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)
2019-12-30	2.8	2.985	3	2.8	+2.05%	41	54,000	159,305
2019-12-27	2.97	2.925	2.97	2.87	-0.68%	46	73,000	212,605
2019-12-26	2.985	2.945	3.015	2.925	-1.34%	34	82,000	243,040
2019-12-25	3.05	2.985	3.05	2.91	-1.97%	89	270,000	801,580
2019-12-24	3.145	3.045	3.145	2.955	-4.84%	217	955,000	2,896,045
2019-12-23	3.2	3.2	3.285	3.11	0.00%	11	24,000	76,485
2019-12-20	3.3	3.2	3.3	3.2	0.00%	10	18,000	58,150
2019-12-19	3.135	3.2	3.27	3	+1.59%	106	277,000	873,835
2019-12-18	3.115	3.15	3.2	3.115	-0.94%	26	52,000	164,285
2019-12-17	3.16	3.18	3.18	3.1	+0.63%	27	51,000	159,940
2019-12-16	3.235	3.16	3.34	3.115	-2.02%	53	114,000	360,835
2019-12-13	3.16	3.225	3.24	3.15	-1.98%	72	172,000	546,365
2019-12-12	3.315	3.29	3.38	3	-4.22%	338	1,285,000	4,020,265
2019-12-11	3.48	3.435	3.48	3.38	+1.18%	3	4,000	13,675
2019-12-10	3.44	3.395	3.55	3.395	+0.89%	29	38,000	130,490
2019-12-09	3.44	3.365	3.44	3.35	-0.15%	8	10,000	33,645
2019-12-06	3.23	3.37	3.37	3.18	+4.50%	19	127,000	413,875
2019-12-05	3.285	3.225	3.365	3.165	-1.53%	48	57,000	183,440
2019-12-04	3.35	3.275	3.37	3.225	-4.10%	56	160,000	521,515
2019-12-03	3.335	3.415	3.45	3.33	-1.01%	8	11,000	36,915
2019-12-02	3.4	3.45	3.45	3.365	+1.62%	9	27,000	91,225
2019-11-29	3.345	3.395	3.395	3.225	+2.72%	42	79,000	259,675
2019-11-28	3.485	3.305	3.485	3.295	-3.64%	56	119,000	396,250
2019-11-27	3.5	3.43	3.505	3.395	-2.00%	61	273,000	940,395
2019-11-26	3.505	3.5	3.505	3.47	-4.89%	18	67,000	233,140
2019-11-25	3.585	3.68	3.68	3.585	+5.29%	10	58,000	211,260
2019-11-22	3.58	3.495	3.8	3.45	-2.37%	62	111,000	405,210
2019-11-21	3.385	3.58	3.58	3.31	+6.55%	47	227,000	772,935
2019-11-20	3.495	3.36	3.78	3.3	-3.86%	84	136,000	463,040
2019-11-18	3.495	3.495	3.495	3.495	-0.14%	1	1,000	3,495
2019-11-14	3.395	3.5	3.5	3.395	+1.60%	13	59,000	204,840
2019-11-13	3.5	3.445	3.5	3.285	-0.14%	62	200,000	665,835
2019-11-12	3.59	3.45	3.665	3.45	-5.22%	39	93,000	325,315
2019-11-11	3.68	3.64	3.73	3.535	-1.09%	17	29,000	106,320
2019-11-08	3.6	3.68	4.125	3.53	+5.60%	67	95,000	356,215
2019-11-07	3.26	3.485	3.77	3.26	+7.40%	81	401,000	1,382,675
2019-11-06	3.2	3.245	3.45	3.2	-1.67%	25	118,000	393,990
2019-11-05	3.32	3.3	3.32	3.3	+0.30%	3	4,000	13,260
2019-11-01	3.425	3.29	3.49	3.2	-5.73%	61	163,000	536,520
2019-10-31	3.495	3.49	3.52	3.39	+4.65%	45	83,000	286,865
2019-10-30	3.305	3.335	3.47	3.275	-1.04%	30	45,000	152,340
2019-10-29	3.3	3.37	3.455	3.3	-2.60%	9	19,000	64,005
2019-10-28	3.5	3.46	3.5	3.4	-0.43%	11	22,000	75,195
2019-10-25	3.36	3.475	3.545	3.36	+3.27%	35	80,000	277,160
2019-10-24	3.295	3.365	3.415	3.255	+0.45%	8	57,000	188,395
2019-10-23	3.375	3.35	3.45	3.21	0.00%	43	134,000	437,350
2019-10-22	3.485	3.35	3.53	3.35	-4.15%	18	32,000	108,740
2019-10-21	3.375	3.495	3.5	3.34	-0.14%	16	32,000	108,785
2019-10-18	3.355	3.5	3.57	3.34	+2.94%	19	31,000	106,010
2019-10-17	3.415	3.4	3.585	3.2	-2.86%	74	291,000	968,830
2019-10-16	3.565	3.5	3.685	3.5	-1.41%	8	9,000	32,185
2019-10-15	3.385	3.55	3.55	3.3	+4.72%	45	94,000	317,750
2019-10-14	3.55	3.39	3.7	3.23	-1.45%	114	194,000	679,950
2019-10-11	3.555	3.44	3.555	3.365	-0.58%	3	3,000	10,360
2019-10-10	3.6	3.46	3.7	3.38	-3.22%	16	30,000	104,605
2019-10-09	3.365	3.575	3.575	3.21	+8.33%	54	126,000	427,385
2019-10-08	3.4	3.3	3.48	3.2	-2.65%	75	205,000	681,120
2019-10-07	3.315	3.39	3.49	3.26	-3.42%	22	33,000	110,705
2019-10-04	3.58	3.51	3.655	3.41	+2.03%	21	40,000	141,930
2019-10-03	3.385	3.44	3.635	3.325	-4.31%	47	574,000	1,973,705
2019-10-02	3.445	3.595	4.275	3.385	+8.77%	109	187,000	683,390
2019-10-01	3.145	3.305	4.395	3.145	+4.92%	129	466,000	1,600,535
2019-09-30	3.145	3.15	3.15	3.145	0.00%	5	38,000	119,685
2019-09-27	3.14	3.15	3.15	3.05	0.00%	6	9,000	28,005
2019-09-26	3.1	3.15	3.15	2.995	+0.48%	37	292,000	887,910
2019-09-25	2.93	3.135	3.135	2.9	+2.28%	25	203,000	591,930
2019-09-24	3.095	3.065	3.135	3.005	-1.13%	7	16,000	49,360
2019-09-23	2.97	3.1	3.15	2.765	+4.03%	58	785,000	2,357,065
2019-09-20	2.8	2.98	2.98	2.72	+7.00%	36	336,000	928,405
2019-09-19	2.79	2.785	2.885	2.67	+1.27%	64	281,000	767,945
2019-09-18	2.78	2.75	2.98	2.695	+2.61%	128	1,311,000	3,614,385
2019-09-17	2.745	2.68	2.9	2.68	-0.56%	27	58,000	159,080
2019-09-16	2.74	2.695	2.755	2.695	-0.55%	34	83,000	226,705
2019-09-13	2.71	2.71	2.765	2.7	+0.18%	13	126,000	341,405
2019-09-12	2.75	2.705	2.83	2.7	-2.52%	23	140,000	379,455
2019-09-11	2.725	2.775	2.815	2.7	-3.98%	23	36,000	98,215
2019-09-09	2.905	2.89	2.905	2.755	+2.66%	24	47,000	131,825
2019-09-06	2.815	2.815	2.815	2.815	-5.22%	1	1,000	2,815
2019-09-04	2.925	2.97	2.98	2.9	+1.19%	15	32,000	93,980
2019-09-03	2.835	2.935	2.935	2.835	+2.98%	16	27,000	77,365
2019-09-02	2.625	2.85	3.27	2.625	+4.20%	74	468,000	1,320,845
2019-08-30	2.555	2.735	2.735	2.55	+7.47%	34	93,000	246,775
2019-08-29	2.55	2.545	2.7	2.52	-3.42%	23	40,000	103,545
2019-08-27	2.655	2.635	2.655	2.635	-2.77%	3	12,000	31,655
2019-08-26	2.71	2.71	2.71	2.71	+0.18%	1	1,000	2,710
2019-08-23	2.685	2.705	2.76	2.685	+0.56%	17	47,000	127,965
2019-08-22	2.59	2.69	2.74	2.425	+0.19%	60	93,000	243,555
2019-08-21	2.58	2.685	2.685	2.55	+5.29%	42	317,000	818,625
2019-08-20	2.62	2.55	2.62	2.55	0.00%	8	18,000	46,155
2019-08-19	2.395	2.55	2.745	2.34	+5.37%	97	294,000	744,915
2019-08-16	2.41	2.42	2.42	2.31	-1.02%	13	19,000	44,565
2019-08-15	2.415	2.445	2.49	2.4	-0.61%	34	80,000	195,165
2019-08-14	2.5	2.46	2.53	2.46	+0.61%	14	14,000	34,970
2019-08-13	2.46	2.445	2.53	2.34	-0.61%	66	1,241,000	2,924,175
2019-08-12	2.5	2.46	2.5	2.46	-1.60%	14	77,000	192,085
2019-08-09	2.5	2.5	2.565	2.5	0.00%	9	11,000	27,880
2019-08-07	2.5	2.5	2.5	2.5	-2.53%	1	1,000	2,500
2019-08-06	2.48	2.565	2.565	2.475	+3.64%	14	32,000	79,680
2019-08-05	2.535	2.475	2.535	2.45	-1.98%	12	19,000	47,340
2019-08-02	2.475	2.525	2.63	2.43	+1.81%	68	111,000	280,475
2019-08-01	2.52	2.48	2.525	2.48	-0.60%	11	11,000	27,530
2019-07-31	2.52	2.495	2.535	2.49	-2.16%	21	227,000	569,410
2019-07-30	2.545	2.55	2.595	2.545	+0.79%	8	53,000	135,350
2019-07-29	2.6	2.53	2.6	2.53	-5.95%	39	190,000	485,545
2019-07-26	2.555	2.69	2.895	2.555	+7.60%	68	156,000	412,420
2019-07-23	2.5	2.5	2.575	2.48	-0.99%	11	55,000	137,830
2019-07-22	2.445	2.525	2.525	2.41	+2.02%	23	142,000	344,170
2019-07-18	2.505	2.475	2.505	2.475	-4.07%	4	5,000	12,490
2019-07-17	2.46	2.58	2.58	2.46	-1.53%	22	74,000	185,350
2019-07-16	2.785	2.62	2.785	2.49	-0.76%	34	52,000	131,860
2019-07-15	2.605	2.64	2.64	2.53	+0.76%	12	24,000	62,040
2019-07-12	2.56	2.62	2.67	2.45	+3.15%	34	97,000	246,820
2019-07-11	2.37	2.54	2.54	2.36	+4.96%	25	26,000	63,720
2019-07-10	2.335	2.42	2.445	2.335	+2.11%	27	229,000	553,420
2019-07-09	2.49	2.37	2.49	2.3	-1.66%	60	365,000	853,225
2019-07-08	2.445	2.41	2.475	2.385	0.00%	27	39,000	94,605
2019-07-05	2.5	2.41	2.5	2.315	-6.04%	52	223,000	535,505
2019-07-04	2.595	2.565	2.72	2.45	-3.21%	40	123,000	308,500
2019-07-03	2.75	2.65	2.75	2.65	+1.92%	2	2,000	5,400
2019-07-02	2.905	2.6	2.925	2.545	-6.98%	22	26,000	71,195
2019-07-01	2.75	2.795	2.8	2.7	+5.08%	30	238,000	651,835
2019-06-28	2.38	2.66	2.73	2.315	+13.43%	27	67,000	168,965
2019-06-27	2.4	2.345	2.41	2.3	-2.29%	32	501,000	1,163,175
2019-06-26	2.255	2.4	2.44	2.16	+3.00%	92	574,000	1,348,310
2019-06-25	2.355	2.33	2.49	2.25	+0.43%	35	83,000	194,640
2019-06-24	2.32	2.32	2.32	2.32	-0.43%	3	3,000	6,960
2019-06-21	2.38	2.33	2.4	2.33	-2.51%	10	13,000	30,680
2019-06-20	2.39	2.39	2.39	2.39	0.00%	5	6,000	14,340
2019-06-19	2.395	2.39	2.395	2.29	+1.27%	12	13,000	30,575
2019-06-18	2.41	2.36	2.45	2.36	-5.60%	11	12,000	28,800
2019-06-14	2.46	2.5	2.5	2.455	+0.20%	19	93,000	231,815
2019-06-13	2.48	2.495	2.505	2.455	-2.73%	13	17,000	42,195
2019-06-11	2.575	2.565	2.575	2.505	-1.72%	17	46,000	117,470
2019-06-10	2.59	2.61	2.61	2.56	-2.61%	10	28,000	72,140
2019-06-07	2.595	2.68	2.68	2.595	+0.19%	2	2,000	5,275
2019-06-06	2.715	2.675	2.795	2.675	+2.10%	5	5,000	13,625
2019-06-05	2.665	2.62	2.665	2.62	-2.78%	2	2,000	5,285
2019-06-04	2.555	2.695	2.745	2.555	-2.71%	6	9,000	23,450
2019-06-03	2.57	2.77	2.77	2.57	+3.17%	8	9,000	23,880
2019-05-31	2.685	2.685	2.685	2.685	+1.13%	1	1,000	2,685
2019-05-30	2.675	2.655	2.675	2.525	-0.56%	16	17,000	44,265
2019-05-29	2.67	2.67	2.67	2.67	-0.37%	1	2,000	5,340
2019-05-28	2.685	2.68	2.69	2.5	+1.13%	21	38,000	99,685
2019-05-27	2.55	2.65	2.65	2.535	+1.92%	10	27,000	69,800
2019-05-24	2.6	2.6	2.6	2.6	-1.14%	2	2,000	5,200
2019-05-22	2.665	2.63	2.665	2.63	-0.19%	6	13,000	34,280
2019-05-21	2.68	2.635	2.68	2.635	-1.31%	2	2,000	5,315
2019-05-20	2.765	2.67	2.765	2.67	-5.65%	3	9,000	24,410
2019-05-17	2.74	2.83	2.83	2.645	+3.66%	37	76,000	208,205
2019-05-16	2.68	2.73	2.73	2.68	+3.41%	4	7,000	18,815
2019-05-15	2.64	2.64	2.64	2.64	+0.19%	1	1,000	2,640
2019-05-14	2.635	2.635	2.635	2.635	-2.41%	1	1,000	2,635
2019-05-13	2.72	2.7	2.73	2.7	-0.92%	9	30,000	81,210
2019-05-10	2.635	2.725	2.73	2.635	-0.55%	6	7,000	18,720
2019-05-08	2.72	2.74	2.74	2.72	+1.67%	4	8,000	21,820
2019-05-06	2.665	2.695	2.7	2.555	-5.93%	21	45,000	118,385
2019-05-02	2.655	2.865	2.865	2.655	+6.31%	2	2,000	5,520
2019-04-30	2.66	2.695	2.95	2.66	+1.13%	38	892,000	2,581,895
2019-04-29	2.8	2.665	2.8	2.665	-1.48%	7	38,000	104,500
2019-04-26	2.68	2.705	2.8	2.65	+0.19%	23	51,000	136,825
2019-04-24	2.655	2.7	2.7	2.655	+0.19%	2	2,000	5,355
2019-04-23	2.73	2.695	2.93	2.695	-0.19%	44	78,000	217,560
2019-04-22	2.81	2.7	2.81	2.57	-3.74%	26	45,000	121,020
2019-04-19	2.805	2.805	2.805	2.805	-2.94%	1	2,000	5,610
2019-04-17	2.9	2.89	2.9	2.83	+0.17%	7	12,000	34,530
2019-04-16	2.92	2.885	2.92	2.885	-1.54%	4	15,000	43,570
2019-04-15	2.935	2.93	2.935	2.93	-2.66%	3	7,000	20,540
2019-04-12	2.98	3.01	3.01	2.965	-0.17%	6	7,000	20,875
2019-04-11	3.005	3.015	3.3	3.005	+1.17%	8	21,000	65,130
2019-04-10	2.98	2.98	3.015	2.98	+1.36%	10	25,000	74,845
2019-04-09	3.115	2.94	3.115	2.94	-2.81%	14	30,000	89,880
2019-04-08	3.125	3.025	3.125	3.01	-3.82%	5	7,000	21,270
2019-04-05	2.985	3.145	3.175	2.985	+4.83%	20	232,000	701,395
2019-04-04	3	3	3	3	-1.80%	1	1,000	3,000
2019-04-03	3.23	3.055	3.335	3.055	-2.86%	11	13,000	41,400
2019-04-01	3.11	3.145	3.22	3.085	+0.80%	14	47,000	148,230
2019-03-29	3.025	3.12	3.25	2.99	+0.65%	21	33,000	100,895
2019-03-28	3.065	3.1	3.1	3.035	-7.46%	13	22,000	67,695
2019-03-27	3.115	3.35	3.35	3.055	-1.33%	5	8,000	25,375
2019-03-26	3.57	3.395	3.57	3.115	+4.14%	9	9,000	29,235
2019-03-25	3.62	3.26	3.62	3	-6.86%	36	94,000	306,795
2019-03-22	3.245	3.5	3.69	3.245	+8.70%	24	715,000	2,630,155
2019-03-21	3.45	3.22	3.5	3.185	-4.59%	14	20,000	65,270
2019-03-20	3.29	3.375	3.6	3.24	+6.97%	19	30,000	101,790
2019-03-19	3.25	3.155	3.35	3.155	+1.61%	5	5,000	16,075
2019-03-18	3.12	3.105	3.12	3.105	-2.05%	5	6,000	18,655
2019-03-15	3.015	3.17	3.225	2.945	+0.32%	12	15,000	45,780
2019-03-14	3.05	3.16	3.165	3.05	+1.12%	11	14,000	43,685
2019-03-13	3.06	3.125	4.09	2.96	+6.11%	155	262,000	915,990
2019-03-12	3.095	2.945	3.095	2.945	-1.34%	3	3,000	9,040
2019-03-11	2.69	2.985	3.005	2.69	+2.75%	17	30,000	88,875
2019-03-07	2.99	2.905	2.99	2.845	-1.53%	11	13,000	37,935
2019-03-06	3.085	2.95	3.085	2.79	0.00%	11	12,000	35,085
2019-03-05	2.73	2.95	2.95	2.725	+0.34%	9	12,000	33,465
2019-03-04	3.02	2.94	3.02	2.705	+4.81%	13	16,000	45,385
2019-03-01	2.855	2.805	2.855	2.7	-3.61%	15	19,000	52,530
2019-02-28	2.65	2.91	3.365	2.65	+14.34%	146	214,000	637,480
2019-02-27	2.6	2.545	2.695	2.535	+1.80%	11	23,000	60,705
2019-02-26	2.6	2.5	2.64	2.5	-2.53%	11	16,000	41,540
2019-02-25	2.45	2.565	2.595	2.45	+2.60%	6	58,000	142,555
2019-02-22	2.365	2.5	2.575	2.345	+5.49%	17	80,000	195,110
2019-02-21	2.5	2.37	2.5	2.37	+0.85%	5	6,000	14,350
2019-02-19	2.37	2.35	2.37	2.35	-1.67%	2	11,000	26,050
2019-02-18	2.39	2.39	2.39	2.39	+3.91%	1	1,000	2,390
2019-02-15	2.285	2.3	2.4	2.285	-6.12%	11	12,000	27,830
2019-02-14	2.5	2.45	2.5	2.45	+4.03%	2	2,000	4,950
2019-02-13	2.34	2.355	2.45	2.34	-5.80%	7	16,000	37,985
2019-02-06	2.4	2.5	2.64	2.38	0.00%	12	30,000	74,190
2019-02-05	2.465	2.5	2.59	2.465	-3.85%	7	10,000	25,160
2019-02-04	2.67	2.6	2.67	2.51	-1.89%	4	5,000	12,970
2019-02-01	2.65	2.65	2.65	2.65	+1.15%	1	1,000	2,650
2019-01-31	2.5	2.62	2.62	2.5	-1.50%	4	8,000	20,500
2019-01-29	2.66	2.66	2.66	2.66	+1.92%	1	1,000	2,660
2019-01-28	2.63	2.61	2.63	2.47	-0.38%	3	3,000	7,710
2019-01-25	2.56	2.62	2.62	2.46	+4.80%	6	6,000	15,340
2019-01-24	2.49	2.5	2.59	2.45	-3.85%	9	9,000	22,440
2019-01-23	2.46	2.6	2.64	2.41	-1.14%	16	25,000	63,210
2019-01-22	2.63	2.63	2.68	2.56	+5.20%	13	24,000	62,930
2019-01-21	2.55	2.5	2.66	2.5	-1.19%	13	32,000	80,760
2019-01-18	2.41	2.53	2.53	2.41	+1.61%	2	2,000	4,940
2019-01-17	2.48	2.49	2.49	2.43	-0.40%	3	3,000	7,400
2019-01-16	2.56	2.5	2.56	2.5	0.00%	5	8,000	20,090
2019-01-15	2.58	2.5	2.58	2.44	-0.79%	10	10,000	24,730
2019-01-11	2.57	2.52	2.57	2.52	+0.40%	2	2,000	5,090
2019-01-10	2.6	2.51	2.69	2.51	-1.95%	16	21,000	54,830
2019-01-09	2.52	2.56	2.56	2.5	-0.78%	4	54,000	135,110
2019-01-08	2.67	2.58	2.67	2.5	-3.73%	14	16,000	40,920
2019-01-04	2.49	2.68	2.68	2.49	+7.63%	13	40,000	101,340
2019-01-03	2.78	2.49	2.78	2.49	0.00%	9	13,000	33,650

Архив котировок акции MAGEP по годам

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