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)
2021-12-30	5.35	5.4	5.4	5.2	0.00%	72	44,100	232,206
2021-12-29	5.37	5.4	5.49	5.2	+0.56%	96	84,700	446,287
2021-12-28	5.32	5.37	5.48	5.23	+2.48%	94	71,300	383,616
2021-12-27	5.47	5.24	5.47	5.2	-4.55%	79	40,300	215,584
2021-12-24	5.45	5.49	5.49	5.39	+1.48%	13	4,500	24,324
2021-12-23	5.36	5.41	5.48	5.29	+0.74%	62	25,000	134,600
2021-12-22	5.4	5.37	5.41	5.37	-0.56%	10	1,900	10,245
2021-12-21	5.4	5.4	5.4	5.05	+0.56%	60	30,500	161,818
2021-12-20	5.4	5.37	5.46	5.37	-1.83%	12	5,500	29,633
2021-12-17	5.44	5.47	5.49	5.34	+1.30%	76	40,800	220,365
2021-12-16	5.39	5.4	5.41	5.29	+0.19%	55	27,900	149,544
2021-12-15	5.39	5.39	5.4	5.14	-0.19%	45	13,800	73,389
2021-12-14	5.4	5.4	5.4	5.12	+0.19%	85	46,400	246,876
2021-12-13	5.56	5.39	5.74	5.28	-2.88%	81	27,700	153,146
2021-12-10	5.58	5.55	5.59	5.25	-1.25%	100	49,400	271,654
2021-12-09	5.67	5.62	5.7	5.55	-0.71%	45	33,700	189,392
2021-12-08	5.68	5.66	5.69	5.65	-1.22%	9	7,900	44,786
2021-12-07	5.68	5.73	5.77	5.66	+1.24%	27	21,200	121,941
2021-12-06	5.7	5.66	5.7	5.62	-0.18%	20	7,600	42,913
2021-12-03	5.9	5.67	5.9	5.6	-1.05%	115	101,600	577,178
2021-12-02	5.89	5.73	6.04	5.68	-1.04%	108	138,900	805,537
2021-12-01	5.66	5.79	5.79	5.66	+1.94%	29	13,400	76,481
2021-11-30	5.81	5.68	5.93	5.57	-1.90%	102	86,400	498,389
2021-11-29	5.96	5.79	5.96	5.72	+0.52%	35	62,100	358,970
2021-11-26	5.87	5.76	5.95	5.76	-1.87%	40	47,800	277,486
2021-11-25	5.87	5.87	5.95	5.82	+1.56%	37	118,000	694,889
2021-11-24	5.66	5.78	5.81	5.66	-1.03%	37	45,000	257,316
2021-11-23	5.66	5.84	5.84	5.61	+2.10%	64	27,700	157,025
2021-11-22	5.81	5.72	5.89	5.57	-3.05%	55	32,900	189,569
2021-11-19	5.7	5.9	5.94	5.45	+2.97%	244	284,500	1,592,436
2021-11-18	5.75	5.73	5.85	5.66	-0.35%	167	155,900	892,407
2021-11-17	5.94	5.75	6.03	5.65	-3.04%	377	647,600	3,725,815
2021-11-16	5.94	5.93	6.22	5.89	+0.17%	144	166,000	997,608
2021-11-15	5.95	5.92	5.96	5.87	-0.34%	48	58,200	343,652
2021-11-12	5.91	5.94	6.07	5.8	+0.51%	101	75,300	443,289
2021-11-11	5.92	5.91	5.99	5.77	+0.17%	157	148,100	865,756
2021-11-10	5.92	5.9	6.01	5.79	-1.50%	262	335,000	1,965,012
2021-11-09	6.06	5.99	6.06	5.87	+0.17%	136	118,800	705,505
2021-11-08	6.03	5.98	6.03	5.91	-0.99%	45	32,100	191,752
2021-11-05	5.91	6.04	6.19	5.8	+1.68%	248	270,800	1,629,239
2021-11-03	6.09	5.94	6.09	5.8	-1.66%	213	377,800	2,222,263
2021-11-02	5.94	6.04	6.12	5.94	0.00%	57	38,200	230,144
2021-11-01	5.94	6.04	6.07	5.86	+1.68%	120	82,700	493,060
2021-10-29	6.06	5.94	6.16	5.87	-1.33%	252	595,400	3,525,114
2021-10-28	6.17	6.02	6.18	5.92	-2.43%	218	320,600	1,919,591
2021-10-27	6.27	6.17	6.29	6.11	-1.59%	91	61,000	375,411
2021-10-26	6.19	6.27	6.48	6.18	+1.95%	143	148,800	936,465
2021-10-25	6.29	6.15	6.36	6.14	-3.30%	160	293,600	1,824,578
2021-10-22	6.55	6.36	6.63	6.18	-1.85%	228	390,800	2,493,346
2021-10-21	6.57	6.48	6.93	6.38	+0.78%	396	573,600	3,852,108
2021-10-20	6.52	6.43	6.79	6.36	-2.72%	153	93,800	615,022
2021-10-19	6.88	6.61	6.89	6.33	-2.65%	289	329,500	2,181,235
2021-10-18	6.62	6.79	6.99	6.53	+4.30%	242	283,000	1,903,359
2021-10-15	6.25	6.51	6.78	6.25	+1.88%	275	238,000	1,568,001
2021-10-14	6.48	6.39	6.9	6.19	-0.16%	411	508,200	3,326,526
2021-10-13	6.27	6.4	6.6	6.15	+2.56%	276	253,400	1,614,359
2021-10-12	6.21	6.24	6.29	6.1	-0.16%	76	52,300	322,429
2021-10-11	6.12	6.25	6.3	6.04	+0.97%	97	59,500	367,491
2021-10-08	6.19	6.19	6.45	6.12	+1.14%	183	141,800	890,456
2021-10-07	6.09	6.12	6.24	6.05	+0.49%	49	24,900	153,005
2021-10-06	6.05	6.09	6.1	6.02	-1.30%	25	11,300	68,236
2021-10-05	5.99	6.17	6.27	5.99	+2.83%	96	51,100	310,457
2021-10-04	5.95	6	6	5.94	0.00%	19	7,200	42,853
2021-10-01	6.06	6	6.1	5.9	-0.83%	85	41,700	249,630
2021-09-30	6	6.05	6.05	5.95	+0.67%	40	27,200	163,277
2021-09-29	6.01	6.01	6.05	5.92	-0.99%	44	21,600	129,126
2021-09-28	6	6.07	6.12	5.96	+0.17%	67	43,100	259,545
2021-09-27	6.14	6.06	6.15	6.03	-1.30%	24	14,100	85,599
2021-09-24	5.97	6.14	6.35	5.89	+1.99%	173	114,600	700,062
2021-09-23	5.97	6.02	6.02	5.94	+1.01%	21	8,400	50,350
2021-09-22	5.92	5.96	6	5.89	-0.33%	50	28,700	170,165
2021-09-21	5.95	5.98	6	5.93	-0.33%	22	7,400	44,064
2021-09-20	5.98	6	6.03	5.91	+1.18%	96	60,000	357,424
2021-09-17	5.97	5.93	6.02	5.93	-1.00%	38	26,300	156,174
2021-09-16	6.07	5.99	6.07	5.99	-0.66%	26	15,900	95,789
2021-09-15	6.02	6.03	6.08	6.02	+0.33%	36	14,300	86,443
2021-09-14	6.04	6.01	6.05	5.93	-0.33%	53	80,400	479,851
2021-09-13	6.08	6.03	6.1	5.98	-0.82%	62	47,100	283,681
2021-09-10	6.02	6.08	6.09	5.94	+2.18%	91	48,700	292,814
2021-09-09	5.9	5.95	6	5.9	+0.68%	37	59,900	357,284
2021-09-08	5.93	5.91	6	5.9	-1.17%	51	36,400	215,485
2021-09-07	5.93	5.98	5.98	5.91	+0.84%	27	15,800	93,573
2021-09-06	5.96	5.93	6	5.87	-0.34%	90	54,600	324,218
2021-09-03	5.96	5.95	6.01	5.9	-1.00%	83	48,300	286,357
2021-09-02	5.95	6.01	6.02	5.92	+0.67%	47	40,900	243,778
2021-09-01	6.01	5.97	6.01	5.87	-0.67%	65	34,300	203,892
2021-08-31	5.97	6.01	6.01	5.87	+0.17%	98	150,400	897,117
2021-08-30	5.95	6	6.01	5.91	+0.84%	59	43,000	256,523
2021-08-27	5.95	5.95	6.08	5.95	0.00%	122	90,500	543,217
2021-08-26	6.01	5.95	6.07	5.84	+0.85%	117	83,700	495,482
2021-08-25	6.01	5.9	6.04	5.74	-1.83%	229	204,200	1,203,933
2021-08-24	6.2	6.01	6.2	5.9	-3.06%	150	122,000	735,733
2021-08-23	6.34	6.2	6.35	6.1	-2.21%	97	89,500	550,356
2021-08-20	6.15	6.34	6.35	6.05	+3.09%	66	34,800	214,290
2021-08-19	6.48	6.15	6.48	6.03	-3.30%	197	145,400	899,727
2021-08-18	6.51	6.36	6.86	6.05	-3.49%	299	212,200	1,327,348
2021-08-17	6.8	6.59	8.35	6.22	-2.08%	2006	1,392,100	9,861,628
2021-08-16	5.94	6.73	6.78	5.92	+13.49%	183	163,900	1,020,715
2021-08-13	5.97	5.93	5.97	5.86	-0.34%	56	76,600	451,584
2021-08-12	5.95	5.95	5.96	5.77	+0.17%	117	75,700	442,871
2021-08-11	6.02	5.94	6.19	5.89	-0.67%	178	248,600	1,482,717
2021-08-10	5.99	5.98	6.08	5.94	-0.17%	68	100,700	603,101
2021-08-09	6	5.99	6.03	5.92	-0.17%	75	253,700	1,513,330
2021-08-06	6.11	6	6.14	6	+0.33%	34	19,000	114,234
2021-08-05	6.03	5.98	6.1	5.98	-0.66%	40	23,200	140,022
2021-08-04	5.97	6.02	6.02	5.93	0.00%	48	20,800	124,188
2021-08-03	6.06	6.02	6.06	5.92	-0.66%	45	20,300	121,577
2021-08-02	6.06	6.06	6.16	6	+0.17%	29	13,300	80,632
2021-07-30	6.04	6.05	6.16	5.99	+0.67%	38	34,400	207,298
2021-07-29	6	6.01	6.04	5.99	-0.83%	22	6,400	38,448
2021-07-28	6.05	6.06	6.07	5.97	+0.17%	35	30,700	184,483
2021-07-27	6.04	6.05	6.08	6.01	+0.50%	18	7,800	47,221
2021-07-26	6.04	6.02	6.04	6	-0.17%	11	3,400	20,433
2021-07-23	6.03	6.03	6.04	6.03	-0.33%	11	7,500	45,239
2021-07-22	6.03	6.05	6.05	5.95	+0.33%	26	12,900	77,430
2021-07-21	6	6.03	6.08	5.94	+0.67%	45	24,100	144,199
2021-07-20	6.25	5.99	6.31	5.93	-3.39%	75	96,600	578,762
2021-07-19	6.6	6.2	6.69	5.99	-4.62%	213	194,000	1,193,684
2021-07-16	6.74	6.5	6.74	6.43	-4.41%	84	38,300	251,893
2021-07-15	6.77	6.8	6.97	6.69	-0.29%	35	22,900	154,636
2021-07-14	7.24	6.82	7.24	6.71	-1.59%	113	59,500	410,537
2021-07-13	6.97	6.93	7.08	6.65	+1.02%	99	94,400	637,549
2021-07-12	6.68	6.86	7.02	6.54	+3.63%	148	118,700	809,444
2021-07-09	6.46	6.62	6.68	6.46	+2.32%	59	20,700	135,178
2021-07-08	6.75	6.47	6.82	6.37	-3.86%	100	89,500	593,444
2021-07-07	6.73	6.73	6.86	6.32	+1.20%	108	54,200	360,345
2021-07-06	6.27	6.65	6.76	6.22	+6.57%	303	366,600	2,349,348
2021-07-05	6.09	6.24	6.29	6	+4.17%	93	67,500	417,459
2021-07-02	6.19	5.99	6.21	5.99	-2.60%	58	39,700	239,944
2021-07-01	6.06	6.15	6.2	6.04	+0.65%	66	89,300	548,498
2021-06-30	6.15	6.11	6.15	5.99	+1.50%	49	101,000	608,044
2021-06-29	6.21	6.02	6.21	6.02	-1.79%	21	48,200	290,994
2021-06-28	5.99	6.13	6.29	5.9	+2.51%	134	318,200	1,918,787
2021-06-25	5.97	5.98	6.15	5.94	0.00%	28	8,300	49,756
2021-06-24	6.19	5.98	6.19	5.98	-2.13%	35	32,000	191,839
2021-06-23	6.02	6.11	6.28	5.99	+1.83%	144	217,700	1,325,681
2021-06-22	6.01	6	6.01	5.97	+0.17%	9	6,700	40,200
2021-06-21	6	5.99	6.01	5.96	0.00%	17	10,900	65,394
2021-06-18	6.06	5.99	6.15	5.93	-0.99%	62	42,900	257,795
2021-06-17	5.96	6.05	6.11	5.96	+0.17%	37	42,100	254,067
2021-06-16	6.04	6.04	6.25	5.97	+1.17%	126	80,400	489,712
2021-06-15	5.97	5.97	6.3	5.85	+1.19%	133	172,000	1,044,679
2021-06-14	5.88	5.9	5.98	5.85	0.00%	36	23,700	139,896
2021-06-11	6.05	5.9	6.05	5.88	-1.34%	68	46,200	273,674
2021-06-10	5.97	5.98	6	5.95	+0.17%	31	43,300	259,240
2021-06-09	6.08	5.97	6.17	5.97	-1.16%	38	13,800	83,207
2021-06-08	6.12	6.04	6.12	5.99	-0.66%	22	8,500	51,103
2021-06-07	6.2	6.08	6.27	6.02	-1.94%	43	18,400	111,448
2021-06-04	6.18	6.2	6.28	6	+2.48%	65	28,700	173,916
2021-06-03	6.14	6.05	6.16	6.05	-1.79%	27	12,700	77,450
2021-06-02	6.25	6.16	6.27	6.1	-0.65%	44	30,900	189,163
2021-06-01	6.08	6.2	6.23	6.05	0.00%	36	30,500	186,963
2021-05-31	6.27	6.2	6.33	5.99	-1.12%	58	32,300	201,934
2021-05-28	5.97	6.27	6.35	5.8	+5.56%	215	141,400	868,411
2021-05-27	5.96	5.94	6	5.65	+1.54%	159	156,200	903,945
2021-05-26	6.04	5.85	6.04	5.61	-2.50%	196	146,500	856,877
2021-05-25	6.16	6	6.16	5.92	-0.83%	76	22,100	131,801
2021-05-24	6.28	6.05	6.28	5.81	-1.79%	106	66,400	399,085
2021-05-21	6.29	6.16	6.29	6.09	-0.32%	39	10,600	65,219
2021-05-20	6.27	6.18	6.27	6.05	+0.49%	21	20,400	123,914
2021-05-19	6.14	6.15	6.27	6.13	-2.38%	23	13,700	84,529
2021-05-18	6.37	6.3	6.45	6.05	+1.12%	77	40,000	248,709
2021-05-17	6.38	6.23	6.38	6.22	+0.16%	51	45,400	284,378
2021-05-14	6.16	6.22	6.4	6.15	+2.30%	97	87,600	546,407
2021-05-13	6.24	6.08	6.38	6	-1.14%	99	98,200	607,364
2021-05-12	6.09	6.15	6.33	6	+1.15%	102	107,800	661,529
2021-05-11	5.99	6.08	6.12	5.95	+1.00%	44	33,200	200,168
2021-05-10	6.01	6.02	6.08	6.01	-0.17%	25	15,400	92,755
2021-05-07	5.88	6.03	6.18	5.87	+2.73%	152	133,300	807,809
2021-05-06	6	5.87	6	5.8	-0.68%	30	21,500	125,587
2021-05-05	5.9	5.91	5.95	5.84	+0.68%	38	35,000	206,225
2021-05-04	5.96	5.87	5.96	5.79	+1.21%	41	19,700	115,081
2021-04-30	5.99	5.8	6	5.8	-2.85%	96	70,200	411,044
2021-04-29	6.03	5.97	6.05	5.9	-0.83%	62	34,800	209,467
2021-04-28	6.18	6.02	6.18	5.9	-2.90%	154	122,600	738,779
2021-04-27	6.35	6.2	6.35	6.07	-1.12%	68	99,900	614,684
2021-04-26	6.32	6.27	6.32	6.11	-0.48%	86	93,200	581,267
2021-04-23	6.33	6.3	6.36	6.3	-0.63%	23	16,200	102,636
2021-04-22	6.31	6.34	6.35	6.3	-0.16%	14	7,100	44,893
2021-04-21	6.4	6.35	6.4	6.31	0.00%	14	4,700	29,797
2021-04-20	6.35	6.35	6.48	6.31	+0.16%	29	27,700	175,588
2021-04-19	6.36	6.34	6.4	6.26	+1.12%	58	57,800	365,206
2021-04-16	6.25	6.27	6.35	6.23	0.00%	56	50,200	315,326
2021-04-15	6.43	6.27	6.47	6.26	-2.49%	86	86,700	547,704
2021-04-14	6.57	6.43	6.57	6.31	+0.31%	42	19,900	127,046
2021-04-13	6.43	6.41	6.44	6.31	+0.94%	53	34,100	217,656
2021-04-12	6.71	6.35	6.71	6.3	-2.91%	130	184,800	1,181,672
2021-04-09	6.48	6.54	6.56	6.35	+0.93%	113	160,200	1,032,835
2021-04-08	6.62	6.48	6.67	6.3	+1.25%	170	408,900	2,599,249
2021-04-07	6.77	6.4	6.89	6.35	-4.19%	435	870,800	5,724,473
2021-04-06	6.52	6.68	6.96	6.52	+1.37%	166	241,900	1,636,662
2021-04-05	6.7	6.59	6.7	6.53	-0.15%	48	31,200	206,360
2021-04-02	6.76	6.6	6.76	6.51	+0.30%	81	56,700	375,625
2021-04-01	6.7	6.58	6.71	6.5	-1.79%	72	56,700	374,580
2021-03-31	6.7	6.7	6.72	6.5	0.00%	79	81,700	538,842
2021-03-30	6.77	6.7	6.78	6.67	+0.45%	30	6,500	43,576
2021-03-29	6.6	6.67	6.79	6.45	-0.30%	68	33,500	222,136
2021-03-26	6.77	6.69	6.77	6.65	-0.30%	55	124,500	834,016
2021-03-25	6.79	6.71	6.79	6.66	-0.89%	35	15,000	100,771
2021-03-24	6.79	6.77	6.89	6.6	-0.29%	71	42,000	284,208
2021-03-23	6.88	6.79	6.88	6.7	+0.74%	36	21,100	142,301
2021-03-22	6.76	6.74	6.83	6.7	-0.44%	50	44,400	299,318
2021-03-19	6.72	6.77	6.83	6.7	-1.46%	79	59,800	402,840
2021-03-18	6.85	6.87	6.9	6.75	+1.03%	97	81,100	552,027
2021-03-17	6.98	6.8	6.98	6.71	-2.02%	125	144,600	986,926
2021-03-16	7	6.94	7	6.84	-0.57%	57	44,700	308,212
2021-03-15	6.85	6.98	7	6.71	+0.14%	159	224,200	1,542,911
2021-03-12	7	6.97	7.15	6.96	-1.97%	83	83,100	582,405
2021-03-11	6.93	7.11	7.15	6.76	+3.80%	178	223,900	1,565,034
2021-03-10	7.07	6.85	7.22	6.71	-0.87%	595	750,500	5,245,933
2021-03-09	7.88	6.91	7.88	6.91	-10.72%	385	860,200	6,093,803
2021-03-05	7.85	7.74	8.01	7.36	-2.52%	142	189,300	1,455,172
2021-03-04	8.05	7.94	8.05	7.91	0.00%	24	11,400	90,512
2021-03-03	8.17	7.94	8.17	7.9	-1.49%	74	247,900	1,979,764
2021-03-02	8.34	8.06	8.34	7.94	-0.98%	27	23,200	188,808
2021-03-01	8.14	8.14	8.14	7.55	+0.62%	48	74,800	606,065
2021-02-26	8.55	8.09	8.55	7.82	-4.15%	107	211,000	1,695,220
2021-02-25	8.48	8.44	8.48	8.26	+1.08%	3	3,000	25,180
2021-02-24	8.48	8.35	8.61	8.18	-1.42%	38	86,000	716,830
2021-02-22	8.55	8.47	8.55	8.32	+0.71%	9	12,000	101,360
2021-02-20	8.4	8.41	8.58	8.34	+1.45%	26	58,000	492,800
2021-02-19	8.48	8.29	8.58	8.12	+0.12%	45	290,000	2,455,060
2021-02-18	8.2	8.28	8.44	8.04	+1.10%	56	77,000	633,830
2021-02-17	8.71	8.19	8.87	8.19	-6.08%	149	277,000	2,310,750
2021-02-16	9	8.72	9.05	8.72	-1.58%	32	40,000	352,820
2021-02-15	9.2	8.86	9.35	8.75	-1.56%	53	203,000	1,803,600
2021-02-12	9.3	9	9.6	8.76	-2.60%	46	63,000	574,790
2021-02-11	8.98	9.24	9.97	8.68	+3.12%	186	433,000	3,917,080
2021-02-10	8.78	8.96	9.27	8.45	+6.29%	150	314,000	2,743,510
2021-02-09	8.15	8.43	8.88	7.97	+5.24%	124	387,000	3,256,760
2021-02-08	8.3	8.01	8.47	8	-1.11%	34	85,000	696,170
2021-02-05	7.73	8.1	8.1	7.73	+2.92%	27	50,000	397,920
2021-02-04	7.78	7.87	8.26	7.45	+1.55%	162	415,000	3,306,850
2021-02-03	7.77	7.75	8.03	7.62	+0.39%	30	76,000	588,270
2021-02-02	7.85	7.72	8.1	7.6	-0.77%	55	144,000	1,145,390
2021-02-01	7.64	7.78	7.88	7.24	+3.87%	30	81,000	614,300
2021-01-29	7.89	7.49	7.98	7.49	-3.97%	63	112,000	852,090
2021-01-28	8.07	7.8	8.48	7.56	-2.13%	76	193,000	1,526,170
2021-01-27	7.91	7.97	8.28	7.65	+0.89%	77	139,000	1,100,470
2021-01-26	7.2	7.9	7.98	7.2	+10.34%	252	954,000	7,308,770
2021-01-25	7.15	7.16	7.39	7.08	+1.70%	79	296,000	2,134,600
2021-01-22	7.06	7.04	7.17	6.84	-0.28%	71	213,000	1,476,680
2021-01-21	7.11	7.06	7.27	7.05	-0.70%	29	52,000	371,340
2021-01-20	7.2	7.11	7.28	7.11	-1.11%	17	27,000	194,460
2021-01-19	7.18	7.19	7.44	7.08	+2.13%	47	57,000	410,290
2021-01-18	7.2	7.04	7.2	7.04	-1.81%	17	29,000	206,000
2021-01-15	7.22	7.17	7.26	7.06	+0.84%	41	121,000	873,060
2021-01-14	7.21	7.11	7.23	7.11	-0.28%	5	7,000	50,260
2021-01-13	7.19	7.13	7.26	6.98	+0.71%	52	99,000	700,480
2021-01-12	7.09	7.08	7.38	7	+1.14%	79	185,000	1,328,240
2021-01-11	7.2	7	7.48	7	-1.82%	83	207,000	1,487,180
2021-01-08	7.12	7.13	7.35	7.01	+0.28%	69	168,000	1,207,760
2021-01-06	7.07	7.11	7.52	6.98	+1.43%	384	936,000	6,756,950
2021-01-05	6.9	7.01	7.01	6.76	+2.34%	137	698,000	4,819,360
2021-01-04	6.91	6.85	7.06	6.78	0.00%	90	429,000	2,933,460

Архив котировок акции MAGEP по годам

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