Магаданэнерго
MAGEP
2.18 ₽ -0.91% ↓История котировок MAGEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2.18 | 2.18 | 2.21 | 2.18 | -0.91% | 34 | 12,400 | 27,291 |
| 2026-04-16 | 2.18 | 2.2 | 2.21 | 2.18 | +0.23% | 54 | 41,400 | 91,020 |
| 2026-04-15 | 2.18 | 2.195 | 2.205 | 2.18 | -0.45% | 46 | 55,500 | 122,084 |
| 2026-04-14 | 2.16 | 2.205 | 2.21 | 2.155 | +2.32% | 37 | 53,500 | 117,185 |
| 2026-04-13 | 2.19 | 2.155 | 2.2 | 2.155 | -1.60% | 112 | 146,600 | 318,142 |
| 2026-04-10 | 2.2 | 2.19 | 2.2 | 2.16 | -0.23% | 43 | 33,200 | 71,903 |
| 2026-04-09 | 2.215 | 2.195 | 2.215 | 2.165 | -0.45% | 67 | 58,200 | 127,778 |
| 2026-04-08 | 2.22 | 2.205 | 2.23 | 2.2 | +0.23% | 28 | 26,200 | 58,115 |
| 2026-04-07 | 2.245 | 2.2 | 2.245 | 2.2 | -1.57% | 33 | 50,900 | 112,583 |
| 2026-04-06 | 2.19 | 2.235 | 2.24 | 2.19 | +2.05% | 101 | 52,900 | 117,322 |
| 2026-04-03 | 2.195 | 2.19 | 2.265 | 2.185 | +0.92% | 180 | 165,900 | 369,232 |
| 2026-04-02 | 2.165 | 2.17 | 2.2 | 2.135 | +0.23% | 73 | 101,400 | 220,081 |
| 2026-04-01 | 2.145 | 2.165 | 2.165 | 2.115 | 0.00% | 98 | 317,100 | 681,433 |
| 2026-03-31 | 2.255 | 2.165 | 2.255 | 2.1 | -3.99% | 408 | 588,100 | 1,263,102 |
| 2026-03-30 | 2.215 | 2.255 | 2.255 | 2.195 | +2.73% | 82 | 148,400 | 330,269 |
| 2026-03-27 | 2.225 | 2.195 | 2.225 | 2.195 | -1.35% | 50 | 25,100 | 55,587 |
| 2026-03-26 | 2.24 | 2.225 | 2.245 | 2.2 | +0.68% | 59 | 151,000 | 334,896 |
| 2026-03-25 | 2.215 | 2.21 | 2.275 | 2.21 | -0.23% | 88 | 102,500 | 228,650 |
| 2026-03-24 | 2.12 | 2.215 | 2.235 | 2.12 | -1.34% | 121 | 75,700 | 165,023 |
| 2026-03-23 | 2.24 | 2.245 | 2.265 | 2.215 | -0.88% | 88 | 52,800 | 118,201 |
| 2026-03-20 | 2.255 | 2.265 | 2.28 | 2.24 | +1.57% | 69 | 24,900 | 56,156 |
| 2026-03-19 | 2.29 | 2.23 | 2.29 | 2.225 | -2.41% | 113 | 180,700 | 408,855 |
| 2026-03-18 | 2.27 | 2.285 | 2.29 | 2.265 | +0.66% | 57 | 66,400 | 151,339 |
| 2026-03-17 | 2.27 | 2.27 | 2.29 | 2.265 | -0.44% | 42 | 20,700 | 47,157 |
| 2026-03-16 | 2.29 | 2.28 | 2.33 | 2.265 | -0.87% | 162 | 155,500 | 356,676 |
| 2026-03-13 | 2.275 | 2.3 | 2.345 | 2.275 | +0.88% | 135 | 92,600 | 214,001 |
| 2026-03-12 | 2.34 | 2.28 | 2.34 | 2.275 | -1.08% | 92 | 60,600 | 139,495 |
| 2026-03-11 | 2.32 | 2.305 | 2.37 | 2.27 | -0.22% | 166 | 140,500 | 324,582 |
| 2026-03-10 | 2.34 | 2.31 | 2.355 | 2.28 | -1.28% | 105 | 126,300 | 291,357 |
| 2026-03-09 | 2.355 | 2.34 | 2.37 | 2.31 | -0.64% | 50 | 50,200 | 117,068 |
| 2026-03-06 | 2.38 | 2.355 | 2.38 | 2.31 | +0.21% | 65 | 50,200 | 117,937 |
| 2026-03-05 | 2.38 | 2.35 | 2.39 | 2.35 | 0.00% | 49 | 10,100 | 23,863 |
| 2026-03-04 | 2.33 | 2.35 | 2.42 | 2.33 | +0.86% | 119 | 162,100 | 384,181 |
| 2026-03-03 | 2.37 | 2.33 | 2.37 | 2.33 | -1.69% | 53 | 43,900 | 102,676 |
| 2026-03-02 | 2.47 | 2.37 | 2.47 | 2.335 | -4.24% | 482 | 386,200 | 923,334 |
| 2026-02-27 | 2.495 | 2.475 | 2.495 | 2.46 | -0.80% | 35 | 24,800 | 61,485 |
| 2026-02-26 | 2.5 | 2.495 | 2.5 | 2.48 | +0.60% | 16 | 14,800 | 36,801 |
| 2026-02-25 | 2.48 | 2.48 | 2.505 | 2.475 | +0.20% | 58 | 33,800 | 84,009 |
| 2026-02-24 | 2.485 | 2.475 | 2.52 | 2.465 | -1.00% | 98 | 87,900 | 218,378 |
| 2026-02-20 | 2.5 | 2.5 | 2.55 | 2.485 | 0.00% | 261 | 351,300 | 882,900 |
| 2026-02-19 | 2.52 | 2.5 | 2.53 | 2.5 | -0.40% | 32 | 41,700 | 104,615 |
| 2026-02-18 | 2.54 | 2.51 | 2.54 | 2.505 | -0.20% | 44 | 48,400 | 121,416 |
| 2026-02-17 | 2.505 | 2.515 | 2.6 | 2.49 | +0.20% | 520 | 1,037,400 | 2,643,378 |
| 2026-02-16 | 2.565 | 2.51 | 2.58 | 2.505 | +0.20% | 216 | 184,900 | 469,854 |
| 2026-02-13 | 2.48 | 2.505 | 2.585 | 2.475 | +1.01% | 151 | 135,200 | 340,220 |
| 2026-02-12 | 2.485 | 2.48 | 2.51 | 2.48 | -0.20% | 38 | 13,000 | 32,352 |
| 2026-02-11 | 2.415 | 2.485 | 2.545 | 2.4 | +2.26% | 182 | 291,400 | 722,061 |
| 2026-02-10 | 2.44 | 2.43 | 2.455 | 2.415 | +0.21% | 50 | 17,000 | 41,319 |
| 2026-02-09 | 2.415 | 2.425 | 2.61 | 2.405 | 0.00% | 456 | 760,000 | 1,877,735 |
| 2026-02-06 | 2.44 | 2.425 | 2.48 | 2.425 | +0.21% | 282 | 123,500 | 302,226 |
| 2026-02-05 | 2.5 | 2.42 | 2.505 | 2.39 | -3.39% | 388 | 552,700 | 1,350,017 |
| 2026-02-04 | 2.61 | 2.505 | 2.62 | 2.45 | -3.65% | 266 | 393,000 | 1,000,718 |
| 2026-02-03 | 2.6 | 2.6 | 2.68 | 2.585 | 0.00% | 443 | 414,400 | 1,092,850 |
| 2026-02-02 | 2.56 | 2.6 | 2.64 | 2.56 | +2.77% | 631 | 932,300 | 2,422,399 |
| 2026-01-30 | 2.53 | 2.53 | 2.64 | 2.48 | -0.39% | 342 | 478,200 | 1,227,358 |
| 2026-01-29 | 2.47 | 2.54 | 2.62 | 2.46 | +2.83% | 356 | 349,100 | 886,183 |
| 2026-01-28 | 2.51 | 2.47 | 2.62 | 2.47 | -1.59% | 518 | 682,400 | 1,745,862 |
| 2026-01-27 | 2.4 | 2.51 | 2.52 | 2.34 | +5.91% | 548 | 664,400 | 1,625,652 |
| 2026-01-26 | 2.37 | 2.37 | 2.43 | 2.35 | 0.00% | 226 | 319,800 | 765,047 |
| 2026-01-23 | 2.3 | 2.37 | 2.47 | 2.3 | +2.60% | 448 | 686,600 | 1,646,989 |
| 2026-01-22 | 2.35 | 2.31 | 2.43 | 2.28 | -0.43% | 322 | 319,700 | 751,679 |
| 2026-01-21 | 2.27 | 2.32 | 2.41 | 2.27 | +2.20% | 236 | 354,600 | 823,357 |
| 2026-01-20 | 2.32 | 2.27 | 2.48 | 2.27 | -1.30% | 788 | 1,625,200 | 3,888,519 |
| 2026-01-19 | 2.2 | 2.3 | 2.37 | 2.2 | +3.60% | 509 | 647,100 | 1,474,248 |
| 2026-01-16 | 2.18 | 2.22 | 2.32 | 2.16 | +0.91% | 422 | 967,400 | 2,146,873 |
| 2026-01-15 | 2.13 | 2.2 | 2.25 | 2.12 | +3.29% | 180 | 275,200 | 606,462 |
| 2026-01-14 | 2.13 | 2.13 | 2.28 | 2.11 | -0.93% | 450 | 682,800 | 1,484,904 |
| 2026-01-13 | 2.14 | 2.15 | 2.17 | 2.12 | -0.92% | 64 | 73,800 | 157,352 |
| 2026-01-12 | 2.13 | 2.17 | 2.17 | 2.11 | +0.93% | 147 | 206,900 | 442,205 |
| 2026-01-09 | 2.16 | 2.15 | 2.18 | 2.13 | -1.38% | 81 | 180,400 | 387,401 |
| 2026-01-08 | 2.14 | 2.18 | 2.22 | 2.14 | +1.87% | 117 | 126,000 | 275,266 |
| 2026-01-06 | 2.13 | 2.14 | 2.21 | 2.13 | -0.47% | 95 | 232,400 | 509,256 |
| 2026-01-05 | 2.14 | 2.15 | 2.16 | 2.12 | 0.00% | 58 | 113,300 | 242,586 |