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)
2018-12-29	2.73	2.6	2.73	2.5	+0.39%	24	92,000	232,400
2018-12-28	2.56	2.59	2.73	2.45	-2.26%	23	57,000	142,680
2018-12-27	2.58	2.65	2.67	2.55	+4.74%	13	40,000	104,300
2018-12-26	2.38	2.53	2.56	2.38	+4.55%	25	95,000	231,930
2018-12-25	2.14	2.42	2.45	2.14	+7.08%	19	37,000	87,130
2018-12-24	2.4	2.26	2.48	2.18	-3.83%	28	124,000	288,000
2018-12-21	2.26	2.35	2.38	2.26	-2.49%	4	4,000	9,250
2018-12-20	2.52	2.41	2.52	2.27	-2.82%	14	20,000	46,750
2018-12-19	2.29	2.48	2.48	2.09	+12.73%	59	112,000	258,460
2018-12-18	2.07	2.2	2.26	2.05	+6.80%	26	47,000	100,640
2018-12-17	2.05	2.06	2.27	2	+5.64%	92	173,000	366,790
2018-12-14	1.85	1.95	2.07	1.85	+5.41%	75	162,000	316,910
2018-12-13	1.77	1.85	1.87	1.77	+2.78%	16	26,000	48,050
2018-12-12	1.79	1.8	1.83	1.78	+2.86%	12	13,000	23,440
2018-12-11	1.81	1.75	1.81	1.75	-5.41%	29	68,000	119,240
2018-12-07	1.84	1.85	1.88	1.78	+2.21%	8	8,000	14,780
2018-12-06	1.86	1.81	1.86	1.81	-1.63%	3	3,000	5,520
2018-12-05	1.81	1.84	1.84	1.77	0.00%	10	11,000	19,800
2018-12-03	1.84	1.84	1.84	1.84	0.00%	1	1,000	1,840
2018-11-29	1.9	1.84	1.94	1.84	-2.13%	7	7,000	13,200
2018-11-26	1.88	1.88	1.88	1.88	+2.17%	1	1,000	1,880
2018-11-23	1.9	1.84	1.9	1.84	-1.08%	7	17,000	31,430
2018-11-22	1.93	1.86	1.93	1.85	0.00%	7	13,000	24,150
2018-11-21	1.96	1.86	1.96	1.86	-2.11%	6	8,000	15,090
2018-11-19	1.89	1.9	1.9	1.87	-0.52%	4	5,000	9,420
2018-11-16	1.98	1.91	1.98	1.9	-3.54%	15	19,000	36,560
2018-11-15	1.85	1.98	1.98	1.8	+4.21%	11	50,000	94,320
2018-11-14	1.84	1.9	2.16	1.8	+6.15%	160	320,000	642,130
2018-11-13	1.8	1.79	1.8	1.73	-0.56%	22	58,000	101,690
2018-11-12	1.8	1.8	1.8	1.8	-2.70%	6	12,000	21,600
2018-11-08	1.9	1.85	1.9	1.8	+2.78%	3	3,000	5,550
2018-11-07	2	1.8	2	1.48	-5.26%	33	74,000	125,700
2018-11-06	1.87	1.9	1.92	1.85	+1.06%	9	51,000	95,370
2018-11-02	1.88	1.88	1.88	1.88	+3.87%	1	1,000	1,880
2018-11-01	1.83	1.81	1.83	1.81	-4.74%	5	5,000	9,070
2018-10-31	1.79	1.9	1.9	1.79	+3.26%	3	3,000	5,540
2018-10-30	1.86	1.84	1.86	1.84	-5.15%	2	2,000	3,700
2018-10-29	1.88	1.94	1.99	1.86	-2.51%	21	52,000	98,820
2018-10-26	2.05	1.99	2.06	1.89	+2.05%	20	214,000	426,880
2018-10-18	1.95	1.95	1.95	1.95	-0.51%	3	7,000	13,650
2018-10-17	2.02	1.96	2.17	1.73	-3.45%	20	43,000	81,020
2018-10-15	2.03	2.03	2.03	2.03	+2.53%	1	1,000	2,030
2018-10-12	2	1.98	2	1.86	-2.46%	46	441,000	848,160
2018-10-09	2.03	2.03	2.03	2.03	+1.50%	1	1,000	2,030
2018-10-08	1.95	2	2	1.95	+5.26%	10	30,000	59,310
2018-10-05	1.9	1.9	1.9	1.9	+3.83%	2	2,000	3,800
2018-10-04	1.82	1.83	2	1.75	-3.68%	17	40,000	73,950
2018-10-03	1.9	1.9	2.21	1.85	0.00%	86	404,000	791,510
2018-10-02	1.9	1.9	2.02	1.86	+5.56%	8	15,000	28,630
2018-10-01	2.03	1.8	2.03	1.8	-4.76%	4	4,000	7,520
2018-09-28	1.86	1.89	2.09	1.75	+2.72%	42	60,000	113,950
2018-09-27	1.77	1.84	1.84	1.7	+5.14%	16	23,000	40,840
2018-09-26	1.75	1.75	1.75	1.75	+2.94%	2	2,000	3,500
2018-09-25	1.57	1.7	1.79	1.57	+6.25%	27	187,000	299,540
2018-09-24	1.7	1.6	1.7	1.56	-3.03%	10	22,000	35,100
2018-09-21	1.65	1.65	1.65	1.64	-1.20%	6	28,000	46,190
2018-09-20	1.67	1.67	1.67	1.65	-0.60%	5	44,000	72,860
2018-09-19	1.69	1.68	1.7	1.66	-1.75%	12	250,000	420,540
2018-09-18	1.71	1.71	1.71	1.71	+0.59%	1	1,000	1,710
2018-09-17	1.7	1.7	1.7	1.7	+2.41%	1	1,000	1,700
2018-09-14	1.66	1.66	1.66	1.64	-4.60%	4	39,000	64,100
2018-09-12	1.74	1.74	1.74	1.74	+4.19%	1	1,000	1,740
2018-09-11	1.54	1.67	1.68	1.46	+1.21%	46	108,000	169,630
2018-09-07	1.7	1.65	1.7	1.65	-3.51%	2	2,000	3,350
2018-09-04	1.66	1.71	1.71	1.66	+4.27%	2	2,000	3,370
2018-09-03	1.65	1.64	1.69	1.57	-1.20%	4	4,000	6,550
2018-08-31	1.64	1.66	1.66	1.64	+3.75%	5	5,000	8,250
2018-08-30	1.68	1.6	1.68	1.6	-7.51%	20	41,000	67,140
2018-08-24	1.75	1.73	1.75	1.73	-0.57%	2	2,000	3,480
2018-08-22	1.74	1.74	1.74	1.6	+2.35%	3	3,000	5,080
2018-08-17	1.7	1.7	1.7	1.7	-3.41%	1	1,000	1,700
2018-08-01	1.67	1.76	1.76	1.67	+1.73%	5	6,000	10,110
2018-07-25	1.8	1.73	1.8	1.73	+2.37%	4	4,000	7,110
2018-07-17	1.69	1.69	1.69	1.69	-3.43%	1	1,000	1,690
2018-07-16	1.71	1.75	1.79	1.71	+6.71%	6	9,000	15,750
2018-07-13	1.67	1.64	1.67	1.64	-7.87%	2	4,000	6,590
2018-07-12	1.7	1.78	1.78	1.69	+1.71%	3	3,000	5,170
2018-07-11	1.8	1.75	1.8	1.75	+6.71%	2	2,000	3,550
2018-07-09	1.8	1.64	1.8	1.64	-4.09%	4	5,000	8,460
2018-07-06	1.77	1.71	1.77	1.7	+3.01%	3	11,000	18,860
2018-07-03	1.75	1.66	1.75	1.66	0.00%	2	2,000	3,410
2018-07-02	1.64	1.66	1.7	1.64	+0.61%	6	13,000	21,560
2018-06-29	1.64	1.65	1.65	1.64	+3.12%	2	3,000	4,940
2018-06-28	1.6	1.6	1.6	1.6	+0.63%	1	1,000	1,600
2018-06-26	1.63	1.59	1.63	1.59	-3.64%	10	24,000	38,550
2018-06-22	1.57	1.65	1.71	1.56	-1.20%	15	48,000	78,980
2018-06-21	1.78	1.67	1.78	1.67	-4.57%	3	3,000	5,120
2018-06-20	1.79	1.75	1.79	1.28	-4.37%	37	115,000	177,320
2018-06-15	1.83	1.83	1.83	1.83	-1.08%	1	155,000	283,650
2018-06-14	1.93	1.85	1.93	1.85	-2.12%	2	2,000	3,780
2018-06-13	1.88	1.89	1.89	1.88	+1.61%	2	2,000	3,770
2018-06-07	1.98	1.86	1.98	1.78	+0.54%	5	5,000	9,260
2018-06-06	1.87	1.85	1.87	1.85	-1.60%	2	2,000	3,720
2018-06-05	1.88	1.88	1.88	1.88	-3.09%	1	1,000	1,880
2018-05-30	1.94	1.94	1.94	1.94	0.00%	1	1,000	1,940
2018-05-28	1.94	1.94	1.96	1.88	+3.74%	27	159,000	302,390
2018-05-25	1.98	1.87	1.98	1.8	-1.58%	9	21,000	38,860
2018-05-24	1.72	1.9	1.94	1.7	+12.43%	73	530,000	978,680
2018-05-22	1.71	1.69	1.71	1.68	-1.17%	14	36,000	60,630
2018-05-18	1.71	1.71	1.76	1.71	-5.00%	19	37,000	63,360
2018-05-17	2	1.8	2	1.74	-3.74%	15	38,000	66,740
2018-05-16	1.87	1.87	1.87	1.87	+5.65%	1	1,000	1,870
2018-05-15	1.76	1.77	1.78	1.72	-2.21%	12	13,000	22,920
2018-05-14	1.81	1.81	1.9	1.75	-9.50%	50	159,000	284,560
2018-05-11	2	2	2	2	0.00%	1	1,000	2,000
2018-05-10	2	2	2	2	+1.52%	1	1,000	2,000
2018-05-08	2.01	1.97	2.01	1.95	0.00%	6	15,000	29,400
2018-05-07	1.96	1.97	1.99	1.95	+3.68%	12	31,000	60,940
2018-05-04	1.95	1.9	1.96	1.9	-2.56%	10	36,000	70,190
2018-04-28	1.89	1.95	1.95	1.89	+4.28%	30	37,000	70,990
2018-04-27	1.83	1.87	1.94	1.83	0.00%	55	110,000	207,890
2018-04-26	1.84	1.87	1.87	1.84	+4.47%	9	11,000	20,380
2018-04-20	1.77	1.79	1.79	1.77	0.00%	5	81,000	144,650
2018-04-19	1.82	1.79	1.83	1.79	-2.72%	12	21,000	37,930
2018-04-18	1.85	1.84	1.85	1.84	-1.08%	2	11,000	20,300
2018-04-17	1.85	1.86	1.86	1.85	+2.76%	4	22,000	40,900
2018-04-16	1.82	1.81	1.82	1.81	-3.72%	11	14,000	25,440
2018-04-13	1.85	1.88	1.89	1.85	+1.62%	17	53,000	99,210
2018-04-12	1.82	1.85	1.85	1.82	+3.35%	6	6,000	11,040
2018-04-11	1.79	1.79	1.85	1.78	-0.56%	17	34,000	61,440
2018-04-10	1.85	1.8	1.85	1.8	0.00%	6	6,000	10,950
2018-04-09	1.94	1.8	1.94	1.74	-6.25%	30	66,000	117,780
2018-04-06	1.89	1.92	1.92	1.85	+5.49%	8	12,000	22,520
2018-04-05	1.85	1.82	1.89	1.78	-7.61%	25	79,000	141,910
2018-04-04	1.93	1.97	1.97	1.93	+2.60%	19	69,000	135,000
2018-04-03	1.91	1.92	1.92	1.91	+1.05%	10	16,000	30,700
2018-04-02	1.85	1.9	1.9	1.85	+3.26%	13	18,000	33,840
2018-03-30	1.79	1.84	1.87	1.73	-0.54%	18	27,000	48,240
2018-03-28	1.84	1.85	1.88	1.82	-1.07%	14	27,000	49,330
2018-03-26	1.88	1.87	1.88	1.87	-1.58%	4	4,000	7,500
2018-03-23	1.9	1.9	1.9	1.89	0.00%	4	7,000	13,250
2018-03-22	1.92	1.9	1.94	1.9	-2.56%	7	29,000	55,680
2018-03-21	1.93	1.95	1.96	1.93	+1.56%	7	7,000	13,600
2018-03-20	1.97	1.92	1.97	1.85	-4.00%	87	143,000	271,720
2018-03-19	1.97	2	2	1.97	+1.01%	3	5,000	9,880
2018-03-16	1.97	1.98	2.03	1.97	+1.54%	12	14,000	27,940
2018-03-15	1.99	1.95	1.99	1.95	-2.50%	9	14,000	27,420
2018-03-14	2.01	2	2.01	2	-0.50%	2	2,000	4,010
2018-03-13	2.03	2.01	2.04	1.96	-0.50%	18	46,000	92,030
2018-03-12	2.09	2.02	2.09	1.98	0.00%	12	21,000	42,080
2018-03-09	2.02	2.02	2.03	2	+1.51%	12	26,000	52,420
2018-03-07	2.06	1.99	2.11	1.99	-3.86%	48	142,000	293,040
2018-03-06	1.93	2.07	2.12	1.91	+6.15%	59	166,000	344,910
2018-03-05	1.97	1.95	2.01	1.95	-1.02%	23	45,000	88,980
2018-03-02	1.73	1.97	2.16	1.7	+17.96%	639	1,145,000	2,271,670
2018-03-01	1.67	1.67	1.67	1.67	-1.18%	1	1,000	1,670
2018-02-28	1.72	1.69	1.83	1.6	0.00%	36	66,000	111,570
2018-02-27	1.66	1.69	1.73	1.65	+0.60%	15	26,000	44,340
2018-02-26	1.66	1.68	1.68	1.66	+2.44%	10	16,000	26,710
2018-02-21	1.64	1.64	1.64	1.64	+1.23%	1	1,000	1,640
2018-02-20	1.68	1.62	1.68	1.6	-4.14%	20	47,000	76,760
2018-02-19	1.69	1.69	1.69	1.69	-0.59%	1	1,000	1,690
2018-02-16	1.7	1.7	1.7	1.7	-0.58%	2	2,000	3,400
2018-02-15	1.73	1.71	1.73	1.71	-1.72%	4	6,000	10,300
2018-02-14	1.74	1.74	1.74	1.74	0.00%	1	5,000	8,700
2018-02-13	1.74	1.74	1.74	1.74	0.00%	2	2,000	3,480
2018-02-12	1.74	1.74	1.74	1.74	+0.58%	1	1,000	1,740
2018-02-09	1.68	1.73	1.73	1.68	-1.70%	2	2,000	3,410
2018-02-07	1.8	1.76	1.8	1.75	+0.57%	3	12,000	21,150
2018-02-06	1.73	1.75	1.75	1.73	-0.57%	2	2,000	3,480
2018-02-05	1.76	1.76	1.76	1.76	-0.56%	3	8,000	14,080
2018-01-31	1.77	1.77	1.77	1.77	-0.56%	1	1,000	1,770
2018-01-30	1.8	1.78	1.8	1.78	-1.11%	4	6,000	10,770
2018-01-26	1.81	1.8	1.81	1.8	-2.17%	6	7,000	12,610
2018-01-25	1.8	1.84	1.87	1.79	+0.55%	8	10,000	18,200
2018-01-24	1.81	1.83	1.83	1.81	0.00%	4	18,000	32,820
2018-01-23	1.83	1.83	1.83	1.83	+1.67%	1	1,000	1,830
2018-01-19	1.8	1.8	1.8	1.8	-0.55%	1	1,000	1,800
2018-01-17	1.78	1.81	1.81	1.78	0.00%	2	2,000	3,590
2018-01-16	1.89	1.81	1.89	1.76	-6.70%	53	94,000	168,290
2018-01-15	1.94	1.94	1.94	1.94	+2.65%	1	1,000	1,940
2018-01-12	1.89	1.89	1.89	1.89	0.00%	1	1,000	1,890
2018-01-10	1.9	1.89	1.9	1.89	+1.07%	2	2,000	3,790
2018-01-09	1.85	1.87	1.9	1.84	0.00%	11	17,000	31,840
2018-01-05	1.86	1.87	1.87	1.84	+1.63%	6	15,000	27,680
2018-01-04	1.85	1.84	1.85	1.84	-0.54%	4	8,000	14,730
2018-01-03	1.85	1.85	1.85	1.85	0.00%	3	3,000	5,550

Архив котировок акции MAGEP по годам

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