Магаданэнерго

MAGEP

2.18 ₽ -0.91% ↓

История котировок MAGEP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	2.4	2.6	2.6	2.31	+1.17%	23	39,000	94,780
2016-12-29	2.4	2.57	2.58	2.4	+3.63%	10	17,000	42,330
2016-12-28	2.29	2.48	2.48	2.29	+3.33%	7	18,000	43,050
2016-12-27	2.4	2.4	2.4	2.38	-3.61%	6	106,000	253,350
2016-12-26	2.49	2.49	2.49	2.49	+1.63%	1	1,000	2,490
2016-12-23	2.41	2.45	2.47	2.4	+2.51%	16	44,000	105,980
2016-12-22	2.41	2.39	2.48	2.33	-1.65%	11	12,000	28,740
2016-12-21	2.4	2.43	2.48	2.3	+2.53%	12	13,000	31,510
2016-12-20	2.37	2.37	2.37	2.37	-0.42%	1	1,000	2,370
2016-12-19	2.36	2.38	2.45	2.34	+3.48%	18	28,000	66,720
2016-12-16	2.37	2.3	2.37	2.3	-1.71%	4	4,000	9,280
2016-12-15	2.39	2.34	2.39	2.3	-2.09%	17	29,000	67,320
2016-12-14	2.45	2.39	2.45	2.39	-1.65%	11	11,000	26,650
2016-12-13	2.51	2.43	2.51	2.43	+4.74%	4	4,000	9,930
2016-12-12	2.59	2.32	2.63	2.3	-11.45%	42	148,000	363,520
2016-12-09	2.47	2.62	2.67	2.46	+1.95%	24	26,000	66,290
2016-12-08	2.43	2.57	2.57	2.4	+7.53%	19	30,000	73,250
2016-12-07	2.4	2.39	2.4	2.39	-0.42%	2	2,000	4,790
2016-12-06	2.44	2.4	2.44	2.39	-1.64%	8	13,000	31,250
2016-12-05	2.53	2.44	2.53	2.44	-4.69%	10	10,000	24,800
2016-12-02	2.48	2.56	2.68	2.43	+3.64%	18	22,000	55,350
2016-11-30	2.47	2.47	2.47	2.47	+0.82%	1	1,000	2,470
2016-11-29	2.33	2.45	2.47	2.33	+3.38%	18	31,000	74,820
2016-11-28	2.35	2.37	2.58	2.35	+0.85%	71	173,000	419,040
2016-11-25	2.39	2.35	2.39	2.3	+3.07%	17	37,000	87,400
2016-11-24	2.25	2.28	2.28	2.25	+1.33%	3	7,000	15,780
2016-11-23	2.29	2.25	2.3	2.25	+0.90%	5	5,000	11,370
2016-11-22	2.23	2.23	2.3	2.23	-1.76%	6	9,000	20,150
2016-11-21	2.28	2.27	2.28	2.24	-1.30%	19	40,000	90,620
2016-11-18	2.39	2.3	2.39	2.3	-6.50%	7	12,000	27,800
2016-11-17	2.46	2.46	2.46	2.3	+2.07%	13	31,000	75,270
2016-11-16	2.4	2.41	2.44	2.35	+0.84%	6	7,000	16,820
2016-11-15	2.37	2.39	2.41	2.33	-10.49%	37	105,000	248,680
2016-11-14	2.56	2.67	2.73	2.4	+4.30%	11	12,000	30,540
2016-11-11	2.6	2.56	2.6	2.31	-5.19%	19	36,000	87,720
2016-11-10	2.38	2.7	2.81	2.38	+11.57%	24	65,000	163,920
2016-11-09	2.34	2.42	2.42	2.19	0.00%	18	26,000	59,790
2016-11-08	2.4	2.42	2.42	2.37	-2.81%	7	11,000	26,210
2016-11-07	2.6	2.49	2.6	2.35	-1.97%	10	16,000	38,290
2016-11-03	2.43	2.54	2.54	2.3	+2.42%	20	26,000	61,640
2016-11-02	2.69	2.48	2.69	2.4	+0.40%	10	13,000	31,850
2016-11-01	2.55	2.47	2.55	2.47	-5.36%	8	34,000	84,400
2016-10-31	2.42	2.61	2.61	2.38	+6.10%	12	14,000	34,930
2016-10-28	2.5	2.46	2.75	2.34	+3.36%	82	135,000	335,480
2016-10-27	2.26	2.38	2.48	2.16	+8.18%	56	80,000	182,810
2016-10-26	2.2	2.2	2.2	2.2	-2.22%	3	3,000	6,600
2016-10-24	2.27	2.25	2.3	2.2	-2.17%	18	22,000	49,240
2016-10-21	2.3	2.3	2.3	2.3	-3.36%	1	1,000	2,300
2016-10-20	2.38	2.38	2.38	2.38	0.00%	1	1,000	2,380
2016-10-19	2.32	2.38	2.38	2.32	+3.48%	2	3,000	7,020
2016-10-18	2.38	2.3	2.38	2.29	-4.56%	7	17,000	39,180
2016-10-13	2.41	2.41	2.41	2.41	+0.84%	1	1,000	2,410
2016-10-12	2.32	2.39	2.42	2.29	+0.84%	12	20,000	46,340
2016-10-11	2.34	2.37	2.37	2.31	+3.04%	4	8,000	18,870
2016-10-10	2.46	2.3	2.5	2.3	-10.16%	25	39,000	94,230
2016-10-07	2.58	2.56	2.58	2.5	-4.83%	9	12,000	30,190
2016-10-06	2.62	2.69	2.69	2.62	+2.67%	2	2,000	5,310
2016-10-05	2.53	2.62	2.62	2.48	+3.15%	7	11,000	27,570
2016-10-03	2.54	2.54	2.75	2.5	+0.40%	15	24,000	60,810
2016-09-30	2.59	2.53	2.59	2.5	-2.32%	12	13,000	32,720
2016-09-29	2.81	2.59	2.81	2.58	-3.72%	22	30,000	78,290
2016-09-28	2.67	2.69	2.69	2.67	0.00%	3	9,000	24,180
2016-09-27	2.67	2.69	2.69	2.66	+0.37%	6	6,000	16,050
2016-09-26	2.68	2.68	2.68	2.68	-4.96%	1	1,000	2,680
2016-09-23	2.69	2.82	2.82	2.67	+4.83%	5	5,000	13,560
2016-09-22	2.72	2.69	2.92	2.68	-1.47%	45	213,000	575,680
2016-09-21	2.72	2.73	2.73	2.7	-5.86%	15	22,000	59,500
2016-09-20	2.7	2.9	2.93	2.7	+7.41%	9	9,000	24,840
2016-09-19	2.73	2.7	2.73	2.68	-1.82%	11	18,000	48,460
2016-09-16	2.78	2.75	2.94	2.74	-0.72%	11	11,000	30,600
2016-09-15	2.75	2.77	2.77	2.75	0.00%	3	3,000	8,270
2016-09-14	2.71	2.77	2.77	2.71	+2.59%	7	8,000	21,900
2016-09-13	2.7	2.7	2.86	2.65	+1.12%	42	71,000	192,810
2016-09-12	2.74	2.67	2.74	2.67	-3.26%	13	13,000	35,290
2016-09-09	3.13	2.76	3.13	2.7	-11.82%	69	248,000	711,690
2016-09-08	3.14	3.13	3.15	3.13	-0.63%	4	4,000	12,570
2016-09-07	3.24	3.15	3.24	3.15	-2.48%	17	17,000	54,220
2016-09-06	3.18	3.23	3.37	3.18	+3.19%	22	41,000	134,030
2016-09-05	3.23	3.13	4.17	3.13	+0.97%	132	217,000	762,810
2016-09-02	2.9	3.1	3.27	2.83	+3.68%	56	151,000	439,530
2016-09-01	2.87	2.99	3.1	2.16	+9.12%	60	202,000	582,880
2016-08-31	2.77	2.74	2.77	2.71	+0.37%	9	9,000	24,570
2016-08-30	2.75	2.73	2.86	2.73	0.00%	30	40,000	111,780
2016-08-29	2.77	2.73	2.77	2.7	0.00%	8	9,000	24,600
2016-08-26	2.67	2.73	3.07	2.67	+3.02%	18	20,000	55,290
2016-08-25	2.54	2.65	2.79	2.54	+4.33%	17	43,000	110,580
2016-08-23	2.55	2.54	2.55	2.54	-0.39%	3	4,000	10,170
2016-08-22	2.55	2.55	2.55	2.55	0.00%	2	4,000	10,200
2016-08-19	2.57	2.55	2.57	2.55	-0.39%	9	13,000	33,250
2016-08-18	2.62	2.56	2.62	2.56	-2.66%	3	5,000	12,940
2016-08-17	2.64	2.63	2.64	2.59	-1.13%	8	8,000	20,940
2016-08-16	2.65	2.66	2.66	2.64	+0.38%	6	8,000	21,190
2016-08-15	2.69	2.65	2.69	2.65	-1.85%	7	9,000	23,990
2016-08-12	2.83	2.7	2.83	2.68	-4.93%	22	25,000	68,360
2016-08-11	2.82	2.84	2.84	2.81	+1.79%	4	16,000	45,050
2016-08-09	2.79	2.79	2.98	2.79	0.00%	25	35,000	99,250
2016-08-08	2.8	2.79	3.06	2.69	-0.36%	25	26,000	72,270
2016-08-05	2.8	2.8	2.8	2.8	0.00%	1	1,000	2,800
2016-08-04	2.85	2.8	2.85	2.8	-3.11%	6	6,000	16,950
2016-08-03	2.86	2.89	2.89	2.83	0.00%	10	10,000	28,610
2016-08-02	2.95	2.89	2.97	2.89	-2.36%	13	17,000	49,810
2016-08-01	2.92	2.96	2.96	2.88	-0.34%	6	6,000	17,520
2016-07-29	2.97	2.97	2.97	2.97	+1.37%	1	1,000	2,970
2016-07-28	2.9	2.93	3.35	2.83	0.00%	21	49,000	142,430
2016-07-27	2.94	2.93	2.95	2.83	-2.01%	22	31,000	89,440
2016-07-26	2.74	2.99	2.99	2.74	+9.12%	21	50,000	138,640
2016-07-25	2.77	2.74	2.77	2.74	-1.08%	4	4,000	11,020
2016-07-22	2.77	2.77	2.77	2.77	-3.48%	1	1,000	2,770
2016-07-20	2.86	2.87	2.87	2.77	-0.69%	11	11,000	31,020
2016-07-15	2.8	2.89	2.89	2.8	-2.36%	8	8,000	22,840
2016-07-12	2.73	2.96	2.96	2.73	+1.72%	2	2,000	5,690
2016-07-05	2.91	2.91	2.91	2.91	-0.34%	1	1,000	2,910
2016-07-04	2.84	2.92	2.92	2.8	-2.34%	6	21,000	59,320
2016-07-01	2.91	2.99	2.99	2.91	+2.75%	2	2,000	5,900
2016-06-29	2.87	2.91	2.91	2.8	+0.69%	7	21,000	59,630
2016-06-27	2.71	2.89	2.89	2.71	+3.96%	2	2,000	5,600
2016-06-22	2.7	2.78	2.88	2.7	+1.09%	5	34,000	92,290
2016-06-16	2.75	2.75	2.75	2.75	+1.48%	5	15,000	41,250
2016-06-15	2.68	2.71	2.71	2.68	-2.52%	2	3,000	8,100
2016-06-10	2.68	2.78	2.95	2.68	+4.91%	23	110,000	319,140
2016-06-09	2.65	2.65	2.65	2.65	-4.33%	1	1,000	2,650
2016-06-07	2.63	2.77	2.78	2.63	+5.32%	6	17,000	45,000
2016-06-06	2.86	2.63	2.86	2.62	-8.04%	10	45,000	118,620
2016-06-03	3.19	2.86	3.3	2.72	-1.38%	9	10,000	28,750
2016-06-02	2.83	2.9	3.22	2.71	+2.47%	17	27,000	77,520
2016-06-01	2.77	2.83	2.84	2.7	-11.84%	8	22,000	61,880
2016-05-30	2.82	3.21	3.21	2.82	+15.47%	4	4,000	12,040
2016-05-27	2.63	2.78	2.78	2.63	+0.36%	6	6,000	16,390
2016-05-26	2.78	2.77	2.78	2.55	-0.36%	8	8,000	21,620
2016-05-25	2.74	2.78	3.14	2.73	-4.47%	20	23,000	64,850
2016-05-24	2.73	2.91	2.91	2.52	0.00%	11	11,000	30,020
2016-05-23	2.7	2.91	2.91	2.7	+5.82%	5	24,000	65,130
2016-05-20	2.94	2.75	2.94	2.56	-3.51%	17	21,000	56,800
2016-05-19	2.77	2.85	2.85	2.77	-1.72%	2	2,000	5,620
2016-05-18	2.9	2.9	2.9	2.9	+1.75%	1	1,000	2,900
2016-05-17	2.85	2.85	2.85	2.85	-3.72%	1	1,000	2,850
2016-05-16	2.86	2.96	2.96	2.86	+1.37%	2	2,000	5,820
2016-05-13	2.92	2.92	2.92	2.92	-1.02%	1	1,000	2,920
2016-05-12	2.86	2.95	3.15	2.86	-1.67%	6	6,000	18,000
2016-05-11	2.86	3	3	2.75	-4.76%	12	33,000	93,620
2016-05-06	2.96	3.15	3.15	2.89	+3.28%	8	25,000	73,960
2016-05-04	2.73	3.05	3.1	2.67	-3.17%	7	7,000	20,180
2016-04-29	3.15	3.15	3.15	3.15	+3.62%	1	1,000	3,150
2016-04-28	3.04	3.04	3.04	3.04	-1.94%	1	1,000	3,040
2016-04-26	3.1	3.1	3.1	3.1	-1.59%	1	2,000	6,200
2016-04-25	3.085	3.15	3.15	3.025	-1.41%	5	5,000	15,370
2016-04-22	3.12	3.195	3.195	3.1	-1.39%	3	3,000	9,415
2016-04-21	3.24	3.24	3.24	3.24	+1.41%	1	1,000	3,240
2016-04-19	3.145	3.195	3.195	3.125	-2.29%	4	4,000	12,610
2016-04-18	3.27	3.27	3.27	3.27	+0.15%	1	3,000	9,810
2016-04-15	3.265	3.265	3.265	3.265	+3.65%	1	1,000	3,265
2016-04-14	3.27	3.15	3.27	3.15	-3.96%	7	7,000	22,470
2016-04-13	3.38	3.28	3.38	3.28	-2.96%	7	7,000	23,350
2016-04-11	3.24	3.38	3.38	3.24	+4.16%	4	12,000	39,415
2016-04-07	3.245	3.245	3.245	3.245	0.00%	1	4,000	12,980
2016-04-06	3.23	3.245	3.245	3.23	+0.15%	2	2,000	6,475
2016-04-05	3.08	3.24	3.24	3.08	-0.15%	5	26,000	84,040
2016-04-04	2.9	3.245	3.25	2.9	+11.32%	48	179,000	532,085
2016-04-01	2.865	2.915	2.915	2.865	+1.92%	19	218,000	629,365
2016-03-31	2.8	2.86	2.86	2.8	+2.14%	2	12,000	33,660
2016-03-30	2.86	2.8	2.86	2.75	-0.53%	16	29,000	80,585
2016-03-29	2.815	2.815	2.815	2.815	-1.75%	1	1,000	2,815
2016-03-28	2.815	2.865	2.865	2.795	-0.69%	6	6,000	16,890
2016-03-23	2.885	2.885	2.885	2.885	+0.70%	1	1,000	2,885
2016-03-22	2.8	2.865	2.865	2.8	+2.32%	2	19,000	53,265
2016-03-18	2.84	2.8	2.87	2.8	+0.72%	3	3,000	8,510
2016-03-16	2.78	2.78	2.78	2.78	-3.14%	1	1,000	2,780
2016-03-11	2.87	2.87	2.87	2.87	+3.24%	1	1,000	2,870
2016-03-10	2.78	2.78	2.78	2.78	-3.30%	1	1,000	2,780
2016-03-07	2.835	2.875	2.875	2.835	+1.59%	5	5,000	14,315
2016-03-04	2.755	2.83	2.83	2.73	-1.05%	3	3,000	8,315
2016-03-03	2.76	2.86	2.86	2.63	0.00%	14	15,000	41,300
2016-03-01	2.77	2.86	2.86	2.755	-0.52%	3	3,000	8,385
2016-02-29	2.76	2.875	2.875	2.76	0.00%	3	3,000	8,455
2016-02-24	2.875	2.875	2.875	2.875	-0.35%	1	1,000	2,875
2016-02-20	2.735	2.885	2.885	2.735	+4.53%	6	6,000	16,950
2016-02-19	2.76	2.76	2.76	2.76	-2.82%	1	1,000	2,760
2016-02-18	2.76	2.84	2.84	2.57	-0.18%	16	17,000	46,915
2016-02-17	2.8	2.845	2.845	2.8	+1.43%	6	6,000	16,950
2016-02-12	2.805	2.805	2.805	2.805	+0.54%	5	5,000	14,025
2016-02-11	2.75	2.79	2.79	2.66	-0.71%	6	6,000	16,285
2016-02-09	2.81	2.81	2.81	2.81	+2.74%	1	1,000	2,810
2016-02-08	2.795	2.735	2.855	2.735	-1.80%	7	9,000	25,160
2016-02-05	2.755	2.785	2.785	2.7	+0.36%	9	11,000	30,405
2016-02-03	2.61	2.775	2.775	2.56	+0.91%	19	24,000	64,185
2016-02-02	2.47	2.75	2.75	2.415	+1.66%	16	17,000	44,235
2016-02-01	2.79	2.705	2.79	2.28	-0.55%	8	8,000	19,635
2016-01-29	2.315	2.72	2.72	2.315	+18.26%	29	70,000	168,250
2016-01-28	2.245	2.3	2.3	2.245	+2.45%	5	14,000	31,520
2016-01-27	2.155	2.245	2.245	2.155	+1.13%	2	7,000	15,175
2016-01-26	2.34	2.22	2.34	2.16	-10.84%	21	35,000	77,150
2016-01-25	2.13	2.49	2.79	2.095	+18.57%	108	453,000	1,093,285
2016-01-22	2.1	2.1	2.1	2.1	-4.33%	1	1,000	2,100
2016-01-21	2.195	2.195	2.195	2.195	+0.92%	1	1,000	2,195
2016-01-20	2.175	2.175	2.175	2.175	+0.23%	1	1,000	2,175
2016-01-18	2.17	2.17	2.17	2.17	+1.40%	1	1,000	2,170
2016-01-15	2.13	2.14	2.17	2.13	+1.18%	3	3,000	6,440
2016-01-13	2.04	2.115	2.115	2.04	+5.75%	9	9,000	18,785
2016-01-12	2.285	2	2.285	1.995	-14.71%	56	95,000	198,140
2016-01-04	2.345	2.345	2.345	2.345	0.00%	1	1,000	2,345

Архив котировок акции MAGEP по годам

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