ММК (Магнитогорский металлургический комбинат)
MAGN
26.89 ₽ +0.56% ↑История котировок MAGN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 26.82 | 26.85 | 27.395 | 26.66 | +0.41% | 50962 | 51,690,250 | 1,393,743,374 |
| 2026-04-16 | 26.985 | 26.74 | 27.5 | 26.735 | -0.82% | 47276 | 48,064,770 | 1,303,357,822 |
| 2026-04-15 | 26.48 | 26.96 | 27.06 | 26.155 | +2.01% | 38622 | 41,962,590 | 1,118,449,947 |
| 2026-04-14 | 26.375 | 26.43 | 27.24 | 26.315 | +0.23% | 53611 | 56,220,940 | 1,499,013,791 |
| 2026-04-13 | 26.88 | 26.37 | 27.105 | 26.015 | -1.90% | 50701 | 43,741,420 | 1,159,687,045 |
| 2026-04-10 | 27.24 | 26.88 | 27.3 | 26.665 | -1.19% | 30194 | 25,878,160 | 697,791,398 |
| 2026-04-09 | 27.5 | 27.205 | 27.5 | 26.77 | -1.07% | 44769 | 53,640,270 | 1,451,259,287 |
| 2026-04-08 | 27.61 | 27.5 | 28.32 | 27.415 | +0.26% | 69576 | 92,456,890 | 2,575,094,764 |
| 2026-04-07 | 27.43 | 27.43 | 28 | 26.84 | -0.47% | 101440 | 174,391,890 | 4,793,055,001 |
| 2026-04-06 | 26.21 | 27.56 | 27.64 | 25.74 | +5.21% | 94090 | 136,638,690 | 3,684,581,495 |
| 2026-04-03 | 26.285 | 26.195 | 26.755 | 25.935 | -0.30% | 40654 | 49,188,990 | 1,295,259,795 |
| 2026-04-02 | 26.4 | 26.275 | 26.555 | 25.93 | -1.02% | 39353 | 54,795,670 | 1,436,691,006 |
| 2026-04-01 | 25.595 | 26.545 | 26.685 | 25.45 | +3.77% | 55853 | 69,467,340 | 1,802,297,142 |
| 2026-03-31 | 25.9 | 25.58 | 25.9 | 25.3 | -0.93% | 28066 | 33,103,880 | 847,239,049 |
| 2026-03-30 | 25.64 | 25.82 | 26.135 | 25.11 | +0.62% | 90093 | 100,090,260 | 2,564,663,416 |
| 2026-03-27 | 26.87 | 25.66 | 27.025 | 25.57 | -4.56% | 74923 | 88,301,610 | 2,301,635,527 |
| 2026-03-26 | 27.78 | 26.885 | 27.85 | 26.85 | -3.22% | 33435 | 34,536,220 | 939,328,111 |
| 2026-03-25 | 27.45 | 27.78 | 27.82 | 27.315 | +1.31% | 24323 | 25,309,600 | 696,980,444 |
| 2026-03-24 | 27.6 | 27.42 | 28.005 | 27.175 | -0.63% | 46542 | 43,013,490 | 1,184,826,324 |
| 2026-03-23 | 28.69 | 27.595 | 28.695 | 27.405 | -3.98% | 87822 | 94,840,700 | 2,641,452,862 |
| 2026-03-20 | 29.19 | 28.74 | 29.395 | 28.71 | -1.54% | 41079 | 19,342,540 | 562,459,611 |
| 2026-03-19 | 28.955 | 29.19 | 29.305 | 28.73 | +0.81% | 36966 | 28,898,190 | 839,312,192 |
| 2026-03-18 | 29.1 | 28.955 | 29.47 | 28.9 | -0.65% | 57395 | 27,869,790 | 812,793,662 |
| 2026-03-17 | 29.75 | 29.145 | 29.83 | 29.1 | -1.77% | 28893 | 22,272,480 | 653,617,040 |
| 2026-03-16 | 29.825 | 29.67 | 30.23 | 29.62 | -0.52% | 41414 | 23,168,520 | 692,226,030 |
| 2026-03-13 | 30 | 29.825 | 30.395 | 29.725 | -0.58% | 22863 | 16,626,940 | 499,097,104 |
| 2026-03-12 | 30.23 | 30 | 30.49 | 29.855 | -0.56% | 19859 | 18,373,700 | 553,319,087 |
| 2026-03-11 | 30.245 | 30.17 | 30.57 | 30 | -0.25% | 21230 | 16,982,180 | 514,442,706 |
| 2026-03-10 | 29.78 | 30.245 | 30.92 | 29.6 | +1.63% | 58048 | 66,338,070 | 2,018,644,705 |
| 2026-03-09 | 30 | 29.76 | 30.81 | 28.905 | +0.83% | 38212 | 41,473,610 | 1,220,176,161 |
| 2026-03-06 | 30.055 | 29.515 | 30.47 | 29.5 | -1.78% | 37949 | 48,374,500 | 1,449,367,984 |
| 2026-03-05 | 30.73 | 30.05 | 30.895 | 29.9 | -2.20% | 33720 | 41,673,570 | 1,263,765,685 |
| 2026-03-04 | 31.06 | 30.725 | 31.325 | 30.71 | -1.25% | 22530 | 27,008,990 | 836,393,938 |
| 2026-03-03 | 31.1 | 31.115 | 31.645 | 30.845 | +0.18% | 33818 | 35,577,410 | 1,109,880,555 |
| 2026-03-02 | 31.52 | 31.06 | 31.655 | 30.705 | -1.43% | 59001 | 54,101,370 | 1,682,967,894 |
| 2026-02-27 | 31.25 | 31.51 | 31.74 | 31.075 | +0.83% | 34226 | 30,032,420 | 944,286,402 |
| 2026-02-26 | 31.995 | 31.25 | 32.195 | 31.15 | -2.62% | 76043 | 52,747,690 | 1,668,169,433 |
| 2026-02-25 | 31.66 | 32.09 | 32.195 | 31.45 | +1.28% | 68146 | 56,108,910 | 1,792,732,124 |
| 2026-02-24 | 32.335 | 31.685 | 32.52 | 31.605 | -2.03% | 53221 | 46,758,790 | 1,493,126,832 |
| 2026-02-20 | 32.2 | 32.34 | 32.445 | 32.09 | +0.28% | 17372 | 20,975,220 | 676,623,094 |
| 2026-02-19 | 32.48 | 32.25 | 32.82 | 32.075 | -0.51% | 28339 | 31,370,890 | 1,015,890,740 |
| 2026-02-18 | 32.5 | 32.415 | 32.62 | 32.015 | -0.12% | 26157 | 34,946,070 | 1,127,122,717 |
| 2026-02-17 | 32.57 | 32.455 | 32.92 | 32.205 | -0.35% | 32642 | 32,598,510 | 1,060,243,877 |
| 2026-02-16 | 32.95 | 32.57 | 33.265 | 32.405 | -0.94% | 57205 | 65,037,600 | 2,133,031,420 |
| 2026-02-13 | 31.88 | 32.88 | 32.885 | 31.39 | +3.58% | 65294 | 94,051,350 | 3,040,119,949 |
| 2026-02-12 | 31.895 | 31.745 | 32.235 | 31.62 | -0.52% | 56715 | 60,980,590 | 1,944,571,142 |
| 2026-02-11 | 30.85 | 31.91 | 32.075 | 30.735 | +3.60% | 61080 | 78,538,590 | 2,475,558,804 |
| 2026-02-10 | 30.91 | 30.8 | 31.285 | 30.635 | -0.55% | 68188 | 36,529,110 | 1,128,246,294 |
| 2026-02-09 | 31.75 | 30.97 | 32.38 | 30.82 | -2.46% | 80226 | 78,512,050 | 2,468,596,523 |
| 2026-02-06 | 31.205 | 31.75 | 31.945 | 30.765 | +1.96% | 43241 | 51,079,280 | 1,605,637,228 |
| 2026-02-05 | 31.34 | 31.14 | 31.35 | 30.525 | -0.61% | 45009 | 60,027,040 | 1,854,850,953 |
| 2026-02-04 | 31.955 | 31.33 | 32.28 | 31.135 | -1.94% | 57914 | 72,911,920 | 2,315,382,504 |
| 2026-02-03 | 31.24 | 31.95 | 32.18 | 30.74 | +2.16% | 90834 | 110,371,510 | 3,484,944,626 |
| 2026-02-02 | 30.43 | 31.275 | 31.385 | 29.77 | +2.78% | 75175 | 72,355,780 | 2,204,564,209 |
| 2026-01-30 | 31 | 30.43 | 31.185 | 30.02 | -1.90% | 55147 | 58,582,360 | 1,786,294,655 |
| 2026-01-29 | 29.625 | 31.02 | 31.42 | 29.59 | +4.71% | 121296 | 157,216,130 | 4,854,285,188 |
| 2026-01-28 | 28.775 | 29.625 | 29.685 | 28.6 | +3.04% | 63254 | 56,593,250 | 1,661,386,781 |
| 2026-01-27 | 28.06 | 28.75 | 28.895 | 28.06 | +2.31% | 31489 | 23,967,290 | 684,087,082 |
| 2026-01-26 | 28.58 | 28.1 | 28.58 | 27.92 | -1.40% | 40714 | 33,922,300 | 956,041,329 |
| 2026-01-23 | 28.28 | 28.5 | 28.62 | 28.21 | +0.60% | 18329 | 12,823,000 | 364,219,058 |
| 2026-01-22 | 28.81 | 28.33 | 28.865 | 28.11 | -1.46% | 33393 | 26,146,560 | 744,816,203 |
| 2026-01-21 | 28.53 | 28.75 | 28.835 | 28.3 | +0.74% | 29629 | 24,267,570 | 694,462,708 |
| 2026-01-20 | 28.35 | 28.54 | 28.8 | 28.005 | +0.69% | 31620 | 23,517,950 | 667,627,181 |
| 2026-01-19 | 28.19 | 28.345 | 28.71 | 28.005 | +0.57% | 72636 | 30,847,630 | 877,370,307 |
| 2026-01-16 | 27.715 | 28.185 | 28.255 | 27.625 | +1.70% | 29339 | 23,505,470 | 658,601,039 |
| 2026-01-15 | 27.25 | 27.715 | 27.845 | 27.24 | +1.71% | 25453 | 16,813,180 | 464,332,285 |
| 2026-01-14 | 27.47 | 27.25 | 27.68 | 27.045 | -0.57% | 26374 | 20,603,440 | 564,699,407 |
| 2026-01-13 | 28.13 | 27.405 | 28.22 | 27.35 | -2.58% | 53662 | 26,250,390 | 724,779,454 |
| 2026-01-12 | 27.855 | 28.13 | 28.295 | 27.755 | +0.99% | 33813 | 19,204,090 | 538,370,368 |
| 2026-01-09 | 27.815 | 27.855 | 28.105 | 27.765 | +0.20% | 12628 | 8,267,100 | 231,058,698 |
| 2026-01-08 | 27.965 | 27.8 | 27.965 | 27.61 | -1.26% | 15005 | 10,275,280 | 285,302,139 |
| 2026-01-06 | 28.09 | 28.155 | 28.24 | 27.825 | +0.23% | 22328 | 13,879,520 | 388,770,515 |
| 2026-01-05 | 28.395 | 28.09 | 28.395 | 27.705 | 0.00% | 39954 | 13,446,740 | 376,318,832 |