ММК (Магнитогорский металлургический комбинат)
MAGN
30.8 ₽ -0.55% ↓История котировок MAGN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |