СМЗ (Соликамский магниевый завод)
MGNZ
0 ₽ 0%История котировок MGNZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 3690 | 3710 | 3710 | 3690 | +3.06% | 3 | 6 | 22,190 |
| 2014-12-26 | 3330 | 3600 | 3600 | 3330 | -2.96% | 13 | 25 | 85,000 |
| 2014-12-25 | 3400 | 3710 | 3710 | 3400 | +3.34% | 2 | 6 | 20,710 |
| 2014-12-22 | 3240 | 3590 | 3590 | 3240 | -4.77% | 8 | 14 | 46,450 |
| 2014-12-16 | 4520 | 3770 | 4520 | 3400 | -6.91% | 7 | 16 | 59,170 |
| 2014-12-15 | 4050 | 4050 | 4050 | 4050 | +8.29% | 1 | 3 | 12,150 |
| 2014-12-12 | 3380 | 3740 | 3740 | 3380 | -1.84% | 2 | 2 | 7,120 |
| 2014-12-10 | 3920 | 3810 | 3930 | 2350 | -3.54% | 26 | 110 | 387,960 |
| 2014-12-04 | 3950 | 3950 | 3950 | 3950 | +5.33% | 1 | 1 | 3,950 |
| 2014-12-03 | 3720 | 3750 | 3750 | 3650 | +0.81% | 5 | 8 | 29,700 |
| 2014-12-02 | 4000 | 3720 | 4000 | 3720 | -7.00% | 4 | 4 | 15,510 |
| 2014-12-01 | 3980 | 4000 | 4000 | 3980 | +0.25% | 9 | 56 | 223,970 |
| 2014-11-28 | 3990 | 3990 | 3990 | 3990 | -0.25% | 1 | 2 | 7,980 |
| 2014-11-26 | 3700 | 4000 | 4000 | 3650 | +4.71% | 28 | 163 | 638,750 |
| 2014-11-25 | 3990 | 3820 | 3990 | 3820 | -4.26% | 6 | 6 | 23,490 |
| 2014-11-24 | 4000 | 3990 | 4000 | 3880 | -0.25% | 20 | 68 | 265,690 |
| 2014-11-21 | 4000 | 4000 | 4000 | 4000 | -2.44% | 1 | 1 | 4,000 |
| 2014-11-20 | 4100 | 4100 | 4100 | 4100 | +2.50% | 3 | 10 | 41,000 |
| 2014-11-19 | 3940 | 4000 | 4200 | 3940 | 0.00% | 5 | 16 | 64,360 |
| 2014-11-18 | 4000 | 4000 | 4000 | 4000 | -0.25% | 1 | 1 | 4,000 |
| 2014-11-17 | 4010 | 4010 | 4020 | 4000 | -3.37% | 4 | 9 | 36,090 |
| 2014-11-14 | 4000 | 4150 | 4150 | 4000 | +1.22% | 2 | 3 | 12,150 |
| 2014-11-12 | 4100 | 4100 | 4100 | 4100 | -6.39% | 2 | 10 | 41,000 |
| 2014-11-11 | 4690 | 4380 | 4690 | 4100 | +1.15% | 17 | 69 | 286,450 |
| 2014-11-10 | 4320 | 4330 | 4330 | 4320 | -1.37% | 2 | 2 | 8,650 |
| 2014-11-06 | 4000 | 4390 | 4390 | 4000 | +3.29% | 2 | 2 | 8,390 |
| 2014-11-03 | 4240 | 4250 | 4250 | 4240 | +4.17% | 4 | 6 | 25,450 |
| 2014-10-31 | 4550 | 4080 | 4880 | 3800 | +0.74% | 46 | 196 | 853,650 |
| 2014-10-30 | 3960 | 4050 | 4140 | 3960 | -3.57% | 5 | 20 | 79,820 |
| 2014-10-29 | 4150 | 4200 | 4200 | 4100 | +5.79% | 3 | 6 | 24,950 |
| 2014-10-28 | 3950 | 3970 | 3970 | 3950 | 0.00% | 2 | 2 | 7,920 |
| 2014-10-22 | 3970 | 3970 | 3970 | 3970 | +1.02% | 2 | 2 | 7,940 |
| 2014-10-21 | 4000 | 3930 | 4000 | 3930 | -1.75% | 4 | 4 | 15,860 |
| 2014-10-20 | 4060 | 4000 | 4060 | 4000 | -2.44% | 14 | 74 | 300,270 |
| 2014-10-17 | 4700 | 4100 | 4700 | 4100 | -2.38% | 15 | 86 | 394,630 |
| 2014-10-16 | 3870 | 4200 | 4200 | 3860 | +2.19% | 7 | 11 | 44,250 |
| 2014-10-15 | 4100 | 4110 | 4120 | 4100 | -3.07% | 4 | 17 | 69,850 |
| 2014-10-14 | 4100 | 4240 | 4240 | 4060 | +0.95% | 4 | 10 | 41,660 |
| 2014-10-13 | 4100 | 4200 | 4200 | 4100 | 0.00% | 2 | 2 | 8,300 |
| 2014-10-10 | 4300 | 4200 | 4300 | 4200 | -0.71% | 3 | 8 | 34,300 |
| 2014-10-09 | 4230 | 4230 | 4230 | 4230 | -0.47% | 1 | 1 | 4,230 |
| 2014-10-08 | 4300 | 4250 | 4300 | 4250 | -2.30% | 3 | 17 | 72,650 |
| 2014-10-07 | 4330 | 4350 | 4490 | 4200 | +0.69% | 20 | 61 | 261,860 |
| 2014-10-06 | 4350 | 4320 | 4350 | 4320 | -4.00% | 2 | 6 | 26,010 |
| 2014-10-02 | 4500 | 4500 | 4500 | 4500 | +1.12% | 3 | 6 | 27,000 |
| 2014-10-01 | 4490 | 4450 | 4500 | 4310 | -1.24% | 5 | 20 | 89,600 |
| 2014-09-30 | 5600 | 4506 | 5600 | 4455 | -9.24% | 28 | 126 | 644,420 |
| 2014-09-29 | 4950 | 4965 | 4965 | 4499.7 | +12.82% | 27 | 131 | 639,989 |
| 2014-09-26 | 4405 | 4400.7 | 4407.7 | 4400.7 | -7.89% | 3 | 4 | 17,618 |
| 2014-09-25 | 4595.7 | 4777.7 | 4777.7 | 4400 | +3.87% | 14 | 41 | 187,026 |
| 2014-09-24 | 4692 | 4599.6 | 4692 | 4450 | -2.00% | 9 | 17 | 76,097 |
| 2014-09-23 | 4516.7 | 4693.7 | 4693.7 | 4516.7 | -3.62% | 3 | 3 | 13,727 |
| 2014-09-19 | 5757.2 | 4870 | 5757.2 | 4550 | -11.31% | 25 | 90 | 474,283 |
| 2014-09-18 | 5491 | 5491 | 5491 | 5491 | +9.82% | 11 | 49 | 269,059 |
| 2014-09-17 | 5000 | 5000 | 5000 | 5000 | +4.29% | 1 | 1 | 5,000 |
| 2014-09-16 | 4426 | 4794.4 | 4794.4 | 4425 | -0.12% | 5 | 10 | 44,699 |
| 2014-09-15 | 4774.9 | 4800 | 4950 | 4457.7 | +7.74% | 10 | 30 | 142,553 |
| 2014-09-12 | 4500 | 4455 | 4500 | 4414.7 | -9.08% | 18 | 61 | 272,312 |
| 2014-09-10 | 4465 | 4900 | 4900 | 4465 | -3.92% | 4 | 4 | 19,165 |
| 2014-09-09 | 4896 | 5099.9 | 5099.9 | 4896 | +8.51% | 3 | 3 | 15,071 |
| 2014-09-04 | 4700 | 4700 | 4700 | 4700 | +8.80% | 1 | 1 | 4,700 |
| 2014-08-29 | 4320 | 4320 | 4320 | 4320 | -13.08% | 1 | 11 | 47,520 |
| 2014-08-28 | 4630 | 4970 | 4970 | 4630 | -0.48% | 2 | 18 | 86,400 |
| 2014-08-27 | 4993.9 | 4993.9 | 4993.9 | 4993.9 | +2.10% | 1 | 1 | 4,994 |
| 2014-08-25 | 4556 | 4891 | 4891 | 4556 | -4.09% | 2 | 18 | 85,023 |
| 2014-08-22 | 4804.2 | 5099.4 | 5099.4 | 4803 | -1.36% | 6 | 17 | 83,019 |
| 2014-08-21 | 4800 | 5169.5 | 5169.5 | 4800 | +7.70% | 5 | 20 | 99,360 |
| 2014-08-20 | 4800 | 4800 | 4800 | 4800 | -4.76% | 1 | 16 | 76,800 |
| 2014-08-19 | 4777.6 | 5040 | 5040 | 4520 | -2.14% | 7 | 23 | 109,928 |
| 2014-08-18 | 4332 | 5150 | 5150 | 4332 | +15.47% | 14 | 26 | 118,277 |
| 2014-08-15 | 4698 | 4460.1 | 4698 | 4460.1 | -5.06% | 4 | 5 | 22,538 |
| 2014-08-14 | 4470 | 4698 | 4698 | 4470 | +4.40% | 4 | 36 | 163,230 |
| 2014-08-13 | 4648.1 | 4500 | 4648.1 | 4500 | -6.79% | 5 | 6 | 27,592 |
| 2014-08-11 | 4828 | 4828 | 4828 | 4828 | 0.00% | 1 | 1 | 4,828 |
| 2014-08-08 | 4605 | 4828 | 4828 | 4605 | +5.45% | 2 | 18 | 84,897 |
| 2014-08-07 | 4578.3 | 4578.3 | 4578.3 | 4578.3 | 0.00% | 1 | 1 | 4,578 |
| 2014-08-06 | 4578.3 | 4578.3 | 4578.3 | 4578.3 | -6.20% | 1 | 1 | 4,578 |
| 2014-08-05 | 4979.9 | 4881 | 4980 | 4881 | 0.00% | 3 | 3 | 14,841 |
| 2014-08-04 | 4657 | 4881 | 4881 | 4657 | +4.97% | 2 | 18 | 85,842 |
| 2014-08-01 | 5000 | 4650 | 5000 | 4650 | -6.79% | 9 | 24 | 116,800 |
| 2014-07-29 | 5000 | 4989 | 5000 | 4989 | +15.06% | 3 | 3 | 14,978 |
| 2014-07-28 | 5094.9 | 4336 | 5099.9 | 4336 | +2.99% | 4 | 5 | 24,721 |
| 2014-07-25 | 4900.1 | 4210 | 4900.1 | 4210 | -15.80% | 5 | 6 | 28,710 |
| 2014-07-24 | 5000 | 5000 | 5000 | 5000 | -3.48% | 1 | 1 | 5,000 |
| 2014-07-23 | 5180.1 | 5180.2 | 5180.2 | 5180.1 | +3.44% | 8 | 22 | 113,964 |
| 2014-07-22 | 5008 | 5008 | 5008 | 5008 | 0.00% | 2 | 2 | 10,016 |
| 2014-07-21 | 5000 | 5008 | 5050 | 4902.9 | +0.16% | 7 | 53 | 262,368 |
| 2014-07-18 | 5100.1 | 5000 | 5101.5 | 5000 | -7.41% | 14 | 31 | 155,538 |
| 2014-07-16 | 6078 | 5400 | 6078 | 5350 | -0.23% | 3 | 7 | 41,140 |
| 2014-07-14 | 5500 | 5412.6 | 5500 | 5151 | +4.09% | 5 | 38 | 203,327 |
| 2014-07-11 | 5080 | 5200 | 5730.5 | 5080 | -0.51% | 3 | 20 | 107,575 |
| 2014-07-10 | 5241.1 | 5226.7 | 5241.1 | 5226.7 | -1.38% | 5 | 10 | 52,382 |
| 2014-07-09 | 5209.4 | 5299.8 | 5299.8 | 5209.4 | +1.74% | 5 | 6 | 31,708 |
| 2014-07-08 | 5218.2 | 5209.1 | 5218.2 | 5209.1 | -3.09% | 6 | 7 | 36,518 |
| 2014-07-07 | 5850 | 5375 | 5850 | 5300 | +1.86% | 4 | 8 | 44,175 |
| 2014-07-04 | 5277 | 5277 | 5277 | 5277 | +1.00% | 8 | 38 | 200,526 |
| 2014-07-03 | 5250 | 5225 | 6600 | 5057 | +2.89% | 23 | 59 | 306,492 |
| 2014-07-02 | 5449.9 | 5078.2 | 5449.9 | 5078.2 | -3.81% | 4 | 4 | 21,053 |
| 2014-07-01 | 5279.6 | 5279.6 | 5279.6 | 5279.6 | -0.38% | 1 | 2 | 10,559 |
| 2014-06-30 | 5250 | 5299.8 | 5299.8 | 5001 | +0.95% | 4 | 4 | 20,801 |
| 2014-06-27 | 5277.7 | 5249.9 | 5277.7 | 5249.9 | +0.98% | 2 | 2 | 10,528 |
| 2014-06-26 | 5203.3 | 5198.9 | 5554.3 | 4900 | -0.06% | 21 | 229 | 1,142,097 |
| 2014-06-25 | 5400 | 5202.2 | 5400 | 5202.2 | -5.41% | 4 | 6 | 32,080 |
| 2014-06-24 | 5500 | 5500 | 5500 | 5500 | -6.78% | 5 | 54 | 297,000 |
| 2014-06-23 | 5900 | 5900 | 5900 | 5900 | +11.32% | 3 | 10 | 59,000 |
| 2014-06-20 | 5900 | 5300 | 5900 | 5300 | -4.76% | 8 | 38 | 211,156 |
| 2014-06-17 | 5564.9 | 5565 | 5565 | 5564.9 | 0.00% | 2 | 2 | 11,130 |
| 2014-06-16 | 5560.3 | 5565 | 5565 | 5560.2 | +0.09% | 7 | 9 | 50,061 |
| 2014-06-10 | 5560.1 | 5560.1 | 5560.1 | 5560.1 | -2.46% | 1 | 1 | 5,560 |
| 2014-06-09 | 5700.5 | 5700.5 | 5700.5 | 5700.5 | 0.00% | 1 | 1 | 5,701 |