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)
2025-12-30	2.14	2.14	2.16	2.12	-1.38%	73	94,200	201,189
2025-12-29	2.19	2.17	2.24	2.02	-0.46%	582	1,192,800	2,543,596
2025-12-26	2.15	2.18	2.18	2.15	+1.40%	68	58,200	126,562
2025-12-25	2.15	2.15	2.17	2.14	+0.47%	93	32,600	70,010
2025-12-24	2.14	2.14	2.18	2.13	0.00%	54	78,000	167,900
2025-12-23	2.21	2.14	2.21	2.14	-1.83%	84	85,500	185,140
2025-12-22	2.22	2.18	2.31	2.13	-3.11%	602	1,050,300	2,316,282
2025-12-19	2.16	2.25	2.25	2.16	+3.69%	159	330,300	731,565
2025-12-18	2.16	2.17	2.18	2.13	+0.46%	63	101,000	217,829
2025-12-17	2.16	2.16	2.19	2.15	-0.46%	36	25,100	54,547
2025-12-16	2.19	2.17	2.19	2.15	-0.46%	119	121,000	262,603
2025-12-15	2.12	2.18	2.18	2.1	+3.81%	134	293,300	629,914
2025-12-12	2.18	2.1	2.19	2.07	-2.78%	209	192,200	406,933
2025-12-11	2.16	2.16	2.21	2.14	+0.93%	257	587,700	1,278,546
2025-12-10	2.07	2.14	2.17	2.06	+3.38%	343	903,400	1,909,212
2025-12-09	2.07	2.07	2.07	2.05	0.00%	33	81,000	167,588
2025-12-08	2.08	2.07	2.08	2.05	-0.48%	59	134,300	278,125
2025-12-05	2.05	2.08	2.08	2.05	+0.48%	44	36,900	76,469
2025-12-04	2.07	2.07	2.09	2.01	-0.48%	134	318,500	652,498
2025-12-03	2.09	2.08	2.12	2.05	0.00%	132	382,200	796,106
2025-12-02	2.06	2.08	2.1	2.02	+1.96%	247	226,300	466,921
2025-12-01	2.03	2.04	2.06	2.02	+0.49%	146	306,800	625,124
2025-11-28	2.02	2.03	2.06	2.01	+0.50%	187	237,200	483,602
2025-11-27	2.05	2.02	2.06	2.01	-1.46%	118	207,500	423,405
2025-11-26	2.09	2.05	2.11	1.99	-2.38%	413	1,317,100	2,666,170
2025-11-25	2.09	2.1	2.12	2.07	+0.48%	81	167,000	348,997
2025-11-24	2.12	2.09	2.15	2.05	-0.95%	167	161,600	337,902
2025-11-21	2.02	2.11	2.17	2.02	+3.94%	607	614,400	1,302,703
2025-11-20	2.03	2.03	2.05	2.01	+0.50%	78	39,700	80,865
2025-11-19	2.05	2.02	2.06	2	0.00%	136	235,900	480,515
2025-11-18	2.02	2.02	2.06	2	0.00%	83	55,200	112,180
2025-11-17	2.02	2.02	2.02	1.98	0.00%	78	31,000	62,090
2025-11-14	2.02	2.02	2.03	2	+0.50%	53	109,700	220,759
2025-11-13	2.03	2.01	2.04	2.01	-0.50%	47	25,900	52,428
2025-11-12	2.04	2.02	2.04	2.01	-1.46%	100	162,300	328,773
2025-11-11	2.03	2.05	2.06	2.03	0.00%	20	6,400	13,115
2025-11-10	2.04	2.05	2.09	2.02	+0.49%	75	71,600	147,921
2025-11-07	2.05	2.04	2.07	2	0.00%	152	244,500	496,739
2025-11-06	2.03	2.04	2.08	2.02	-0.49%	61	33,300	68,442
2025-11-05	2.07	2.05	2.07	2.02	-0.97%	35	21,900	44,666
2025-11-03	2.06	2.07	2.07	2.02	+0.49%	39	64,900	133,025
2025-11-01	2.06	2.06	2.08	2.01	+0.98%	41	21,300	43,751
2025-10-31	2.05	2.04	2.07	2.04	-0.49%	57	98,700	203,383
2025-10-30	2.04	2.05	2.05	2.02	+0.49%	37	28,000	57,179
2025-10-29	2.04	2.04	2.05	2.01	+0.99%	42	46,200	93,381
2025-10-28	2.01	2.02	2.04	1.98	+0.50%	76	74,500	150,092
2025-10-27	2.07	2.01	2.11	1.94	-4.74%	348	641,700	1,290,944
2025-10-24	2.08	2.11	2.15	2.07	+3.43%	195	311,300	657,785
2025-10-23	2.12	2.04	2.12	2.03	-3.77%	201	313,500	645,528
2025-10-22	2.13	2.12	2.15	2.11	0.00%	62	51,400	109,185
2025-10-21	2.22	2.12	2.22	2.06	-4.50%	468	752,100	1,595,049
2025-10-20	2.11	2.22	2.26	2.1	+5.71%	389	565,700	1,242,030
2025-10-17	2.12	2.1	2.2	2.1	-0.94%	209	197,700	425,500
2025-10-16	2.07	2.12	2.17	2.06	+2.91%	135	167,900	354,940
2025-10-15	2.07	2.06	2.09	2.03	+1.98%	72	23,500	48,532
2025-10-14	2.07	2.02	2.09	2.02	-2.42%	81	88,000	181,092
2025-10-13	2.06	2.07	2.09	1.99	+1.97%	247	282,900	575,132
2025-10-10	2.06	2.03	2.07	2.03	-0.98%	93	50,800	103,946
2025-10-09	2.07	2.05	2.13	2.02	0.00%	132	148,800	307,934
2025-10-08	2.14	2.05	2.15	2.04	-3.30%	169	196,200	406,652
2025-10-07	2.1	2.12	2.14	2.1	+0.47%	43	20,200	42,912
2025-10-06	2.08	2.11	2.11	2.07	+1.44%	68	88,300	184,547
2025-10-03	2.14	2.08	2.14	2.07	0.00%	102	131,800	276,319
2025-10-02	2.13	2.08	2.15	2.08	-2.35%	133	192,900	408,735
2025-10-01	2.17	2.13	2.18	2.07	-2.29%	310	499,600	1,058,620
2025-09-30	2.15	2.18	2.18	2.14	+1.40%	70	34,300	74,052
2025-09-29	2.16	2.15	2.29	2.13	+0.47%	249	468,800	1,035,334
2025-09-26	2.19	2.14	2.27	2.14	-2.28%	291	699,800	1,537,489
2025-09-25	2.19	2.19	2.26	2.13	-0.90%	294	404,900	893,019
2025-09-24	2.18	2.21	2.23	2.12	+2.79%	150	188,900	409,696
2025-09-23	2.18	2.15	2.22	2.15	-2.71%	128	249,300	544,816
2025-09-22	2.2	2.21	2.24	2.15	+0.45%	152	129,000	282,742
2025-09-19	2.25	2.2	2.32	2.14	-1.79%	495	828,500	1,821,628
2025-09-18	2.28	2.24	2.29	2.2	-1.75%	230	245,900	551,502
2025-09-17	2.36	2.28	2.41	2.24	-2.98%	299	620,900	1,430,538
2025-09-16	2.35	2.35	2.5	2.29	+0.43%	322	433,000	1,038,388
2025-09-15	2.35	2.34	2.39	2.29	-1.68%	155	238,200	558,030
2025-09-12	2.43	2.38	2.46	2.3	-1.65%	228	238,800	568,902
2025-09-11	2.36	2.42	2.57	2.36	+2.54%	743	898,700	2,212,449
2025-09-10	2.35	2.36	2.39	2.33	+0.85%	186	315,800	745,727
2025-09-09	2.32	2.34	2.39	2.31	+1.74%	198	189,000	443,880
2025-09-08	2.25	2.3	2.33	2.21	+2.22%	233	349,800	794,265
2025-09-05	2.2	2.25	2.28	2.2	+2.27%	207	369,500	832,976
2025-09-04	2.23	2.2	2.3	2.17	-0.90%	238	329,800	727,799
2025-09-03	2.22	2.22	2.23	2.2	+0.91%	29	15,200	33,695
2025-09-02	2.23	2.2	2.26	2.2	-1.79%	57	47,000	104,356
2025-09-01	2.24	2.24	2.26	2.23	0.00%	33	18,800	42,129
2025-08-29	2.25	2.24	2.27	2.18	-1.75%	179	89,200	199,274
2025-08-28	2.36	2.28	2.36	2.21	-2.98%	428	446,500	1,009,707
2025-08-27	2.36	2.35	2.37	2.29	+0.86%	135	227,900	528,802
2025-08-26	2.34	2.33	2.42	2.29	+1.30%	167	165,800	392,029
2025-08-25	2.31	2.3	2.35	2.25	0.00%	31	23,400	53,595
2025-08-22	2.32	2.3	2.35	2.22	+0.44%	172	182,700	416,123
2025-08-21	2.36	2.29	2.39	2.27	-1.72%	118	180,100	421,243
2025-08-20	2.38	2.33	2.39	2.32	-2.10%	87	149,100	349,858
2025-08-19	2.36	2.38	2.42	2.33	+1.71%	127	173,400	410,779
2025-08-18	2.37	2.34	2.39	2.29	-1.27%	71	47,400	110,897
2025-08-15	2.36	2.37	2.45	2.3	+0.42%	170	195,600	464,376
2025-08-14	2.37	2.36	2.39	2.32	-1.67%	95	116,500	274,108
2025-08-13	2.44	2.4	2.47	2.32	-1.64%	172	138,400	329,031
2025-08-12	2.44	2.44	2.52	2.39	0.00%	175	121,900	299,396
2025-08-11	2.46	2.44	2.48	2.39	-0.81%	146	182,400	443,028
2025-08-08	2.4	2.46	2.46	2.38	+1.65%	94	59,700	145,041
2025-08-07	2.35	2.42	2.42	2.24	+2.54%	259	353,500	821,495
2025-08-06	2.3	2.36	2.36	2.22	+2.16%	214	331,000	752,731
2025-08-05	2.29	2.31	2.52	2.24	+0.87%	861	1,199,600	2,828,867
2025-08-04	2.24	2.29	2.33	2.23	+2.69%	140	243,700	555,973
2025-08-01	2.24	2.23	2.25	2.2	+0.45%	62	190,000	424,352
2025-07-31	2.25	2.22	2.28	2.19	-1.33%	74	142,400	318,471
2025-07-30	2.26	2.25	2.32	2.25	-1.32%	25	33,300	76,425
2025-07-29	2.21	2.28	2.31	2.21	+2.70%	81	105,700	238,229
2025-07-28	2.26	2.22	2.27	2.19	-1.33%	62	90,100	200,200
2025-07-25	2.22	2.25	2.26	2.2	+1.35%	47	62,600	139,961
2025-07-24	2.23	2.22	2.23	2.17	-0.45%	108	135,900	299,172
2025-07-23	2.23	2.23	2.31	2.23	0.00%	145	184,100	416,209
2025-07-22	2.23	2.23	2.26	2.2	+0.90%	123	103,300	230,197
2025-07-21	2.21	2.21	2.24	2.16	+0.45%	80	108,400	239,057
2025-07-18	2.18	2.2	2.21	2.13	0.00%	56	49,500	107,713
2025-07-17	2.2	2.2	2.2	2.15	-0.45%	43	50,300	109,534
2025-07-16	2.2	2.21	2.23	2.18	+0.91%	49	29,000	63,946
2025-07-15	2.15	2.19	2.19	2.15	+2.34%	34	33,500	72,364
2025-07-14	2.12	2.14	2.14	2.1	-0.47%	23	26,700	56,377
2025-07-11	2.14	2.15	2.17	2.06	+0.47%	115	132,700	279,995
2025-07-10	2.16	2.14	2.2	2.14	0.00%	37	36,300	78,435
2025-07-09	2.15	2.14	2.2	2.14	-0.47%	80	111,700	242,553
2025-07-08	2.18	2.15	2.18	2.13	-2.27%	71	94,200	202,145
2025-07-07	2.2	2.2	2.2	2.15	-0.90%	70	42,300	91,914
2025-07-04	2.21	2.22	2.22	2.17	-0.45%	66	62,000	136,214
2025-07-03	2.23	2.23	2.23	2.21	0.00%	37	68,500	152,069
2025-07-02	2.22	2.23	2.24	2.21	0.00%	13	11,400	25,428
2025-07-01	2.23	2.23	2.24	2.21	+0.45%	43	24,400	54,258
2025-06-30	2.22	2.22	2.24	2.22	-0.89%	37	18,200	40,512
2025-06-27	2.27	2.24	2.27	2.21	-0.88%	71	92,200	205,796
2025-06-26	2.24	2.26	2.29	2.22	+0.89%	57	84,500	191,051
2025-06-25	2.23	2.24	2.25	2.22	+0.45%	25	36,300	80,946
2025-06-24	2.21	2.23	2.23	2.2	+0.45%	27	30,400	67,424
2025-06-23	2.24	2.22	2.24	2.21	-0.89%	23	20,000	44,264
2025-06-20	2.24	2.24	2.24	2.21	0.00%	37	27,200	60,460
2025-06-19	2.22	2.24	2.28	2.21	0.00%	90	114,100	255,726
2025-06-18	2.25	2.24	2.44	2.15	-0.88%	732	1,182,900	2,666,351
2025-06-17	2.26	2.26	2.26	2.23	0.00%	19	16,700	37,670
2025-06-16	2.24	2.26	2.26	2.21	+0.89%	45	16,200	36,382
2025-06-13	2.24	2.24	2.24	2.21	0.00%	20	2,900	6,466
2025-06-11	2.24	2.24	2.24	2.22	0.00%	13	29,500	65,504
2025-06-10	2.21	2.24	2.25	2.18	+2.75%	90	404,700	901,034
2025-06-09	2.22	2.18	2.23	2.18	-1.80%	117	307,600	682,449
2025-06-06	2.28	2.22	2.31	2.22	-2.63%	158	142,500	320,161
2025-06-05	2.27	2.28	2.31	2.26	0.00%	68	55,700	127,085
2025-06-04	2.3	2.28	2.33	2.24	-0.44%	147	180,600	413,495
2025-06-03	2.25	2.29	2.3	2.22	+1.78%	106	267,300	602,978
2025-06-02	2.25	2.25	2.26	2.22	-0.44%	67	38,400	85,810
2025-05-30	2.26	2.26	2.26	2.22	+0.89%	58	42,800	95,597
2025-05-29	2.26	2.24	2.29	2.22	-0.88%	89	77,200	173,438
2025-05-28	2.23	2.26	2.28	2.23	+1.35%	78	53,700	120,684
2025-05-27	2.2	2.23	2.25	2.17	+2.29%	62	54,200	120,339
2025-05-26	2.23	2.18	2.23	2.16	-2.68%	103	76,100	167,134
2025-05-23	2.22	2.24	2.26	2.22	+0.90%	40	45,700	102,052
2025-05-22	2.22	2.22	2.26	2.2	0.00%	94	104,600	233,317
2025-05-21	2.2	2.22	2.27	2.18	0.00%	130	191,000	426,951
2025-05-20	2.24	2.22	2.25	2.15	-0.89%	89	81,700	179,169
2025-05-19	2.23	2.24	2.26	2.21	+1.36%	46	46,500	103,699
2025-05-16	2.23	2.21	2.23	2.18	-0.90%	30	13,100	28,894
2025-05-15	2.23	2.23	2.25	2.18	-1.76%	101	227,500	502,919
2025-05-14	2.23	2.27	2.27	2.21	+2.71%	74	141,500	316,971
2025-05-13	2.23	2.21	2.25	2.19	-0.90%	134	268,200	596,777
2025-05-12	2.26	2.23	2.28	2.19	0.00%	155	282,500	633,411
2025-05-08	2.23	2.23	2.26	2.22	0.00%	32	32,900	73,922
2025-05-07	2.23	2.23	2.26	2.18	0.00%	67	159,100	351,979
2025-05-06	2.16	2.23	2.23	2.16	+2.29%	53	40,000	88,048
2025-05-05	2.17	2.18	2.28	2.13	+0.46%	143	197,500	432,947
2025-05-02	2.23	2.17	2.23	2.14	-1.36%	91	77,000	167,386
2025-04-30	2.23	2.2	2.24	2.16	-1.35%	254	484,800	1,065,642
2025-04-29	2.43	2.23	2.43	2.2	-8.61%	725	1,437,000	3,293,980
2025-04-28	2.34	2.44	2.44	2.3	+4.27%	178	199,500	471,676
2025-04-25	2.27	2.34	2.41	2.23	+4.46%	189	1,413,000	3,177,717
2025-04-24	2.25	2.24	2.28	2.24	-0.44%	34	42,800	96,350
2025-04-23	2.29	2.25	2.29	2.25	-1.75%	37	22,500	51,054
2025-04-22	2.27	2.29	2.33	2.24	+0.88%	95	111,500	254,392
2025-04-21	2.25	2.27	2.27	2.24	+1.79%	39	29,100	65,740
2025-04-18	2.26	2.23	2.27	2.23	-0.89%	31	34,100	76,411
2025-04-17	2.24	2.25	2.26	2.23	+0.45%	44	28,700	64,519
2025-04-16	2.2	2.24	2.24	2.17	+2.75%	58	56,400	124,580
2025-04-15	2.24	2.18	2.25	2.16	-2.24%	104	138,200	305,556
2025-04-14	2.29	2.23	2.37	2.21	-2.19%	109	75,200	170,041
2025-04-11	2.26	2.28	2.28	2.23	+2.70%	64	65,700	148,218
2025-04-10	2.21	2.22	2.28	2.15	+3.74%	112	241,000	526,819
2025-04-09	2.17	2.14	2.23	2.11	-3.60%	115	232,000	503,608
2025-04-08	2.21	2.22	2.25	2.2	+0.45%	147	306,900	682,100
2025-04-07	2.35	2.21	2.35	2.14	-6.36%	203	596,500	1,307,400
2025-04-04	2.46	2.36	2.46	2.36	-4.07%	107	110,800	265,248
2025-04-03	2.5	2.46	2.5	2.4	-1.20%	76	154,700	381,765
2025-04-02	2.52	2.49	2.53	2.46	-0.80%	65	35,600	88,870
2025-04-01	2.56	2.51	2.6	2.49	-1.18%	84	118,800	303,309
2025-03-31	2.58	2.54	2.58	2.5	-1.55%	104	76,800	194,711
2025-03-28	2.62	2.58	2.62	2.55	-2.27%	108	88,400	228,583
2025-03-27	2.68	2.64	2.69	2.61	-1.49%	118	150,300	398,539
2025-03-26	2.68	2.68	2.73	2.66	-0.37%	67	65,200	175,666
2025-03-25	2.75	2.69	2.75	2.66	-1.10%	83	69,700	188,201
2025-03-24	2.74	2.72	2.82	2.72	-0.73%	59	101,900	281,393
2025-03-21	2.74	2.74	2.81	2.71	0.00%	171	81,900	226,499
2025-03-20	2.73	2.74	2.79	2.66	+0.37%	197	312,200	849,577
2025-03-19	2.7	2.73	2.73	2.65	+1.49%	147	198,400	534,346
2025-03-18	2.71	2.69	2.76	2.66	0.00%	185	307,900	835,446
2025-03-17	2.61	2.69	2.72	2.61	+3.46%	248	416,500	1,120,497
2025-03-14	2.58	2.6	2.61	2.56	+0.78%	127	126,300	327,118
2025-03-13	2.62	2.58	2.62	2.5	-1.90%	155	253,900	651,302
2025-03-12	2.66	2.63	2.66	2.6	-1.13%	125	125,800	329,871
2025-03-11	2.68	2.66	2.73	2.65	-1.48%	120	201,200	539,152
2025-03-10	2.69	2.7	2.72	2.64	+0.37%	136	141,600	382,067
2025-03-07	2.81	2.69	2.83	2.63	-4.27%	237	294,500	804,314
2025-03-06	2.87	2.81	2.88	2.8	-1.75%	145	278,600	784,217
2025-03-05	2.8	2.86	2.89	2.79	+2.14%	189	240,000	682,622
2025-03-04	2.74	2.8	2.81	2.74	+1.82%	131	176,300	491,505
2025-03-03	2.77	2.75	2.8	2.73	-0.72%	99	77,000	212,074
2025-02-28	2.81	2.77	2.81	2.75	-1.77%	90	113,800	315,753
2025-02-27	2.83	2.82	2.83	2.79	-0.70%	85	101,500	285,324
2025-02-26	2.91	2.84	2.93	2.82	-1.39%	250	423,200	1,204,802
2025-02-25	2.87	2.88	2.93	2.85	+0.70%	182	540,000	1,556,449
2025-02-24	2.86	2.86	2.88	2.83	+0.70%	97	246,000	702,799
2025-02-21	2.83	2.84	2.87	2.8	+0.71%	159	409,100	1,162,227
2025-02-20	2.82	2.82	2.84	2.8	-0.35%	150	266,900	750,858
2025-02-19	2.81	2.83	2.86	2.81	-0.35%	116	345,500	973,388
2025-02-18	2.81	2.84	2.91	2.79	+0.35%	158	367,800	1,050,483
2025-02-17	2.82	2.83	2.9	2.72	+1.43%	337	940,200	2,661,446
2025-02-14	2.78	2.79	2.87	2.75	-0.36%	203	263,600	741,185
2025-02-13	2.8	2.8	2.9	2.77	+0.72%	273	369,700	1,042,457
2025-02-12	2.74	2.78	2.85	2.74	+1.46%	262	284,700	793,832
2025-02-11	2.73	2.74	2.75	2.71	+0.37%	71	111,500	304,704
2025-02-10	2.72	2.73	2.75	2.7	-0.36%	126	109,600	298,460
2025-02-07	2.74	2.74	2.78	2.71	-0.36%	104	92,100	252,052
2025-02-06	2.67	2.75	2.78	2.67	+3.38%	191	220,700	602,142
2025-02-05	2.69	2.66	2.69	2.6	-1.12%	133	180,000	474,600
2025-02-04	2.71	2.69	2.77	2.66	-0.37%	170	407,700	1,106,284
2025-02-03	2.7	2.7	2.74	2.69	+0.37%	182	151,400	411,190
2025-01-31	2.7	2.69	2.73	2.65	-0.74%	88	80,000	215,106
2025-01-30	2.67	2.71	2.75	2.62	+0.74%	201	476,100	1,276,842
2025-01-29	2.67	2.69	2.72	2.65	+0.37%	140	209,400	561,610
2025-01-28	2.65	2.68	2.7	2.56	+1.13%	217	490,500	1,285,604
2025-01-27	2.71	2.65	2.76	2.64	-1.85%	181	173,700	467,804
2025-01-24	2.67	2.7	2.79	2.67	+0.75%	251	403,900	1,098,210
2025-01-23	2.61	2.68	2.7	2.52	+2.29%	535	1,116,000	2,947,332
2025-01-22	2.6	2.62	2.66	2.4	+1.95%	736	1,699,600	4,307,940
2025-01-21	2.38	2.57	2.71	2.36	+9.36%	1083	3,483,800	8,869,663
2025-01-20	2.45	2.35	2.53	2.31	-4.08%	480	763,900	1,843,915
2025-01-17	2.41	2.45	2.53	2.41	+1.66%	331	452,700	1,118,766
2025-01-16	2.32	2.41	2.45	2.32	+3.88%	285	403,800	964,705
2025-01-15	2.31	2.32	2.37	2.26	+1.31%	207	316,700	736,256
2025-01-14	2.34	2.29	2.34	2.28	-1.29%	157	215,400	497,867
2025-01-13	2.38	2.32	2.41	2.3	-2.11%	305	481,200	1,126,848
2025-01-10	2.31	2.37	2.39	2.31	+2.60%	131	164,800	389,614
2025-01-09	2.39	2.31	2.39	2.27	-2.94%	241	450,100	1,043,840
2025-01-08	2.28	2.38	2.42	2.28	+4.39%	292	471,000	1,114,030
2025-01-06	2.25	2.28	2.3	2.19	+1.33%	137	168,900	382,077
2025-01-03	2.29	2.25	2.29	2.23	0.00%	51	66,800	150,342

Архив котировок акции MAGEP по годам

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