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)
2020-12-30	7.3	6.89	7.3	6.81	-4.31%	90	360,000	2,480,920
2020-12-29	7.35	7.2	7.6	7.2	-0.14%	12	12,000	87,720
2020-12-28	7.48	7.21	7.77	7.21	-3.09%	33	85,000	634,310
2020-12-25	7.4	7.44	7.47	7.28	+1.64%	13	25,000	183,880
2020-12-24	7.58	7.32	7.77	7.25	-3.30%	51	121,000	889,440
2020-12-23	7.4	7.57	7.7	7.25	+3.42%	80	173,000	1,279,880
2020-12-22	7	7.32	7.38	6.8	+7.49%	133	696,000	4,903,710
2020-12-21	7	6.81	7	6.81	-1.87%	14	41,000	280,610
2020-12-18	6.91	6.94	7.08	6.91	-0.86%	10	42,000	290,730
2020-12-17	6.99	7	7	6.99	+0.86%	2	2,000	13,990
2020-12-16	7.02	6.94	7.19	6.94	-0.86%	10	27,000	188,670
2020-12-15	7.2	7	7.23	6.9	-1.96%	27	39,000	273,410
2020-12-14	6.91	7.14	7.2	6.85	+3.78%	77	541,000	3,775,300
2020-12-11	6.98	6.88	6.98	6.88	-1.43%	29	143,000	990,410
2020-12-10	6.98	6.98	7.18	6.84	+1.60%	83	385,000	2,688,060
2020-12-09	6.82	6.87	6.87	6.8	-0.29%	56	260,000	1,773,980
2020-12-08	7	6.89	7	6.89	-0.43%	20	41,000	285,000
2020-12-07	7	6.92	7.03	6.87	-0.86%	9	12,000	83,610
2020-12-04	6.81	6.98	7.05	6.81	-0.29%	9	10,000	69,440
2020-12-03	7.16	7	7.16	6.73	+0.43%	28	57,000	390,440
2020-12-02	6.93	6.97	6.97	6.91	-0.71%	7	17,000	117,990
2020-12-01	7.15	7.02	7.15	6.73	-1.68%	37	51,000	354,710
2020-11-30	7.1	7.14	7.14	6.81	+2.88%	19	50,000	346,020
2020-11-27	7.21	6.94	7.21	6.93	-2.25%	30	45,000	316,350
2020-11-26	7.28	7.1	7.28	6.96	+1.14%	27	89,000	629,400
2020-11-25	7.21	7.02	7.21	7.02	-1.82%	4	5,000	35,290
2020-11-24	7.28	7.15	7.31	7.03	-0.42%	20	50,000	355,690
2020-11-23	7.17	7.18	7.26	7.1	+2.57%	15	16,000	114,710
2020-11-20	6.86	7	7.13	6.86	-1.13%	6	14,000	98,990
2020-11-19	7.15	7.08	7.3	6.9	+0.28%	43	59,000	416,930
2020-11-18	7.17	7.06	7.17	6.96	-0.42%	10	22,000	154,700
2020-11-17	6.84	7.09	7.18	6.84	+3.65%	21	32,000	223,330
2020-11-16	6.99	6.84	7.38	6.32	-2.01%	60	65,000	455,330
2020-11-13	6.79	6.98	7.17	6.68	+3.87%	64	148,000	1,019,200
2020-11-12	6.26	6.72	6.76	6.26	+6.16%	45	87,000	573,480
2020-11-11	6.4	6.33	6.67	6.24	+2.10%	54	139,000	888,640
2020-11-10	6.39	6.2	6.6	6.12	+1.31%	67	124,000	785,570
2020-11-09	5.84	6.12	6.39	5.84	+5.70%	55	124,000	768,880
2020-11-06	5.95	5.79	5.98	5.79	-2.69%	37	43,000	252,490
2020-11-05	5.98	5.95	6.08	5.91	+1.36%	17	20,000	119,510
2020-11-03	5.87	5.87	6.28	5.79	-2.81%	61	114,000	680,150
2020-11-02	5.72	6.04	6.12	5.7	+2.55%	42	82,000	483,230
2020-10-30	5.83	5.89	6.4	5.82	+1.03%	123	193,000	1,173,670
2020-10-29	5.77	5.83	6	5.62	+0.17%	23	37,000	213,370
2020-10-28	5.89	5.82	6.35	5.82	-0.34%	39	74,000	441,530
2020-10-27	5.85	5.84	6.03	5.75	+0.34%	37	56,000	330,830
2020-10-26	5.87	5.82	5.87	5.82	+0.69%	5	6,000	35,020
2020-10-23	5.86	5.78	5.91	5.67	+0.52%	33	48,000	276,770
2020-10-22	5.95	5.75	5.95	5.67	-2.87%	32	52,000	299,240
2020-10-21	5.96	5.92	6.02	5.79	+0.51%	28	80,000	470,600
2020-10-20	5.73	5.89	5.89	5.65	+0.86%	17	29,000	165,540
2020-10-19	5.74	5.84	6.05	5.73	+0.17%	31	45,000	261,680
2020-10-16	6	5.83	6.08	5.73	-1.69%	45	58,000	341,280
2020-10-15	6.19	5.93	6.19	5.93	-2.31%	16	330,000	1,979,930
2020-10-14	5.98	6.07	6.25	5.93	+1.51%	19	27,000	162,500
2020-10-13	5.99	5.98	6	5.89	-3.08%	21	58,000	342,800
2020-10-12	6.17	6.17	6.17	6.17	+0.33%	1	1,000	6,170
2020-10-09	5.69	6.15	6.4	5.69	+5.67%	63	88,000	540,970
2020-10-08	5.82	5.82	5.82	5.81	-1.02%	7	14,000	81,420
2020-10-07	5.89	5.88	5.89	5.88	-2.00%	3	4,000	23,550
2020-10-06	5.99	6	6.08	5.79	+3.99%	34	55,000	322,800
2020-10-05	5.8	5.77	6.17	5.7	-0.52%	68	98,000	571,120
2020-10-02	5.74	5.8	5.82	5.67	-1.86%	12	41,000	236,550
2020-10-01	6	5.91	6.01	5.9	-1.66%	12	15,000	89,310
2020-09-30	6.09	6.01	6.23	5.8	-0.66%	40	49,000	293,480
2020-09-29	5.29	6.05	6.05	5.29	+12.24%	69	120,000	678,520
2020-09-28	5.38	5.39	5.53	5.31	-1.64%	31	55,000	299,250
2020-09-25	5.72	5.48	5.72	5.42	-3.69%	72	111,000	609,520
2020-09-24	5.76	5.69	5.81	5.65	-3.07%	13	23,000	131,890
2020-09-23	5.85	5.87	6.12	5.83	+0.34%	49	464,000	2,754,450
2020-09-22	6.2	5.85	6.3	5.85	-5.19%	29	57,000	341,140
2020-09-21	6.34	6.17	6.34	5.9	-3.59%	59	92,000	561,040
2020-09-18	6.45	6.4	6.55	6.4	-2.29%	16	33,000	211,690
2020-09-17	6.35	6.55	6.69	6.33	+1.55%	51	79,000	507,550
2020-09-16	6.55	6.45	6.55	6.41	-0.62%	10	13,000	84,600
2020-09-15	6.3	6.49	6.53	6.3	0.00%	24	61,000	395,100
2020-09-14	6.89	6.49	6.89	6.4	-4.56%	59	156,000	1,010,380
2020-09-11	6.76	6.8	6.84	6.67	+1.95%	10	17,000	114,560
2020-09-10	6.68	6.67	6.75	6.6	+1.68%	10	15,000	100,290
2020-09-09	6.49	6.56	6.56	6.45	+3.47%	10	19,000	123,700
2020-09-08	6.64	6.34	6.65	6.33	-3.50%	39	65,000	418,290
2020-09-07	6.17	6.57	6.6	6.17	+3.46%	10	10,000	64,310
2020-09-04	6.83	6.35	6.83	6.25	-6.07%	44	82,000	527,840
2020-09-03	6.72	6.76	6.77	6.5	-0.29%	32	41,000	269,940
2020-09-02	6.88	6.78	6.88	6.75	-1.60%	5	15,000	102,970
2020-09-01	6.99	6.89	7	6.8	-2.82%	17	20,000	137,300
2020-08-31	7.24	7.09	7.47	7	-2.07%	30	40,000	283,720
2020-08-28	7.04	7.24	7.75	7	+0.98%	74	131,000	950,770
2020-08-27	7.23	7.17	7.23	6.85	+0.28%	9	10,000	70,930
2020-08-26	6.94	7.15	7.27	6.64	+2.58%	45	81,000	557,350
2020-08-25	6.92	6.97	7	6.81	-1.83%	33	49,000	339,140
2020-08-24	7.4	7.1	7.48	7	-4.05%	39	60,000	429,700
2020-08-21	7.39	7.4	7.4	7.23	+1.09%	12	16,000	117,810
2020-08-20	7.43	7.32	7.43	7.32	-3.68%	13	14,000	103,450
2020-08-19	7.7	7.6	7.74	7.2	+1.33%	38	93,000	689,470
2020-08-18	7.63	7.5	8.1	7.4	-3.72%	81	202,000	1,541,460
2020-08-17	7.87	7.79	8.06	7.61	+2.50%	32	76,000	588,690
2020-08-14	7.88	7.6	7.89	7.54	-3.06%	34	61,000	469,210
2020-08-13	7.84	7.84	8.78	7.45	+3.84%	130	229,000	1,804,590
2020-08-12	7.77	7.55	7.83	7.55	-1.69%	14	20,000	154,110
2020-08-11	7.65	7.68	7.9	7.35	-1.03%	35	204,000	1,600,630
2020-08-10	7.77	7.76	7.88	7.44	-0.26%	17	24,000	184,260
2020-08-07	7.12	7.78	7.87	7.12	+4.29%	27	71,000	536,090
2020-08-06	7.68	7.46	7.68	7.2	-0.80%	31	65,000	479,930
2020-08-05	7.39	7.52	7.67	7.14	+1.35%	41	74,000	551,010
2020-08-04	7.85	7.42	7.85	7	-4.87%	86	199,000	1,419,160
2020-08-03	7.28	7.8	8.1	7.28	+2.16%	19	36,000	283,990
2020-07-31	7.55	7.635	7.69	7.425	+3.18%	20	31,000	236,005
2020-07-30	7.57	7.4	7.87	7.39	-4.15%	61	86,000	648,965
2020-07-29	7.445	7.72	8.15	6.73	+0.26%	158	333,000	2,547,985
2020-07-28	7.185	7.7	9.485	7.17	+10.00%	170	327,000	2,575,900
2020-07-27	6.225	7	7	6	+12.90%	123	681,000	4,517,585
2020-07-24	6.055	6.2	6.2	5.995	+0.81%	22	148,000	909,065
2020-07-23	6.22	6.15	6.235	6.015	-0.24%	9	10,000	61,145
2020-07-22	6.06	6.165	6.2	6	+0.57%	11	24,000	145,080
2020-07-21	6.2	6.13	6.25	6.13	+0.82%	23	59,000	366,285
2020-07-20	5.925	6.08	6.08	5.8	+2.53%	55	84,000	499,765
2020-07-17	5.96	5.93	5.99	5.725	-2.47%	46	61,000	355,510
2020-07-16	6.1	6.08	6.24	5.92	-0.25%	25	233,000	1,438,300
2020-07-15	5.57	6.095	6.115	5.57	-0.41%	18	323,000	1,970,280
2020-07-14	6.1	6.12	6.12	5.78	-0.24%	40	65,000	381,540
2020-07-13	6.025	6.135	6.48	5.8	-0.57%	86	149,000	893,915
2020-07-10	6.2	6.17	6.28	6.05	-1.75%	23	31,000	190,310
2020-07-09	6.45	6.28	6.45	6.135	-1.72%	29	32,000	198,695
2020-07-08	6.445	6.39	6.445	6.235	+0.47%	34	61,000	382,370
2020-07-07	6.795	6.36	6.795	6.1	-5.57%	140	245,000	1,551,110
2020-07-06	6.88	6.735	6.88	6.5	0.00%	29	43,000	282,700
2020-07-03	6.795	6.735	6.795	6.55	-1.61%	12	12,000	80,070
2020-07-02	6.97	6.845	6.97	6.635	+2.16%	20	66,000	453,645
2020-06-30	6.7	6.7	6.7	6.3	+1.67%	47	55,000	357,110
2020-06-29	6.855	6.59	6.855	6.485	-1.64%	9	9,000	59,855
2020-06-26	6.975	6.7	6.985	6.4	-3.25%	71	162,000	1,060,690
2020-06-25	7.05	6.925	7.05	6.62	-1.77%	35	49,000	336,715
2020-06-23	7.19	7.05	7.285	7.02	-0.84%	19	30,000	213,630
2020-06-22	7.35	7.11	7.35	7.095	-1.80%	23	70,000	497,770
2020-06-19	7.475	7.24	7.475	7.24	-0.82%	10	12,000	87,520
2020-06-18	7.42	7.3	7.42	7.145	+0.83%	20	21,000	151,710
2020-06-17	7.035	7.24	7.64	7.035	+0.91%	48	89,000	649,905
2020-06-16	7.33	7.175	7.615	7	-4.21%	92	138,000	992,490
2020-06-15	7.645	7.49	7.645	7.32	-2.03%	22	25,000	187,525
2020-06-11	7.855	7.645	7.855	7.53	-2.61%	37	48,000	369,870
2020-06-10	7.355	7.85	7.98	7.355	+4.67%	97	175,000	1,353,335
2020-06-09	6.87	7.5	7.7	6.675	+9.65%	131	497,000	3,571,255
2020-06-08	6.95	6.84	7.15	6.325	-1.23%	127	176,000	1,169,670
2020-06-05	7.055	6.925	7.395	6.7	+0.80%	206	504,000	3,607,445
2020-06-04	7.15	6.87	7.15	6.71	-2.41%	34	41,000	284,495
2020-06-03	7.1	7.04	7.445	6.9	+0.64%	142	264,000	1,901,020
2020-06-02	7.1	6.995	7.28	6.83	-1.13%	84	123,000	875,280
2020-06-01	6.995	7.075	7.075	6.995	+1.14%	8	15,000	105,615
2020-05-29	7.13	6.995	7.13	6.795	-2.71%	28	49,000	335,720
2020-05-28	7.06	7.19	7.19	7.06	+1.27%	2	3,000	21,310
2020-05-27	7.17	7.1	7.17	7.09	-1.80%	4	5,000	35,565
2020-05-26	7.255	7.23	7.255	7.105	+2.92%	9	10,000	71,710
2020-05-25	7.2	7.025	7.2	6.735	-1.13%	27	35,000	242,785
2020-05-22	6.99	7.105	7.255	6.99	-1.73%	5	5,000	35,705
2020-05-21	7.29	7.23	7.29	6.76	-0.82%	36	51,000	364,705
2020-05-20	6.565	7.29	7.495	6.555	+5.96%	87	135,000	977,895
2020-05-19	6.785	6.88	6.945	6.575	+2.38%	40	62,000	420,140
2020-05-18	6.125	6.72	7.935	5.9	+7.35%	254	940,000	5,902,800
2020-05-15	6.135	6.26	6.27	6.135	+2.04%	7	43,000	265,620
2020-05-14	6.12	6.135	6.265	6.12	-2.08%	6	9,000	55,825
2020-05-13	6.27	6.265	6.275	5.5	0.00%	52	71,000	427,430
2020-05-12	6.25	6.265	6.275	5.91	+0.72%	34	55,000	341,515
2020-05-08	6.275	6.22	8.57	5.49	+1.30%	287	540,000	3,303,740
2020-05-07	4.92	6.14	6.275	4.92	+24.04%	184	785,000	4,531,835
2020-05-06	4.92	4.95	5.28	4.83	-2.75%	29	33,000	164,810
2020-05-05	5.19	5.09	5.8	4.73	-1.93%	190	388,000	1,996,180
2020-05-04	4.585	5.19	5.35	4.51	+12.83%	115	330,000	1,669,035
2020-04-30	4.415	4.6	4.645	4.38	-0.11%	23	30,000	135,120
2020-04-29	4.89	4.605	4.93	4.385	-7.34%	74	162,000	737,945
2020-04-28	5.04	4.97	5.17	4.865	-1.29%	43	79,000	398,925
2020-04-27	4.89	5.035	5.25	4.7	+5.67%	81	170,000	866,820
2020-04-24	4.185	4.765	5.585	4.015	+17.36%	163	483,000	2,192,660
2020-04-23	3.94	4.06	4.165	3.83	-2.17%	54	112,000	444,160
2020-04-22	4.185	4.15	4.25	3.9	+5.60%	52	137,000	554,260
2020-04-21	4.025	3.93	4.025	3.92	-6.09%	13	38,000	149,780
2020-04-20	4.015	4.185	4.185	3.905	+0.72%	20	78,000	307,010
2020-04-17	4.17	4.155	4.275	4.115	+0.97%	9	27,000	112,900
2020-04-16	3.405	4.115	4.2	2.7	0.00%	27	44,000	163,205
2020-04-15	4.275	4.115	4.4	4.035	-2.02%	32	223,000	927,100
2020-04-14	4.2	4.2	4.2	4.2	0.00%	1	3,000	12,600
2020-04-13	3.925	4.2	4.25	3.925	+1.33%	12	40,000	166,815
2020-04-10	4.165	4.145	4.39	3.83	-0.60%	73	165,000	678,175
2020-04-09	4.275	4.17	4.385	3.96	+1.58%	35	142,000	579,525
2020-04-08	3.975	4.105	4.4	3.87	+3.14%	46	285,000	1,180,405
2020-04-07	3.895	3.98	4.15	3.825	+1.40%	23	74,000	293,780
2020-04-06	3.86	3.925	4.25	3.83	+1.55%	23	74,000	290,570
2020-04-03	3.81	3.865	3.94	3.695	+0.26%	15	58,000	215,955
2020-04-02	3.94	3.855	3.94	3.4	+0.26%	29	48,000	177,610
2020-04-01	3.73	3.845	3.845	3.73	-1.28%	10	15,000	56,065
2020-03-31	3.865	3.895	3.895	3.79	+2.64%	10	16,000	61,065
2020-03-30	3.6	3.795	3.795	3.6	+2.43%	14	51,000	188,290
2020-03-27	3.86	3.705	3.945	3.63	-3.89%	17	28,000	106,650
2020-03-26	3.755	3.855	3.855	3.69	+4.19%	15	40,000	148,325
2020-03-25	3.9	3.7	3.97	3.605	-0.80%	26	94,000	351,815
2020-03-24	3.975	3.73	4.075	3.73	-1.84%	13	19,000	73,805
2020-03-23	3.63	3.8	4.07	3.63	-3.68%	25	63,000	241,955
2020-03-20	3.445	3.945	3.96	3.315	+7.64%	75	211,000	759,620
2020-03-19	3.465	3.665	3.965	3.44	+7.64%	53	107,000	390,055
2020-03-18	2.5	3.405	3.495	2.395	+30.96%	86	1,195,000	3,705,240
2020-03-17	2.705	2.6	2.795	2.5	-11.26%	32	103,000	261,700
2020-03-16	3.44	2.93	3.44	2.81	-8.44%	34	153,000	463,015
2020-03-13	3.155	3.2	3.26	3.155	-4.33%	3	3,000	9,615
2020-03-12	3.4	3.345	3.75	3.21	-8.86%	58	148,000	491,675
2020-03-11	3.29	3.67	3.785	3.29	-0.27%	36	60,000	216,555
2020-03-10	3.555	3.68	3.68	3.195	+1.24%	35	107,000	356,840
2020-03-06	3.78	3.635	3.78	3.63	-6.19%	15	18,000	66,970
2020-03-05	3.97	3.875	3.97	3.72	-1.90%	14	50,000	189,330
2020-03-04	3.85	3.95	3.96	3.85	+3.95%	11	13,000	50,520
2020-03-03	3.875	3.8	4.05	3.8	-1.81%	25	41,000	158,600
2020-03-02	3.95	3.87	4.075	3.76	-2.03%	22	50,000	193,670
2020-02-28	3.705	3.95	3.995	3.51	+1.28%	87	366,000	1,377,080
2020-02-27	3.595	3.9	4.15	3.595	+4.70%	158	1,032,000	3,963,165
2020-02-26	3.73	3.725	3.82	3.485	+0.40%	51	121,000	446,730
2020-02-25	3.545	3.71	3.88	3.495	0.00%	76	185,000	680,620
2020-02-21	3.845	3.71	3.935	3.7	-1.72%	63	128,000	484,045
2020-02-20	3.83	3.775	3.91	3.615	-0.66%	110	296,000	1,103,165
2020-02-19	3.755	3.8	4.065	3.63	+5.26%	179	428,000	1,638,380
2020-02-18	3.49	3.61	4.14	3.295	+3.14%	442	2,197,000	8,057,095
2020-02-17	3.51	3.5	3.86	3.45	-5.02%	158	590,000	2,130,990
2020-02-14	3.42	3.685	3.88	3.22	+8.22%	280	904,000	3,132,980
2020-02-13	3.02	3.405	3.945	3.02	+13.88%	865	3,278,000	11,036,240
2020-02-12	3.02	2.99	3.02	2.965	+0.67%	17	64,000	191,550
2020-02-11	2.995	2.97	3.02	2.97	+0.34%	22	50,000	149,545
2020-02-10	3.01	2.96	3.015	2.915	-1.33%	28	66,000	194,710
2020-02-07	2.915	3	3	2.885	+2.39%	68	139,000	412,175
2020-02-06	2.95	2.93	3.005	2.92	-0.68%	72	250,000	744,965
2020-02-05	2.875	2.95	2.95	2.875	0.00%	13	30,000	87,460
2020-02-04	2.92	2.95	2.965	2.91	-0.51%	19	41,000	119,845
2020-02-03	2.955	2.965	2.965	2.905	+1.02%	4	11,000	32,105
2020-01-31	2.92	2.935	2.98	2.92	-1.18%	10	10,000	29,500
2020-01-30	2.93	2.97	2.975	2.93	-0.50%	6	10,000	29,540
2020-01-29	2.93	2.985	3	2.93	+1.36%	21	47,000	139,545
2020-01-28	2.915	2.945	2.96	2.915	+0.51%	11	17,000	49,915
2020-01-27	2.925	2.93	2.985	2.76	+0.17%	38	77,000	224,505
2020-01-24	2.975	2.925	3.035	2.92	-0.34%	54	443,000	1,300,075
2020-01-23	2.99	2.935	2.99	2.875	-1.01%	21	62,000	181,770
2020-01-22	2.98	2.965	3	2.96	+0.17%	14	22,000	65,655
2020-01-21	2.96	2.96	3.02	2.95	+0.51%	43	82,000	244,630
2020-01-20	2.95	2.945	3.08	2.855	-0.17%	47	96,000	285,175
2020-01-17	2.955	2.95	2.97	2.92	-0.17%	25	124,000	365,630
2020-01-16	2.98	2.955	2.98	2.925	+0.17%	9	16,000	47,160
2020-01-15	2.95	2.95	2.95	2.915	-0.17%	28	83,000	244,590
2020-01-14	3	2.955	3	2.9	-2.31%	58	190,000	556,830
2020-01-13	3.025	3.025	3.025	3.025	+1.00%	1	1,000	3,025
2020-01-10	3	2.995	3	2.975	-0.17%	13	32,000	95,700
2020-01-09	3.015	3	3.05	3	+0.50%	11	18,000	54,230
2020-01-08	2.99	2.985	3.095	2.95	-1.97%	48	74,000	222,510
2020-01-06	2.985	3.045	3.045	2.96	+2.01%	15	21,000	62,775
2020-01-03	2.995	2.985	3.075	2.98	0.00%	25	58,000	173,975

Архив котировок акции MAGEP по годам

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