Магаданэнерго
MAGE
2.76 ₽ +0.91% ↑История котировок MAGE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2.765 | 2.76 | 2.795 | 2.75 | +0.91% | 96 | 57,100 | 158,682 |
| 2026-05-15 | 2.8 | 2.735 | 2.835 | 2.735 | -2.15% | 124 | 114,900 | 319,904 |
| 2026-05-14 | 2.87 | 2.795 | 2.92 | 2.75 | -2.61% | 280 | 328,700 | 926,620 |
| 2026-05-13 | 2.82 | 2.87 | 2.915 | 2.82 | +1.06% | 158 | 112,600 | 323,488 |
| 2026-05-12 | 2.78 | 2.84 | 2.895 | 2.78 | +1.79% | 164 | 147,100 | 416,935 |
| 2026-05-11 | 2.815 | 2.79 | 2.88 | 2.725 | -0.18% | 233 | 611,500 | 1,692,349 |
| 2026-05-08 | 2.75 | 2.795 | 2.88 | 2.75 | +1.82% | 148 | 107,900 | 303,964 |
| 2026-05-07 | 2.835 | 2.745 | 2.835 | 2.745 | -1.79% | 74 | 36,100 | 100,513 |
| 2026-05-06 | 2.81 | 2.795 | 2.89 | 2.78 | -0.89% | 126 | 195,500 | 553,595 |
| 2026-05-05 | 2.805 | 2.82 | 2.84 | 2.805 | 0.00% | 32 | 47,700 | 133,879 |
| 2026-05-04 | 2.805 | 2.82 | 2.88 | 2.725 | +1.08% | 233 | 217,500 | 608,874 |
| 2026-04-30 | 2.795 | 2.79 | 2.825 | 2.75 | -0.18% | 98 | 89,600 | 249,208 |
| 2026-04-29 | 2.8 | 2.795 | 2.92 | 2.76 | +0.18% | 241 | 158,200 | 445,140 |
| 2026-04-28 | 2.92 | 2.79 | 2.96 | 2.785 | -5.74% | 460 | 485,400 | 1,383,399 |
| 2026-04-27 | 2.875 | 2.96 | 2.96 | 2.875 | +2.96% | 324 | 744,800 | 2,179,127 |
| 2026-04-24 | 2.95 | 2.875 | 2.995 | 2.87 | -3.52% | 218 | 196,300 | 571,400 |
| 2026-04-23 | 2.79 | 2.98 | 2.98 | 2.775 | +6.43% | 314 | 814,000 | 2,375,650 |
| 2026-04-22 | 2.695 | 2.8 | 2.8 | 2.685 | +3.70% | 172 | 542,700 | 1,493,036 |
| 2026-04-21 | 2.68 | 2.7 | 2.745 | 2.64 | +0.37% | 234 | 647,300 | 1,732,812 |
| 2026-04-20 | 2.715 | 2.69 | 2.79 | 2.65 | -1.65% | 270 | 596,000 | 1,608,029 |
| 2026-04-17 | 2.765 | 2.735 | 2.785 | 2.72 | -1.08% | 64 | 43,000 | 118,045 |
| 2026-04-16 | 2.73 | 2.765 | 2.85 | 2.72 | +1.10% | 204 | 170,800 | 478,607 |
| 2026-04-15 | 2.73 | 2.735 | 2.76 | 2.7 | +0.37% | 93 | 68,800 | 188,055 |
| 2026-04-14 | 2.66 | 2.725 | 2.745 | 2.66 | +2.44% | 172 | 116,600 | 316,396 |
| 2026-04-13 | 2.76 | 2.66 | 2.805 | 2.66 | -4.14% | 377 | 316,100 | 855,830 |
| 2026-04-10 | 2.83 | 2.775 | 2.83 | 2.745 | -0.36% | 107 | 81,200 | 225,030 |
| 2026-04-09 | 2.825 | 2.785 | 2.855 | 2.785 | -2.11% | 122 | 234,600 | 660,512 |
| 2026-04-08 | 2.78 | 2.845 | 2.85 | 2.78 | +2.34% | 98 | 241,900 | 679,492 |
| 2026-04-07 | 2.84 | 2.78 | 2.85 | 2.78 | +0.18% | 111 | 83,400 | 235,227 |
| 2026-04-06 | 2.84 | 2.775 | 2.93 | 2.775 | -2.46% | 289 | 257,600 | 732,954 |
| 2026-04-03 | 2.805 | 2.845 | 2.935 | 2.805 | +0.71% | 198 | 197,400 | 564,374 |
| 2026-04-02 | 2.74 | 2.825 | 2.83 | 2.74 | +2.91% | 83 | 153,400 | 428,094 |
| 2026-04-01 | 2.775 | 2.745 | 2.78 | 2.735 | -0.36% | 132 | 439,900 | 1,211,945 |
| 2026-03-31 | 2.76 | 2.755 | 2.795 | 2.745 | 0.00% | 91 | 248,300 | 688,733 |
| 2026-03-30 | 2.81 | 2.755 | 2.81 | 2.745 | -0.72% | 165 | 448,400 | 1,247,469 |
| 2026-03-27 | 2.8 | 2.775 | 2.85 | 2.74 | -1.60% | 240 | 391,800 | 1,091,791 |
| 2026-03-26 | 2.85 | 2.82 | 2.85 | 2.795 | -0.88% | 97 | 110,400 | 311,112 |
| 2026-03-25 | 2.815 | 2.845 | 2.855 | 2.795 | +0.89% | 99 | 456,800 | 1,294,195 |
| 2026-03-24 | 2.805 | 2.82 | 2.865 | 2.805 | +0.36% | 100 | 138,300 | 391,923 |
| 2026-03-23 | 2.82 | 2.81 | 2.89 | 2.805 | -0.53% | 169 | 334,900 | 946,468 |
| 2026-03-20 | 2.83 | 2.825 | 2.87 | 2.785 | -0.35% | 165 | 156,400 | 442,250 |
| 2026-03-19 | 2.885 | 2.835 | 2.905 | 2.825 | -1.73% | 122 | 172,000 | 492,484 |
| 2026-03-18 | 2.86 | 2.885 | 2.92 | 2.86 | +0.70% | 105 | 225,900 | 654,752 |
| 2026-03-17 | 2.84 | 2.865 | 2.96 | 2.815 | +0.88% | 249 | 290,100 | 831,656 |
| 2026-03-16 | 2.87 | 2.84 | 2.955 | 2.795 | -1.39% | 766 | 573,900 | 1,658,836 |
| 2026-03-13 | 2.79 | 2.88 | 2.95 | 2.79 | +2.86% | 408 | 436,900 | 1,256,487 |
| 2026-03-12 | 2.855 | 2.8 | 2.905 | 2.78 | -0.88% | 331 | 489,200 | 1,391,362 |
| 2026-03-11 | 2.82 | 2.825 | 2.875 | 2.75 | +0.36% | 399 | 555,500 | 1,565,990 |
| 2026-03-10 | 2.79 | 2.815 | 2.86 | 2.75 | +0.90% | 466 | 834,500 | 2,334,723 |
| 2026-03-09 | 3.005 | 2.79 | 3.005 | 2.7 | -5.26% | 961 | 2,707,800 | 7,576,973 |
| 2026-03-06 | 2.95 | 2.945 | 2.99 | 2.92 | 0.00% | 229 | 123,500 | 363,369 |
| 2026-03-05 | 2.99 | 2.945 | 3.005 | 2.945 | -1.51% | 111 | 66,700 | 198,191 |
| 2026-03-04 | 3.01 | 2.99 | 3.01 | 2.965 | -0.50% | 144 | 98,700 | 295,308 |
| 2026-03-03 | 3.02 | 3.005 | 3.045 | 2.98 | -0.66% | 150 | 112,100 | 337,221 |
| 2026-03-02 | 3.09 | 3.025 | 3.09 | 3.01 | -2.10% | 325 | 222,200 | 675,106 |
| 2026-02-27 | 3.085 | 3.09 | 3.09 | 3.05 | 0.00% | 147 | 128,000 | 393,186 |
| 2026-02-26 | 3.125 | 3.09 | 3.135 | 3.06 | -1.28% | 157 | 77,400 | 239,230 |
| 2026-02-25 | 3.09 | 3.13 | 3.13 | 3.09 | +0.97% | 56 | 44,900 | 140,126 |
| 2026-02-24 | 3.17 | 3.1 | 3.185 | 3.085 | -2.05% | 263 | 146,600 | 456,292 |
| 2026-02-20 | 3.18 | 3.165 | 3.19 | 3.13 | -0.78% | 116 | 277,100 | 873,497 |
| 2026-02-19 | 3.235 | 3.19 | 3.26 | 3.18 | -1.39% | 109 | 162,600 | 522,484 |
| 2026-02-18 | 3.24 | 3.235 | 3.27 | 3.23 | -0.31% | 99 | 77,200 | 250,826 |
| 2026-02-17 | 3.205 | 3.245 | 3.285 | 3.205 | +0.62% | 75 | 127,300 | 414,125 |
| 2026-02-16 | 3.2 | 3.225 | 3.3 | 3.185 | +1.57% | 199 | 388,600 | 1,262,182 |
| 2026-02-13 | 3.18 | 3.175 | 3.26 | 3.16 | +0.63% | 133 | 191,800 | 616,818 |
| 2026-02-12 | 3.21 | 3.155 | 3.27 | 3.14 | -1.87% | 280 | 422,200 | 1,350,178 |
| 2026-02-11 | 3.175 | 3.215 | 3.33 | 3.175 | +1.10% | 212 | 225,900 | 739,366 |
| 2026-02-10 | 3.195 | 3.18 | 3.235 | 3.175 | -0.47% | 58 | 33,600 | 107,134 |
| 2026-02-09 | 3.24 | 3.195 | 3.38 | 3.195 | -1.39% | 244 | 342,300 | 1,115,064 |
| 2026-02-06 | 3.14 | 3.24 | 3.28 | 3.14 | +3.51% | 114 | 96,900 | 311,633 |
| 2026-02-05 | 3.245 | 3.13 | 3.245 | 3.11 | -2.64% | 166 | 184,900 | 587,840 |
| 2026-02-04 | 3.35 | 3.215 | 3.355 | 3.215 | -2.58% | 256 | 298,600 | 977,513 |
| 2026-02-03 | 3.335 | 3.3 | 3.4 | 3.245 | -0.60% | 402 | 1,029,500 | 3,454,472 |
| 2026-02-02 | 3.11 | 3.32 | 3.36 | 3.11 | +6.41% | 657 | 1,526,300 | 4,952,250 |
| 2026-01-30 | 3.16 | 3.12 | 3.29 | 3.04 | -1.89% | 385 | 812,900 | 2,568,742 |
| 2026-01-29 | 3.13 | 3.18 | 3.22 | 3.13 | +1.27% | 276 | 1,349,600 | 4,305,711 |
| 2026-01-28 | 3.18 | 3.14 | 3.18 | 3.1 | -1.26% | 177 | 323,100 | 1,014,330 |
| 2026-01-27 | 3.1 | 3.18 | 3.23 | 3.07 | +2.58% | 282 | 739,900 | 2,328,794 |
| 2026-01-26 | 3.14 | 3.1 | 3.19 | 3.07 | -1.27% | 274 | 648,800 | 2,033,404 |
| 2026-01-23 | 3.11 | 3.14 | 3.32 | 3.11 | +0.96% | 516 | 1,596,600 | 5,057,103 |
| 2026-01-22 | 3.14 | 3.11 | 3.16 | 3.11 | -0.32% | 129 | 159,100 | 498,590 |
| 2026-01-21 | 3.11 | 3.12 | 3.13 | 3.09 | 0.00% | 114 | 271,300 | 844,874 |
| 2026-01-20 | 3.07 | 3.12 | 3.19 | 3.07 | +0.97% | 471 | 1,170,100 | 3,672,812 |
| 2026-01-19 | 3.05 | 3.09 | 3.12 | 3.03 | +1.31% | 284 | 474,100 | 1,453,373 |
| 2026-01-16 | 2.99 | 3.05 | 3.09 | 2.99 | +0.66% | 133 | 168,400 | 514,988 |
| 2026-01-15 | 2.98 | 3.03 | 3.08 | 2.98 | +2.02% | 200 | 355,600 | 1,080,267 |
| 2026-01-14 | 2.98 | 2.97 | 3.04 | 2.97 | -1.00% | 129 | 134,900 | 405,040 |
| 2026-01-13 | 2.97 | 3 | 3.01 | 2.97 | +0.33% | 98 | 98,800 | 295,490 |
| 2026-01-12 | 2.99 | 2.99 | 3.05 | 2.9 | 0.00% | 333 | 457,500 | 1,350,416 |
| 2026-01-09 | 2.98 | 2.99 | 3.03 | 2.98 | -0.66% | 83 | 111,600 | 335,496 |
| 2026-01-08 | 2.97 | 3.01 | 3.01 | 2.97 | +1.35% | 83 | 74,200 | 222,216 |
| 2026-01-06 | 2.96 | 2.97 | 3.03 | 2.96 | +0.34% | 68 | 74,900 | 224,749 |
| 2026-01-05 | 2.94 | 2.96 | 2.98 | 2.94 | 0.00% | 66 | 98,600 | 292,992 |