94	6.54	6.99	5.84	+9.00%	4831	6,832,400	44,629,525
2023-04-11	5.58	6	6.45	5.58	+5.82%	4026	5,651,100	34,414,256
2023-04-10	5.55	5.67	5.9	5.5	+2.53%	1021	1,718,100	9,763,040
2023-04-07	5.44	5.53	5.75	5.31	+2.22%	1042	1,207,600	6,663,586
2023-04-06	5.31	5.41	5.45	5.28	+1.88%	712	1,772,700	9,488,315
2023-04-05	5.28	5.31	5.34	5.21	+0.57%	327	679,100	3,589,763
2023-04-04	5.29	5.28	5.29	5.24	+0.76%	144	122,000	642,294
2023-04-03	5.21	5.24	5.28	5.2	+0.58%	185	284,300	1,490,158
2023-03-31	5.35	5.21	5.35	5.17	-0.57%	232	500,300	2,605,311
2023-03-30	5.25	5.24	5.33	5.21	-0.19%	335	547,700	2,884,540
2023-03-29	5.23	5.25	5.27	5.18	+0.19%	325	594,300	3,104,595
2023-03-28	5.36	5.24	5.36	5.12	0.00%	473	1,195,600	6,235,915
2023-03-27	5.24	5.24	5.4	5.2	+0.77%	1031	2,198,100	11,620,622
2023-03-24	5.3	5.2	5.3	5.16	-1.33%	215	479,300	2,494,000
2023-03-23	5.27	5.27	5.31	5.2	-0.19%	152	224,100	1,175,001
2023-03-22	5.3	5.28	5.34	5.2	-0.19%	294	681,000	3,564,393
2023-03-21	5.22	5.29	5.33	5.21	+0.19%	112	70,300	369,191
2023-03-20	5.19	5.28	5.36	5.12	+0.38%	183	197,700	1,043,411
2023-03-17	5.35	5.26	5.35	5.11	-0.38%	219	167,100	875,534
2023-03-16	5.34	5.28	5.39	5.12	-1.68%	165	306,300	1,623,619
2023-03-15	5.37	5.37	5.42	5.33	+0.75%	111	172,800	926,407
2023-03-14	5.33	5.33	5.43	5.3	-2.38%	192	114,900	615,278
2023-03-13	5.42	5.46	5.49	5.3	+1.30%	718	317,500	1,716,184
2023-03-10	5.65	5.39	5.65	5.28	-1.82%	400	350,000	1,885,916
2023-03-09	5.82	5.49	5.92	5.38	-4.36%	1261	1,343,100	7,409,149
2023-03-07	5.83	5.74	5.88	5.68	-3.20%	354	225,900	1,302,137
2023-03-06	6	5.93	6.3	5.5	0.00%	1390	1,745,600	10,146,572
2023-03-03	4.93	5.93	6.56	4.93	+20.53%	7617	7,317,700	42,924,212
2023-03-02	4.87	4.92	5.07	4.83	+1.44%	346	435,900	2,163,517
2023-03-01	4.86	4.85	4.89	4.83	+0.62%	66	61,600	299,721
2023-02-28	4.86	4.82	4.89	4.82	-0.82%	47	81,900	396,416
2023-02-27	4.84	4.86	4.89	4.8	+0.21%	58	46,000	223,168
2023-02-24	4.83	4.85	4.92	4.78	+0.83%	111	129,900	631,435
2023-02-22	4.84	4.81	4.89	4.79	-0.62%	55	53,100	256,001
2023-02-21	4.78	4.84	4.86	4.75	+0.41%	105	109,800	527,287
2023-02-20	4.9	4.82	4.9	4.76	-1.43%	116	99,600	478,434
2023-02-17	4.88	4.89	4.91	4.82	+0.62%	93	121,000	589,359
2023-02-16	4.78	4.86	4.94	4.78	-0.61%	128	203,800	991,916
2023-02-15	4.95	4.89	4.96	4.75	-0.41%	330	529,300	2,548,764
2023-02-14	4.91	4.91	4.98	4.81	-0.81%	188	261,800	1,280,946
2023-02-13	4.87	4.95	4.98	4.85	+2.06%	165	287,100	1,409,690
2023-02-10	4.87	4.85	4.89	4.79	+0.62%	146	125,300	605,721
2023-02-09	4.89	4.82	4.89	4.81	-0.82%	142	305,400	1,484,827
2023-02-08	4.9	4.86	4.92	4.82	-0.61%	186	447,100	2,167,523
2023-02-07	4.91	4.89	4.91	4.82	-0.41%	68	41,900	204,185
2023-02-06	4.86	4.91	4.94	4.85	+1.24%	77	50,100	245,462
2023-02-03	4.93	4.85	4.93	4.72	-1.62%	165	144,100	695,459
2023-02-02	4.92	4.93	4.94	4.84	+0.82%	56	38,400	188,198
2023-02-01	4.9	4.89	4.93	4.87	0.00%	32	13,700	67,018
2023-01-31	4.93	4.89	4.99	4.85	+0.41%	232	149,500	736,558
2023-01-30	4.85	4.87	4.9	4.84	-0.20%	38	38,300	186,899
2023-01-27	4.93	4.88	4.93	4.79	-1.01%	227	260,500	1,263,186
2023-01-26	4.8	4.93	4.96	4.75	+2.49%	178	150,300	737,617
2023-01-25	4.8	4.81	4.85	4.74	+0.21%	85	61,100	293,028
2023-01-24	4.85	4.8	4.88	4.7	-0.62%	160	113,200	540,088
2023-01-23	4.8	4.83	4.88	4.74	+0.63%	193	102,400	493,323
2023-01-20	4.81	4.8	4.88	4.7	-0.21%	189	172,800	827,673
2023-01-19	4.9	4.81	4.99	4.78	-2.04%	292	288,000	1,395,403
2023-01-18	4.9	4.91	4.97	4.83	+0.41%	118	69,000	340,312
2023-01-17	5.05	4.89	5.2	4.82	-2.20%	169	122,600	602,707
2023-01-16	5.05	5	5.16	4.93	-1.57%	103	50,000	252,947
2023-01-13	5.03	5.08	5.27	4.98	+0.99%	140	92,300	474,010
2023-01-12	5.03	5.03	5.27	4.9	+1.21%	419	248,500	1,260,691
2023-01-11	4.98	4.97	5.05	4.9	+1.22%	135	40,400	200,772
2023-01-10	4.81	4.91	5	4.79	+1.45%	227	228,600	1,118,901
2023-01-09	4.78	4.84	4.87	4.73	+1.89%	98	122,100	590,664
2023-01-06	4.79	4.75	4.79	4.72	+0.85%	21	2,900	13,772
2023-01-05	4.79	4.71	4.79	4.71	-0.63%	19	12,000	57,121
2023-01-04	4.85	4.74	4.85	4.71	-2.27%	71	50,800	242,241
2023-01-03	4.74	4.85	4.85	4.66	0.00%	35	31,000	147,690

Архив котировок акции MAGE по годам

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