Магаданэнерго
MAGEP
2.18 ₽ -0.91% ↓История котировок MAGEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 1.8 | 1.98 | 1.98 | 1.8 | -9.38% | 6 | 17,000 | 31,835 |
| 2014-12-25 | 2.185 | 2.185 | 2.185 | 2.185 | +9.80% | 1 | 1,000 | 2,185 |
| 2014-12-24 | 2.185 | 1.99 | 2.235 | 1.9 | -8.08% | 12 | 1,289,000 | 2,567,080 |
| 2014-12-23 | 1.635 | 2.165 | 2.165 | 1.635 | -0.92% | 2 | 2,000 | 3,800 |
| 2014-12-22 | 2.175 | 2.185 | 2.2 | 1.43 | +10.08% | 16 | 26,000 | 50,750 |
| 2014-12-19 | 1.845 | 1.985 | 1.985 | 1.84 | -7.67% | 3 | 3,000 | 5,670 |
| 2014-12-18 | 2 | 2.15 | 2.15 | 2 | +13.16% | 8 | 50,000 | 105,850 |
| 2014-12-17 | 1.9 | 1.9 | 1.9 | 1.9 | +16.56% | 1 | 1,000 | 1,900 |
| 2014-12-16 | 2 | 1.63 | 2 | 1.63 | -9.70% | 5 | 5,000 | 8,785 |
| 2014-12-15 | 1.845 | 1.805 | 1.845 | 1.805 | -2.43% | 2 | 2,000 | 3,650 |
| 2014-12-12 | 2.005 | 1.85 | 2.005 | 1.82 | -6.80% | 5 | 5,000 | 9,500 |
| 2014-12-10 | 1.985 | 1.985 | 1.985 | 1.985 | +10.28% | 1 | 1,000 | 1,985 |
| 2014-12-08 | 1.82 | 1.8 | 1.82 | 1.8 | -13.88% | 3 | 3,000 | 5,440 |
| 2014-12-05 | 1.955 | 2.09 | 2.09 | 1.87 | -6.90% | 10 | 11,000 | 21,465 |
| 2014-12-04 | 1.91 | 2.245 | 2.295 | 1.9 | -8.92% | 16 | 38,000 | 74,790 |
| 2014-12-02 | 2.465 | 2.465 | 2.465 | 2.465 | +5.34% | 1 | 1,000 | 2,465 |
| 2014-12-01 | 2.295 | 2.34 | 2.34 | 2.295 | +6.61% | 2 | 2,000 | 4,635 |
| 2014-11-28 | 2.195 | 2.195 | 2.195 | 2.195 | -1.57% | 1 | 1,000 | 2,195 |
| 2014-11-27 | 1.85 | 2.23 | 2.23 | 1.74 | +19.57% | 13 | 146,000 | 274,175 |
| 2014-11-21 | 1.86 | 1.865 | 1.865 | 1.86 | +0.27% | 2 | 12,000 | 22,370 |
| 2014-11-19 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 1 | 1,000 | 1,860 |
| 2014-11-18 | 1.7 | 1.86 | 1.86 | 1.7 | +1.92% | 5 | 13,000 | 22,860 |
| 2014-11-11 | 1.825 | 1.825 | 1.825 | 1.825 | -0.54% | 1 | 1,000 | 1,825 |
| 2014-11-10 | 1.835 | 1.835 | 1.835 | 1.835 | +3.38% | 1 | 1,000 | 1,835 |
| 2014-11-07 | 1.775 | 1.775 | 1.775 | 1.775 | +10.94% | 1 | 1,000 | 1,775 |
| 2014-11-06 | 1.865 | 1.6 | 1.865 | 1.6 | -13.04% | 7 | 9,000 | 14,700 |
| 2014-11-05 | 1.75 | 1.84 | 1.84 | 1.745 | -0.54% | 7 | 20,000 | 35,190 |
| 2014-11-03 | 1.86 | 1.85 | 1.86 | 1.54 | +3.93% | 3 | 3,000 | 5,250 |
| 2014-10-31 | 1.735 | 1.78 | 1.78 | 1.555 | +2.30% | 17 | 34,000 | 58,265 |
| 2014-10-30 | 1.8 | 1.74 | 1.8 | 1.46 | +5.45% | 19 | 25,000 | 40,900 |
| 2014-10-29 | 1.405 | 1.65 | 1.66 | 1.4 | +6.45% | 31 | 339,000 | 493,560 |
| 2014-10-28 | 1.55 | 1.55 | 1.55 | 1.55 | +4.03% | 1 | 1,000 | 1,550 |
| 2014-10-27 | 1.49 | 1.49 | 1.49 | 1.49 | +2.76% | 1 | 1,000 | 1,490 |
| 2014-10-24 | 1.33 | 1.45 | 1.48 | 1.325 | +2.11% | 18 | 59,000 | 83,240 |
| 2014-10-23 | 1.35 | 1.42 | 1.42 | 1.305 | +9.23% | 30 | 63,000 | 84,030 |
| 2014-10-22 | 1.3 | 1.3 | 1.3 | 1.3 | -5.11% | 2 | 4,000 | 5,200 |
| 2014-10-21 | 1.2 | 1.37 | 1.37 | 1.2 | +14.17% | 33 | 103,000 | 131,655 |
| 2014-10-20 | 1.08 | 1.2 | 1.235 | 1.08 | +10.09% | 39 | 251,000 | 291,535 |
| 2014-10-09 | 1.005 | 1.09 | 1.09 | 1 | -9.17% | 4 | 4,000 | 4,095 |
| 2014-10-08 | 0.99 | 1.2 | 1.2 | 0.98 | +10.60% | 17 | 174,000 | 185,420 |
| 2014-10-03 | 1.055 | 1.085 | 1.085 | 1.055 | +2.84% | 3 | 11,000 | 11,805 |
| 2014-10-01 | 1 | 1.055 | 1.055 | 1 | -4.01% | 7 | 21,000 | 21,110 |
| 2014-09-30 | 0.9652 | 1.0991 | 1.0991 | 0.9609 | -0.53% | 5 | 11,000 | 10,733 |
| 2014-09-19 | 1.105 | 1.105 | 1.105 | 1.105 | +0.45% | 1 | 1,000 | 1,105 |
| 2014-09-11 | 0.9803 | 1.1 | 1.1799 | 0.9306 | -5.77% | 14 | 77,000 | 75,595 |
| 2014-09-10 | 1.0707 | 1.1673 | 1.1673 | 1.07 | +1.48% | 7 | 16,000 | 17,283 |
| 2014-09-09 | 1.0202 | 1.1503 | 1.1503 | 1.02 | -2.35% | 5 | 12,000 | 12,595 |
| 2014-09-05 | 1.0605 | 1.178 | 1.178 | 0.9201 | -0.06% | 21 | 143,000 | 143,254 |
| 2014-09-04 | 1.0755 | 1.1787 | 1.1787 | 1.0755 | +9.04% | 2 | 12,000 | 13,009 |
| 2014-09-02 | 1.0655 | 1.081 | 1.081 | 1.0655 | -11.55% | 6 | 10,000 | 10,708 |
| 2014-09-01 | 1.1354 | 1.2221 | 1.2221 | 1.1001 | -1.36% | 11 | 86,000 | 97,019 |
| 2014-08-29 | 1.2389 | 1.2389 | 1.2389 | 1.2389 | +8.39% | 1 | 1,000 | 1,239 |
| 2014-08-28 | 1.143 | 1.143 | 1.143 | 1.143 | -9.28% | 1 | 1,000 | 1,143 |
| 2014-08-27 | 1.257 | 1.2599 | 1.318 | 1.1201 | +0.31% | 7 | 17,000 | 21,337 |
| 2014-08-26 | 1.256 | 1.256 | 1.256 | 1.256 | -0.71% | 1 | 1,000 | 1,256 |
| 2014-08-22 | 1.13 | 1.265 | 1.265 | 1.1299 | +12.43% | 13 | 19,000 | 22,569 |
| 2014-08-21 | 1.1432 | 1.1251 | 1.1432 | 1.1251 | -10.71% | 3 | 4,000 | 4,519 |
| 2014-08-20 | 1.1211 | 1.26 | 1.3 | 1.12 | -4.44% | 19 | 36,000 | 42,205 |
| 2014-08-19 | 1.25 | 1.3186 | 1.3186 | 1.25 | +2.22% | 3 | 3,000 | 3,869 |
| 2014-08-14 | 1.2079 | 1.29 | 1.2989 | 1.2079 | +17.27% | 10 | 13,000 | 15,885 |
| 2014-08-08 | 1.0197 | 1.1 | 1.1999 | 1.0196 | -8.30% | 9 | 21,000 | 22,157 |
| 2014-07-31 | 1.1999 | 1.1995 | 1.2 | 1.1995 | +17.22% | 5 | 6,000 | 7,199 |
| 2014-07-30 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | -16.71% | 1 | 1,000 | 1,023 |
| 2014-07-28 | 1.0947 | 1.2286 | 1.2286 | 1.0947 | -0.48% | 4 | 4,000 | 4,618 |
| 2014-07-18 | 1.1898 | 1.2345 | 1.2345 | 1.1898 | +9.24% | 4 | 6,000 | 7,214 |
| 2014-07-17 | 1.1301 | 1.1301 | 1.1301 | 1.1301 | +0.74% | 1 | 2,000 | 2,260 |
| 2014-07-08 | 1.1217 | 1.1218 | 1.1219 | 1.1217 | -9.75% | 3 | 5,000 | 5,609 |
| 2014-07-04 | 1.1391 | 1.243 | 1.243 | 1.02 | +0.65% | 8 | 17,000 | 19,176 |
| 2014-06-30 | 1.1205 | 1.235 | 1.235 | 1.1202 | -0.07% | 6 | 16,000 | 18,039 |
| 2014-06-26 | 1.2359 | 1.2359 | 1.2359 | 1.2359 | +5.63% | 1 | 1,000 | 1,236 |
| 2014-06-25 | 1.17 | 1.17 | 1.17 | 1.17 | -5.99% | 1 | 1,000 | 1,170 |
| 2014-06-16 | 1.17 | 1.2446 | 1.2446 | 1.17 | -0.01% | 3 | 3,000 | 3,585 |
| 2014-06-09 | 1.2447 | 1.2447 | 1.2447 | 1.2447 | 0.00% | 1 | 1,000 | 1,245 |