Магаданэнерго
MAGEP
2.18 ₽ -0.91% ↓История котировок MAGEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 1.86 | 1.85 | 1.86 | 1.85 | -1.60% | 2 | 2,000 | 3,710 |
| 2017-12-28 | 1.85 | 1.88 | 1.88 | 1.85 | -0.53% | 4 | 4,000 | 7,490 |
| 2017-12-27 | 1.93 | 1.89 | 1.93 | 1.83 | +3.85% | 18 | 20,000 | 37,360 |
| 2017-12-26 | 1.8 | 1.82 | 1.82 | 1.8 | +1.68% | 5 | 7,000 | 12,630 |
| 2017-12-21 | 1.76 | 1.79 | 1.82 | 1.76 | +3.47% | 16 | 21,000 | 37,670 |
| 2017-12-20 | 1.59 | 1.73 | 1.78 | 1.59 | +8.12% | 52 | 70,000 | 117,800 |
| 2017-12-19 | 1.73 | 1.6 | 1.73 | 1.59 | -6.98% | 84 | 201,000 | 325,290 |
| 2017-12-18 | 1.74 | 1.72 | 1.74 | 1.61 | -2.82% | 27 | 33,000 | 56,040 |
| 2017-12-15 | 1.76 | 1.77 | 1.77 | 1.75 | 0.00% | 8 | 22,000 | 38,540 |
| 2017-12-14 | 1.85 | 1.77 | 1.85 | 1.76 | -5.85% | 80 | 90,000 | 160,620 |
| 2017-12-05 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 1 | 1,000 | 1,880 |
| 2017-12-04 | 1.85 | 1.88 | 1.88 | 1.84 | 0.00% | 10 | 19,000 | 35,490 |
| 2017-12-01 | 1.92 | 1.88 | 1.92 | 1.85 | -0.53% | 21 | 47,000 | 87,530 |
| 2017-11-30 | 1.94 | 1.89 | 1.94 | 1.89 | -3.08% | 8 | 11,000 | 21,030 |
| 2017-11-29 | 2.13 | 1.95 | 2.13 | 1.95 | -1.52% | 3 | 3,000 | 6,060 |
| 2017-11-27 | 2.04 | 1.98 | 2.14 | 1.94 | +2.06% | 61 | 67,000 | 135,260 |
| 2017-11-24 | 1.93 | 1.94 | 1.94 | 1.93 | +1.04% | 7 | 7,000 | 13,550 |
| 2017-11-23 | 1.92 | 1.92 | 1.92 | 1.92 | 0.00% | 1 | 1,000 | 1,920 |
| 2017-11-22 | 1.92 | 1.92 | 1.92 | 1.92 | +2.67% | 1 | 1,000 | 1,920 |
| 2017-11-21 | 1.9 | 1.87 | 1.9 | 1.87 | -1.58% | 2 | 2,000 | 3,770 |
| 2017-11-20 | 1.93 | 1.9 | 1.93 | 1.9 | -1.55% | 3 | 3,000 | 5,730 |
| 2017-11-16 | 1.98 | 1.93 | 1.98 | 1.82 | +1.05% | 31 | 36,000 | 66,790 |
| 2017-11-15 | 2.02 | 1.91 | 2.02 | 1.87 | +1.60% | 9 | 37,000 | 69,770 |
| 2017-11-14 | 1.89 | 1.88 | 1.93 | 1.88 | -2.59% | 5 | 5,000 | 9,490 |
| 2017-11-13 | 1.93 | 1.93 | 1.93 | 1.93 | +1.58% | 1 | 1,000 | 1,930 |
| 2017-11-10 | 1.95 | 1.9 | 1.95 | 1.85 | 0.00% | 7 | 9,000 | 16,920 |
| 2017-11-09 | 1.89 | 1.9 | 1.95 | 1.89 | +0.53% | 10 | 14,000 | 26,720 |
| 2017-11-08 | 1.98 | 1.89 | 1.98 | 1.84 | 0.00% | 19 | 29,000 | 53,980 |
| 2017-11-07 | 1.89 | 1.89 | 1.92 | 1.86 | -4.06% | 15 | 16,000 | 30,030 |
| 2017-11-03 | 1.97 | 1.97 | 1.97 | 1.97 | +3.14% | 1 | 1,000 | 1,970 |
| 2017-11-02 | 1.97 | 1.91 | 1.97 | 1.91 | +1.60% | 2 | 2,000 | 3,880 |
| 2017-11-01 | 1.89 | 1.88 | 1.95 | 1.87 | -1.05% | 15 | 15,000 | 28,250 |
| 2017-10-31 | 1.88 | 1.9 | 1.96 | 1.88 | -0.52% | 19 | 25,000 | 47,990 |
| 2017-10-30 | 1.89 | 1.91 | 1.95 | 1.89 | -1.04% | 14 | 14,000 | 26,820 |
| 2017-10-27 | 1.93 | 1.93 | 1.99 | 1.93 | -1.03% | 22 | 30,000 | 58,510 |
| 2017-10-26 | 1.93 | 1.95 | 1.99 | 1.9 | +1.04% | 26 | 32,000 | 61,930 |
| 2017-10-25 | 1.93 | 1.93 | 1.96 | 1.91 | -1.03% | 25 | 25,000 | 48,150 |
| 2017-10-24 | 1.97 | 1.95 | 2.01 | 1.66 | -1.52% | 46 | 92,000 | 178,510 |
| 2017-10-23 | 2.03 | 1.98 | 2.05 | 1.97 | -1.49% | 17 | 30,000 | 59,540 |
| 2017-10-20 | 2.05 | 2.01 | 2.11 | 1.97 | -0.99% | 92 | 269,000 | 542,200 |
| 2017-10-19 | 2.1 | 2.03 | 2.1 | 1.97 | -3.33% | 34 | 99,000 | 196,370 |
| 2017-10-18 | 2.05 | 2.1 | 2.1 | 2.05 | +2.94% | 13 | 39,000 | 80,220 |
| 2017-10-17 | 1.98 | 2.04 | 2.04 | 1.98 | 0.00% | 4 | 4,000 | 7,980 |
| 2017-10-16 | 2.01 | 2.04 | 2.04 | 1.96 | -2.39% | 10 | 10,000 | 19,920 |
| 2017-10-13 | 2.16 | 2.09 | 2.16 | 1.99 | 0.00% | 6 | 19,000 | 38,500 |
| 2017-10-12 | 2.07 | 2.09 | 2.09 | 2 | 0.00% | 10 | 16,000 | 32,280 |
| 2017-10-10 | 2.16 | 2.09 | 2.16 | 2.09 | +0.48% | 2 | 2,000 | 4,250 |
| 2017-10-09 | 2.1 | 2.08 | 2.1 | 2.08 | +1.46% | 3 | 3,000 | 6,260 |
| 2017-10-06 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00% | 3 | 3,000 | 6,150 |
| 2017-10-05 | 2.05 | 2.05 | 2.05 | 2.05 | +2.50% | 4 | 4,000 | 8,200 |
| 2017-10-04 | 1.98 | 2 | 2.02 | 1.98 | -2.44% | 16 | 23,000 | 45,910 |
| 2017-10-03 | 2.06 | 2.05 | 2.06 | 2.03 | -2.38% | 4 | 4,000 | 8,190 |
| 2017-09-29 | 2.1 | 2.1 | 2.1 | 2.1 | 0.00% | 1 | 10,000 | 21,000 |
| 2017-09-28 | 2.13 | 2.1 | 2.16 | 2.1 | 0.00% | 6 | 11,000 | 23,190 |
| 2017-09-25 | 2.13 | 2.1 | 2.19 | 2.1 | 0.00% | 5 | 5,000 | 10,630 |
| 2017-09-22 | 2.13 | 2.1 | 2.13 | 2.1 | -2.78% | 3 | 3,000 | 6,330 |
| 2017-09-21 | 2.1 | 2.16 | 2.16 | 2.1 | -0.92% | 3 | 3,000 | 6,420 |
| 2017-09-20 | 2.05 | 2.18 | 2.18 | 2.05 | +6.34% | 15 | 31,000 | 65,210 |
| 2017-09-19 | 2.13 | 2.05 | 2.18 | 2 | -2.38% | 24 | 37,000 | 75,770 |
| 2017-09-18 | 2.24 | 2.1 | 2.24 | 2.1 | +2.44% | 8 | 14,000 | 29,800 |
| 2017-09-15 | 2.04 | 2.05 | 2.05 | 2.04 | -2.84% | 2 | 2,000 | 4,090 |
| 2017-09-14 | 2.1 | 2.11 | 2.34 | 2 | +2.93% | 40 | 78,000 | 163,380 |
| 2017-09-13 | 2.12 | 2.05 | 2.13 | 2.04 | -3.76% | 14 | 33,000 | 68,870 |
| 2017-09-12 | 2.01 | 2.13 | 2.13 | 2.01 | +4.41% | 4 | 5,000 | 10,280 |
| 2017-09-11 | 2.02 | 2.04 | 2.04 | 2.01 | -1.45% | 9 | 12,000 | 24,160 |
| 2017-09-08 | 2.09 | 2.07 | 2.11 | 2.01 | +4.55% | 5 | 5,000 | 10,380 |
| 2017-09-07 | 2.04 | 1.98 | 2.09 | 1.98 | -8.33% | 16 | 43,000 | 86,730 |
| 2017-09-06 | 2.1 | 2.16 | 2.16 | 2.05 | -3.57% | 8 | 35,000 | 72,070 |
| 2017-09-05 | 2.24 | 2.24 | 2.24 | 2.24 | +2.28% | 1 | 1,000 | 2,240 |
| 2017-09-01 | 2.28 | 2.19 | 2.28 | 2.11 | +0.46% | 3 | 3,000 | 6,580 |
| 2017-08-31 | 2.17 | 2.18 | 2.18 | 2.14 | +6.34% | 11 | 19,000 | 41,040 |
| 2017-08-30 | 2.05 | 2.05 | 2.1 | 2 | -5.96% | 25 | 78,000 | 157,770 |
| 2017-08-28 | 2.33 | 2.18 | 2.33 | 2.03 | +5.31% | 8 | 8,000 | 16,750 |
| 2017-08-25 | 2.19 | 2.07 | 2.19 | 2.03 | -15.16% | 20 | 33,000 | 69,550 |
| 2017-08-24 | 2.25 | 2.44 | 2.44 | 2.25 | +2.52% | 3 | 5,000 | 11,440 |
| 2017-08-23 | 2.29 | 2.38 | 2.38 | 2.29 | -2.86% | 4 | 20,000 | 46,090 |
| 2017-08-18 | 2.45 | 2.45 | 2.45 | 2.45 | +1.66% | 1 | 1,000 | 2,450 |
| 2017-08-17 | 2.41 | 2.41 | 2.41 | 2.41 | +10.05% | 1 | 1,000 | 2,410 |
| 2017-08-16 | 2.4 | 2.19 | 2.48 | 2 | -8.37% | 18 | 49,000 | 106,000 |
| 2017-08-14 | 2.39 | 2.39 | 2.39 | 2.39 | +9.13% | 1 | 1,000 | 2,390 |
| 2017-08-11 | 2.39 | 2.19 | 2.39 | 2.19 | -8.37% | 3 | 13,000 | 30,870 |
| 2017-08-10 | 2.37 | 2.39 | 2.5 | 2.3 | +2.58% | 8 | 18,000 | 42,770 |
| 2017-08-09 | 2.33 | 2.33 | 2.33 | 2.33 | +1.75% | 1 | 1,000 | 2,330 |
| 2017-08-08 | 2.29 | 2.29 | 2.29 | 2.29 | +3.15% | 2 | 2,000 | 4,580 |
| 2017-08-07 | 2.3 | 2.22 | 2.45 | 2.22 | -3.90% | 5 | 11,000 | 25,290 |
| 2017-08-04 | 2.25 | 2.31 | 2.55 | 2.23 | +10.00% | 20 | 20,000 | 46,810 |
| 2017-08-03 | 2.13 | 2.1 | 2.13 | 2.1 | 0.00% | 2 | 2,000 | 4,230 |
| 2017-08-02 | 2.1 | 2.1 | 2.1 | 2.1 | 0.00% | 2 | 2,000 | 4,200 |
| 2017-08-01 | 2.02 | 2.1 | 2.1 | 2.02 | -9.09% | 10 | 18,000 | 36,730 |
| 2017-07-28 | 2.3 | 2.31 | 2.31 | 2.3 | +5.48% | 2 | 2,000 | 4,610 |
| 2017-07-27 | 2.18 | 2.19 | 2.44 | 2.18 | -4.78% | 26 | 51,000 | 115,430 |
| 2017-07-26 | 2.17 | 2.3 | 2.3 | 2.17 | +2.68% | 4 | 7,000 | 15,750 |
| 2017-07-25 | 2.16 | 2.24 | 2.24 | 2.16 | +4.19% | 2 | 2,000 | 4,400 |
| 2017-07-24 | 2 | 2.15 | 2.25 | 1.96 | +1.42% | 24 | 53,000 | 110,800 |
| 2017-07-21 | 1.84 | 2.12 | 2.12 | 1.84 | +15.22% | 41 | 79,000 | 154,360 |
| 2017-07-20 | 1.75 | 1.84 | 1.97 | 1.75 | +5.75% | 20 | 83,000 | 146,770 |
| 2017-07-17 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 1 | 1,000 | 1,740 |
| 2017-07-04 | 1.62 | 1.74 | 1.74 | 1.62 | +0.58% | 2 | 2,000 | 3,360 |
| 2017-06-30 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 1 | 1,000 | 1,730 |
| 2017-06-29 | 1.76 | 1.74 | 1.76 | 1.74 | -1.14% | 3 | 3,000 | 5,250 |
| 2017-06-28 | 1.71 | 1.76 | 1.79 | 1.71 | +3.53% | 10 | 13,000 | 22,700 |
| 2017-06-26 | 1.7 | 1.7 | 1.7 | 1.7 | +4.94% | 1 | 1,000 | 1,700 |
| 2017-06-21 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 2 | 2,000 | 3,240 |
| 2017-06-20 | 1.64 | 1.64 | 1.64 | 1.64 | -5.20% | 1 | 1,000 | 1,640 |
| 2017-06-16 | 1.67 | 1.73 | 1.75 | 1.6 | -3.89% | 97 | 175,000 | 290,250 |
| 2017-06-14 | 1.85 | 1.8 | 1.85 | 1.8 | -3.74% | 8 | 8,000 | 14,490 |
| 2017-06-13 | 1.89 | 1.87 | 1.89 | 1.85 | -1.58% | 8 | 8,000 | 14,960 |
| 2017-06-08 | 1.92 | 1.9 | 1.92 | 1.9 | -1.04% | 3 | 3,000 | 5,730 |
| 2017-06-07 | 1.74 | 1.92 | 1.95 | 1.74 | -2.54% | 5 | 5,000 | 9,480 |
| 2017-06-01 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 1 | 1,000 | 1,970 |
| 2017-05-25 | 1.84 | 1.99 | 1.99 | 1.84 | -1.49% | 3 | 3,000 | 5,670 |
| 2017-05-16 | 1.88 | 2.02 | 2.02 | 1.88 | -3.35% | 4 | 4,000 | 7,690 |
| 2017-05-15 | 1.95 | 2.09 | 2.09 | 1.95 | +4.50% | 2 | 2,000 | 4,040 |
| 2017-05-05 | 2 | 2 | 2 | 2 | -3.38% | 1 | 1,000 | 2,000 |
| 2017-05-04 | 1.87 | 2.07 | 2.2 | 1.85 | +11.29% | 24 | 321,000 | 668,300 |
| 2017-05-02 | 1.82 | 1.86 | 1.86 | 1.8 | +0.54% | 4 | 9,000 | 16,340 |
| 2017-04-26 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | 1 | 1,000 | 1,850 |
| 2017-04-21 | 1.85 | 1.94 | 2.02 | 1.85 | +3.74% | 5 | 5,000 | 9,690 |
| 2017-04-20 | 2.01 | 1.87 | 2.07 | 1.87 | -3.61% | 4 | 4,000 | 7,930 |
| 2017-04-17 | 2.01 | 1.94 | 2.01 | 1.88 | -6.73% | 25 | 63,000 | 120,320 |
| 2017-04-14 | 2.15 | 2.08 | 2.15 | 1.96 | -5.45% | 17 | 29,000 | 58,900 |
| 2017-04-12 | 2.21 | 2.2 | 2.21 | 2.2 | -0.45% | 2 | 2,000 | 4,410 |
| 2017-04-10 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | 1 | 1,000 | 2,210 |
| 2017-04-07 | 2.21 | 2.25 | 2.25 | 2.11 | -1.32% | 16 | 16,000 | 34,960 |
| 2017-04-03 | 2.21 | 2.28 | 2.28 | 2.19 | 0.00% | 5 | 5,000 | 11,130 |
| 2017-03-31 | 2.28 | 2.28 | 2.28 | 2.21 | 0.00% | 4 | 4,000 | 8,980 |
| 2017-03-30 | 2.34 | 2.28 | 2.34 | 2.21 | -0.87% | 8 | 8,000 | 18,260 |
| 2017-03-29 | 2.21 | 2.3 | 2.3 | 2.21 | +1.32% | 6 | 6,000 | 13,580 |
| 2017-03-27 | 2.27 | 2.27 | 2.27 | 2.21 | -0.44% | 3 | 3,000 | 6,750 |
| 2017-03-24 | 2.19 | 2.28 | 2.28 | 2.19 | +4.59% | 5 | 5,000 | 11,130 |
| 2017-03-23 | 2.35 | 2.18 | 2.35 | 2.18 | -0.91% | 9 | 48,000 | 104,870 |
| 2017-03-22 | 2.2 | 2.2 | 2.2 | 2.15 | -2.22% | 5 | 5,000 | 10,920 |
| 2017-03-21 | 2.25 | 2.25 | 2.25 | 2.25 | -3.85% | 1 | 1,000 | 2,250 |
| 2017-03-20 | 2.34 | 2.34 | 2.34 | 2.34 | +1.74% | 1 | 1,000 | 2,340 |
| 2017-03-16 | 2.31 | 2.3 | 2.31 | 2.3 | -2.13% | 2 | 2,000 | 4,610 |
| 2017-03-15 | 2.28 | 2.35 | 2.35 | 2.28 | -0.84% | 6 | 6,000 | 13,900 |
| 2017-03-09 | 2.2 | 2.37 | 2.37 | 2.15 | +3.49% | 18 | 21,000 | 47,300 |
| 2017-03-07 | 2.27 | 2.29 | 2.3 | 2.25 | -3.38% | 11 | 71,000 | 160,230 |
| 2017-03-03 | 2.28 | 2.37 | 2.37 | 2.28 | +3.49% | 6 | 6,000 | 13,870 |
| 2017-03-01 | 2.23 | 2.29 | 2.29 | 2.23 | +0.88% | 2 | 2,000 | 4,520 |
| 2017-02-28 | 2.27 | 2.27 | 2.3 | 2.16 | -2.58% | 9 | 9,000 | 20,200 |
| 2017-02-22 | 2.28 | 2.33 | 2.33 | 2.28 | +1.30% | 2 | 2,000 | 4,610 |
| 2017-02-21 | 2.23 | 2.3 | 2.3 | 2.23 | 0.00% | 2 | 2,000 | 4,530 |
| 2017-02-20 | 2.29 | 2.3 | 2.3 | 2.29 | 0.00% | 2 | 2,000 | 4,590 |
| 2017-02-17 | 2.33 | 2.3 | 2.33 | 2.3 | -2.95% | 11 | 14,000 | 32,290 |
| 2017-02-16 | 2.37 | 2.37 | 2.38 | 2.34 | 0.00% | 9 | 63,000 | 149,870 |
| 2017-02-15 | 2.37 | 2.37 | 2.37 | 2.37 | 0.00% | 1 | 1,000 | 2,370 |
| 2017-02-14 | 2.43 | 2.37 | 2.43 | 2.31 | +1.28% | 11 | 20,000 | 47,440 |
| 2017-02-13 | 2.45 | 2.34 | 2.45 | 2.3 | -7.87% | 70 | 153,000 | 356,980 |
| 2017-02-10 | 2.43 | 2.54 | 2.54 | 2.43 | +5.83% | 11 | 14,000 | 34,490 |
| 2017-02-09 | 2.4 | 2.4 | 2.55 | 2.4 | 0.00% | 12 | 17,000 | 41,250 |
| 2017-02-08 | 2.42 | 2.4 | 2.42 | 2.4 | +0.84% | 3 | 3,000 | 7,220 |
| 2017-02-07 | 2.53 | 2.38 | 2.54 | 2.38 | -4.80% | 22 | 39,000 | 93,970 |
| 2017-02-01 | 2.49 | 2.5 | 2.5 | 2.33 | -2.72% | 5 | 6,000 | 14,330 |
| 2017-01-27 | 2.44 | 2.57 | 2.57 | 2.44 | +5.33% | 17 | 20,000 | 50,030 |
| 2017-01-26 | 2.43 | 2.44 | 2.44 | 2.39 | -0.41% | 12 | 62,000 | 151,150 |
| 2017-01-25 | 2.51 | 2.45 | 2.51 | 2.3 | -0.81% | 14 | 28,000 | 66,460 |
| 2017-01-24 | 2.53 | 2.47 | 2.53 | 2.47 | -1.20% | 3 | 3,000 | 7,480 |
| 2017-01-23 | 2.51 | 2.5 | 2.51 | 2.49 | -1.57% | 4 | 4,000 | 10,000 |
| 2017-01-20 | 2.57 | 2.54 | 2.57 | 2.52 | -3.05% | 9 | 22,000 | 55,550 |
| 2017-01-19 | 2.61 | 2.62 | 2.66 | 2.55 | -9.34% | 28 | 37,000 | 95,690 |
| 2017-01-18 | 2.51 | 2.89 | 2.89 | 2.45 | +12.45% | 26 | 72,000 | 189,070 |
| 2017-01-17 | 2.57 | 2.57 | 2.57 | 2.57 | 0.00% | 1 | 1,000 | 2,570 |
| 2017-01-16 | 2.54 | 2.57 | 2.57 | 2.53 | -1.15% | 3 | 30,000 | 77,030 |
| 2017-01-13 | 2.58 | 2.6 | 2.78 | 2.56 | +1.56% | 14 | 23,000 | 59,950 |
| 2017-01-12 | 2.56 | 2.56 | 2.56 | 2.56 | -0.39% | 4 | 10,000 | 25,600 |
| 2017-01-11 | 2.59 | 2.57 | 2.6 | 2.57 | -1.91% | 5 | 5,000 | 12,930 |
| 2017-01-09 | 2.58 | 2.62 | 2.62 | 2.58 | +1.55% | 3 | 4,000 | 10,410 |
| 2017-01-06 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | 2 | 2,000 | 5,160 |
| 2017-01-04 | 2.53 | 2.62 | 2.62 | 2.53 | +1.95% | 5 | 5,000 | 12,860 |
| 2017-01-03 | 2.57 | 2.57 | 2.57 | 2.57 | 0.00% | 1 | 1,000 | 2,570 |