ММК (Магнитогорский металлургический комбинат)
MAGN
26.5 ₽ -1.3% ↓История котировок MAGN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 10.947 | 10.821 | 10.947 | 10.061 | -0.03% | 3178 | 13,547,600 | 142,193,509 |
| 2014-12-29 | 11 | 10.824 | 11.41 | 10.714 | -1.40% | 3519 | 13,828,200 | 152,777,739 |
| 2014-12-26 | 10.721 | 10.978 | 11.428 | 10.583 | +3.09% | 4483 | 22,700,900 | 250,417,472 |
| 2014-12-25 | 11.105 | 10.649 | 11.48 | 10.44 | -4.15% | 4289 | 20,198,000 | 217,971,371 |
| 2014-12-24 | 11.394 | 11.11 | 11.689 | 10.606 | -2.88% | 5439 | 26,922,200 | 300,507,323 |
| 2014-12-23 | 12.459 | 11.44 | 12.59 | 11.11 | -8.11% | 6082 | 27,486,800 | 322,750,121 |
| 2014-12-22 | 12.095 | 12.45 | 12.574 | 12.019 | -1.18% | 3967 | 14,081,600 | 174,712,451 |
| 2014-12-19 | 13.115 | 12.599 | 13.265 | 12.35 | -4.84% | 5145 | 28,112,500 | 364,586,935 |
| 2014-12-18 | 13.35 | 13.24 | 13.38 | 12.727 | +1.85% | 5920 | 29,081,200 | 379,959,705 |
| 2014-12-17 | 12.9 | 13 | 13.614 | 12.666 | +1.56% | 5371 | 28,736,600 | 377,059,059 |
| 2014-12-16 | 12.794 | 12.8 | 13.399 | 10.831 | -1.91% | 13388 | 75,593,600 | 929,854,160 |
| 2014-12-15 | 13.002 | 13.049 | 13.88 | 12.6 | +0.38% | 8075 | 34,958,700 | 465,738,600 |
| 2014-12-12 | 12.8 | 13 | 13.34 | 12.524 | +0.96% | 4689 | 18,833,700 | 245,924,976 |
| 2014-12-11 | 13.498 | 12.877 | 13.65 | 12.83 | -4.26% | 6716 | 23,680,300 | 312,703,731 |
| 2014-12-10 | 13.305 | 13.45 | 13.731 | 13.305 | +1.51% | 4914 | 19,055,600 | 258,153,205 |
| 2014-12-09 | 12.87 | 13.25 | 13.547 | 12.108 | +3.39% | 8497 | 37,725,500 | 486,108,151 |
| 2014-12-08 | 13.254 | 12.816 | 13.475 | 12.501 | -2.80% | 7751 | 30,435,300 | 396,854,602 |
| 2014-12-05 | 13.805 | 13.185 | 14.099 | 13.05 | -4.59% | 7669 | 31,663,200 | 428,765,546 |
| 2014-12-04 | 13.57 | 13.819 | 14.217 | 13.41 | +3.05% | 9549 | 42,098,700 | 582,417,952 |
| 2014-12-03 | 13.4 | 13.41 | 13.55 | 13.14 | +2.13% | 8041 | 27,691,200 | 371,892,474 |
| 2014-12-02 | 12.256 | 13.13 | 13.35 | 12.256 | +4.20% | 9849 | 41,265,000 | 536,114,745 |
| 2014-12-01 | 12.4 | 12.601 | 13 | 12.2 | +0.96% | 13627 | 47,986,800 | 610,380,005 |
| 2014-11-28 | 11.29 | 12.481 | 12.481 | 10.9 | +9.48% | 9850 | 43,006,000 | 505,947,654 |
| 2014-11-27 | 12.201 | 11.4 | 12.201 | 11.36 | -5.79% | 9738 | 43,271,000 | 502,758,942 |
| 2014-11-26 | 13.13 | 12.1 | 13.13 | 11.853 | -2.50% | 7812 | 31,467,100 | 380,386,097 |
| 2014-11-25 | 12.845 | 12.41 | 12.845 | 11.9 | -0.73% | 6028 | 25,872,300 | 318,940,205 |
| 2014-11-24 | 12.895 | 12.501 | 13.2 | 12.202 | -2.37% | 9051 | 34,641,400 | 443,098,157 |
| 2014-11-21 | 12.743 | 12.805 | 12.89 | 12.41 | +1.47% | 5473 | 24,527,900 | 310,495,815 |
| 2014-11-20 | 12.58 | 12.62 | 12.97 | 12.514 | +0.95% | 8595 | 36,260,300 | 460,521,328 |
| 2014-11-19 | 11.77 | 12.501 | 12.549 | 11.35 | +6.21% | 9534 | 44,301,100 | 530,603,553 |
| 2014-11-18 | 11.802 | 11.77 | 12.068 | 11.651 | +0.73% | 7302 | 31,261,800 | 369,830,427 |
| 2014-11-17 | 11.2 | 11.685 | 11.799 | 11.2 | +4.42% | 7087 | 30,009,700 | 347,468,750 |
| 2014-11-14 | 10.905 | 11.19 | 11.25 | 10.701 | +1.63% | 5114 | 21,327,500 | 236,067,548 |
| 2014-11-13 | 11.301 | 11.01 | 11.498 | 10.87 | -3.43% | 5591 | 21,740,300 | 242,721,566 |
| 2014-11-12 | 11.85 | 11.401 | 11.85 | 11.256 | +0.01% | 7376 | 29,774,900 | 340,490,658 |
| 2014-11-11 | 11.15 | 11.4 | 11.7 | 10.885 | +2.43% | 13164 | 64,576,500 | 733,907,997 |
| 2014-11-10 | 10.288 | 11.13 | 11.195 | 10.183 | +9.96% | 7639 | 39,144,500 | 417,070,666 |
| 2014-11-07 | 10 | 10.122 | 10.3 | 9.953 | +0.82% | 5784 | 25,628,800 | 258,912,659 |
| 2014-11-06 | 10.176 | 10.04 | 10.42 | 10 | -0.50% | 5499 | 25,117,400 | 257,994,309 |
| 2014-11-05 | 9.665 | 10.09 | 10.209 | 9.511 | +3.73% | 7191 | 33,531,000 | 335,130,196 |
| 2014-11-03 | 9.37 | 9.727 | 9.85 | 9.37 | +3.29% | 3871 | 19,833,400 | 193,335,674 |
| 2014-10-31 | 9.251 | 9.417 | 9.45 | 9.251 | +2.36% | 3111 | 20,620,300 | 193,470,361 |
| 2014-10-30 | 9.28 | 9.2 | 9.43 | 9.187 | -1.20% | 3922 | 23,125,700 | 215,079,257 |
| 2014-10-29 | 9.203 | 9.312 | 9.467 | 9.103 | +1.77% | 6083 | 30,699,600 | 284,805,831 |
| 2014-10-28 | 8.58 | 9.15 | 9.175 | 8.58 | +6.76% | 7036 | 39,875,100 | 358,154,470 |
| 2014-10-27 | 8 | 8.571 | 8.584 | 7.998 | +7.73% | 5025 | 31,853,800 | 265,323,281 |
| 2014-10-24 | 7.675 | 7.956 | 7.956 | 7.625 | +3.95% | 2624 | 13,118,200 | 102,502,493 |
| 2014-10-23 | 7.946 | 7.654 | 7.96 | 7.52 | -4.09% | 3981 | 23,387,100 | 180,162,057 |
| 2014-10-22 | 8.27 | 7.98 | 8.285 | 7.975 | -3.17% | 2167 | 8,514,500 | 69,285,748 |
| 2014-10-21 | 8.235 | 8.241 | 8.288 | 8.163 | +0.65% | 1563 | 8,660,400 | 71,215,299 |
| 2014-10-20 | 8.135 | 8.188 | 8.23 | 8.135 | +0.15% | 1440 | 6,613,200 | 54,091,408 |
| 2014-10-17 | 8.171 | 8.176 | 8.218 | 8.04 | +0.20% | 1980 | 11,709,400 | 95,430,176 |
| 2014-10-16 | 8.219 | 8.16 | 8.219 | 7.963 | -0.07% | 2981 | 22,565,100 | 182,520,443 |
| 2014-10-15 | 8.201 | 8.166 | 8.239 | 8.08 | -0.29% | 1747 | 7,366,500 | 60,269,588 |
| 2014-10-14 | 8.053 | 8.19 | 8.216 | 8.001 | +2.30% | 1876 | 10,633,700 | 86,398,689 |
| 2014-10-13 | 7.856 | 8.006 | 8.02 | 7.856 | +1.29% | 1007 | 5,345,800 | 42,586,297 |
| 2014-10-10 | 7.97 | 7.904 | 7.97 | 7.832 | -1.19% | 2025 | 9,896,700 | 78,050,566 |
| 2014-10-09 | 8.084 | 7.999 | 8.119 | 7.958 | -0.25% | 2052 | 9,646,500 | 77,836,591 |
| 2014-10-08 | 8.058 | 8.019 | 8.058 | 7.912 | +0.24% | 1155 | 8,719,900 | 69,661,932 |
| 2014-10-07 | 8.029 | 8 | 8.058 | 7.803 | +0.29% | 3316 | 14,812,300 | 117,304,476 |
| 2014-10-06 | 7.932 | 7.977 | 8.03 | 7.918 | +0.59% | 2983 | 8,734,100 | 69,775,046 |
| 2014-10-03 | 7.867 | 7.93 | 7.963 | 7.715 | +1.47% | 2523 | 14,233,500 | 111,124,662 |
| 2014-10-02 | 7.72 | 7.815 | 7.849 | 7.672 | +1.23% | 1769 | 8,290,400 | 64,321,802 |
| 2014-10-01 | 7.793 | 7.72 | 7.847 | 7.63 | -1.05% | 2477 | 10,794,400 | 83,534,122 |
| 2014-09-30 | 7.8 | 7.802 | 7.88 | 7.751 | +0.03% | 1750 | 7,745,600 | 60,570,878 |
| 2014-09-29 | 7.775 | 7.8 | 7.845 | 7.705 | +0.39% | 2121 | 9,909,800 | 77,236,849 |
| 2014-09-26 | 7.638 | 7.77 | 7.787 | 7.638 | +0.91% | 1768 | 5,795,900 | 44,918,735 |
| 2014-09-25 | 7.767 | 7.7 | 7.81 | 7.651 | -0.65% | 1893 | 8,787,000 | 68,152,137 |
| 2014-09-24 | 7.752 | 7.75 | 7.781 | 7.7 | +0.41% | 1450 | 4,417,900 | 34,225,890 |
| 2014-09-23 | 7.777 | 7.718 | 7.808 | 7.66 | -0.41% | 1229 | 7,936,500 | 61,204,542 |
| 2014-09-22 | 7.8 | 7.75 | 7.824 | 7.72 | -1.64% | 1401 | 8,979,800 | 69,768,447 |
| 2014-09-19 | 7.75 | 7.879 | 7.879 | 7.625 | +1.93% | 2378 | 12,009,500 | 92,755,939 |
| 2014-09-18 | 7.802 | 7.73 | 7.86 | 7.71 | -0.76% | 1463 | 9,677,500 | 75,356,675 |
| 2014-09-17 | 7.808 | 7.789 | 7.844 | 7.615 | -0.14% | 2751 | 16,509,600 | 127,304,479 |
| 2014-09-16 | 7.681 | 7.8 | 7.845 | 7.67 | +1.52% | 3188 | 13,261,600 | 102,953,848 |
| 2014-09-15 | 7.576 | 7.683 | 7.7 | 7.53 | +1.41% | 4223 | 14,015,400 | 106,877,558 |
| 2014-09-12 | 7.349 | 7.576 | 7.625 | 7.283 | +3.03% | 3136 | 18,916,400 | 141,660,054 |
| 2014-09-11 | 7.4 | 7.353 | 7.491 | 7.292 | -1.01% | 1853 | 9,027,700 | 66,632,656 |
| 2014-09-10 | 7.44 | 7.428 | 7.487 | 7.4 | -0.93% | 1495 | 4,435,800 | 33,036,275 |
| 2014-09-09 | 7.446 | 7.498 | 7.579 | 7.444 | +0.46% | 1774 | 7,540,200 | 56,626,462 |
| 2014-09-08 | 7.51 | 7.464 | 7.511 | 7.415 | -0.19% | 1559 | 5,632,500 | 41,963,902 |
| 2014-09-05 | 7.3 | 7.478 | 7.555 | 7.3 | -0.37% | 1910 | 8,115,100 | 60,892,094 |
| 2014-09-04 | 7.48 | 7.506 | 7.533 | 7.351 | +0.63% | 2048 | 11,915,800 | 88,542,016 |
| 2014-09-03 | 7.264 | 7.459 | 7.485 | 7.264 | +2.68% | 3292 | 13,355,800 | 99,047,962 |
| 2014-09-02 | 7.183 | 7.264 | 7.297 | 7.101 | +1.20% | 1318 | 6,060,100 | 43,669,900 |
| 2014-09-01 | 7.46 | 7.178 | 7.46 | 7.154 | -2.30% | 2725 | 10,521,500 | 76,980,371 |
| 2014-08-29 | 7.284 | 7.347 | 7.42 | 7.284 | +0.18% | 1233 | 7,285,500 | 53,716,222 |
| 2014-08-28 | 7.449 | 7.334 | 7.489 | 7.28 | -1.41% | 3141 | 20,475,300 | 151,597,850 |
| 2014-08-27 | 7.38 | 7.439 | 7.526 | 7.369 | +0.58% | 1411 | 5,924,600 | 44,209,628 |
| 2014-08-26 | 7.555 | 7.396 | 7.592 | 7.366 | -2.04% | 2274 | 12,323,500 | 91,912,337 |
| 2014-08-25 | 7.368 | 7.55 | 7.56 | 7.368 | +2.72% | 1440 | 7,457,400 | 55,831,999 |
| 2014-08-22 | 7.725 | 7.35 | 7.725 | 7.205 | -0.92% | 2634 | 17,351,000 | 127,191,152 |
| 2014-08-21 | 7.49 | 7.418 | 7.61 | 7.385 | -0.03% | 4156 | 32,041,400 | 240,531,932 |
| 2014-08-20 | 6.897 | 7.42 | 7.422 | 6.868 | +7.99% | 5863 | 46,342,400 | 333,413,560 |
| 2014-08-19 | 6.825 | 6.871 | 6.899 | 6.778 | +1.21% | 1752 | 13,875,900 | 94,901,625 |
| 2014-08-18 | 6.798 | 6.789 | 6.84 | 6.75 | -0.45% | 776 | 4,928,900 | 33,480,549 |
| 2014-08-15 | 6.802 | 6.82 | 6.848 | 6.757 | +0.44% | 1100 | 7,518,500 | 51,123,965 |
| 2014-08-14 | 6.795 | 6.79 | 6.839 | 6.703 | -0.06% | 2115 | 10,887,400 | 73,967,636 |
| 2014-08-13 | 6.648 | 6.794 | 6.85 | 6.648 | +0.64% | 1921 | 9,154,900 | 61,998,281 |
| 2014-08-12 | 6.802 | 6.751 | 6.814 | 6.692 | -0.49% | 1201 | 5,089,000 | 34,270,995 |
| 2014-08-11 | 6.73 | 6.784 | 6.849 | 6.728 | +2.37% | 1811 | 10,222,500 | 69,088,581 |
| 2014-08-08 | 6.384 | 6.627 | 6.691 | 6.36 | +3.87% | 3092 | 23,039,200 | 149,792,943 |
| 2014-08-07 | 6.28 | 6.38 | 6.53 | 6.215 | -1.24% | 3294 | 17,314,800 | 110,750,104 |
| 2014-08-06 | 6.704 | 6.46 | 6.748 | 6.45 | -4.41% | 2906 | 15,066,000 | 98,873,229 |
| 2014-08-05 | 6.804 | 6.758 | 6.848 | 6.719 | -0.32% | 1027 | 5,648,300 | 38,191,777 |
| 2014-08-04 | 6.841 | 6.78 | 6.882 | 6.777 | +0.34% | 1300 | 9,355,600 | 63,685,699 |
| 2014-08-01 | 6.701 | 6.757 | 6.849 | 6.691 | -0.34% | 1756 | 10,550,100 | 71,050,587 |
| 2014-07-31 | 6.681 | 6.78 | 6.939 | 6.68 | +1.48% | 2451 | 15,488,700 | 105,208,129 |
| 2014-07-30 | 6.574 | 6.681 | 6.739 | 6.475 | +1.30% | 2288 | 13,650,100 | 91,281,180 |
| 2014-07-29 | 6.509 | 6.595 | 6.641 | 6.494 | +1.62% | 1685 | 9,951,000 | 65,350,774 |
| 2014-07-28 | 6.592 | 6.49 | 6.679 | 6.474 | -2.11% | 1695 | 9,248,700 | 60,489,583 |
| 2014-07-25 | 6.653 | 6.63 | 6.699 | 6.568 | -0.76% | 2088 | 10,266,100 | 68,117,195 |
| 2014-07-24 | 6.447 | 6.681 | 6.718 | 6.381 | +3.37% | 2401 | 16,763,400 | 109,252,302 |
| 2014-07-23 | 6.578 | 6.463 | 6.622 | 6.451 | -1.42% | 1564 | 10,391,000 | 67,829,741 |
| 2014-07-22 | 6.494 | 6.556 | 6.598 | 6.474 | +0.83% | 2397 | 11,102,200 | 72,677,984 |
| 2014-07-21 | 6.825 | 6.502 | 6.839 | 6.502 | -4.66% | 2446 | 15,658,100 | 104,001,117 |
| 2014-07-18 | 6.78 | 6.82 | 6.89 | 6.745 | -0.97% | 2884 | 11,664,200 | 79,405,474 |
| 2014-07-17 | 6.915 | 6.887 | 6.949 | 6.778 | -0.48% | 3253 | 18,684,300 | 128,271,580 |
| 2014-07-16 | 6.77 | 6.92 | 6.97 | 6.757 | +1.76% | 2742 | 12,022,000 | 82,378,302 |
| 2014-07-15 | 6.668 | 6.8 | 6.811 | 6.601 | +2.32% | 1365 | 5,986,300 | 40,084,395 |
| 2014-07-14 | 6.745 | 6.646 | 6.747 | 6.602 | -0.70% | 1436 | 4,869,300 | 32,437,325 |
| 2014-07-11 | 6.8 | 6.693 | 6.89 | 6.68 | -0.76% | 1642 | 8,470,700 | 57,200,278 |
| 2014-07-10 | 6.82 | 6.744 | 6.912 | 6.718 | -1.06% | 2775 | 15,308,400 | 104,435,113 |
| 2014-07-09 | 6.787 | 6.816 | 6.843 | 6.712 | +0.78% | 1637 | 8,494,600 | 57,637,044 |
| 2014-07-08 | 6.8 | 6.763 | 6.869 | 6.711 | -0.18% | 1333 | 7,066,800 | 48,040,010 |
| 2014-07-07 | 6.73 | 6.775 | 6.85 | 6.7 | +1.13% | 1266 | 7,188,500 | 48,767,847 |
| 2014-07-04 | 6.819 | 6.699 | 6.92 | 6.666 | -1.69% | 1387 | 6,507,900 | 44,194,404 |
| 2014-07-03 | 6.799 | 6.814 | 6.849 | 6.765 | +0.24% | 1500 | 7,467,100 | 50,798,629 |
| 2014-07-02 | 6.696 | 6.798 | 6.815 | 6.69 | +1.78% | 1882 | 8,693,100 | 58,623,568 |
| 2014-07-01 | 6.684 | 6.679 | 6.765 | 6.665 | -0.21% | 1276 | 6,979,500 | 46,940,374 |
| 2014-06-30 | 6.7 | 6.693 | 6.799 | 6.649 | +0.34% | 1222 | 6,417,200 | 42,977,876 |
| 2014-06-27 | 6.65 | 6.67 | 6.72 | 6.63 | +0.63% | 828 | 3,482,000 | 23,215,404 |
| 2014-06-26 | 6.58 | 6.628 | 6.63 | 6.521 | +1.04% | 1231 | 4,385,500 | 28,862,244 |
| 2014-06-25 | 6.671 | 6.56 | 6.671 | 6.545 | -2.07% | 1766 | 5,652,900 | 37,290,741 |
| 2014-06-24 | 6.601 | 6.699 | 6.699 | 6.59 | +1.48% | 1392 | 5,763,000 | 38,323,052 |
| 2014-06-23 | 6.733 | 6.601 | 6.888 | 6.594 | -1.89% | 1923 | 8,332,500 | 55,573,830 |
| 2014-06-20 | 6.786 | 6.728 | 6.786 | 6.658 | -0.66% | 1385 | 6,668,400 | 44,695,955 |
| 2014-06-19 | 6.888 | 6.773 | 6.888 | 6.718 | -0.40% | 1431 | 5,620,700 | 38,327,097 |
| 2014-06-18 | 6.857 | 6.8 | 6.917 | 6.774 | -0.83% | 1294 | 4,635,900 | 31,774,543 |
| 2014-06-17 | 6.519 | 6.857 | 6.955 | 6.519 | +0.13% | 2052 | 8,682,700 | 59,537,239 |
| 2014-06-16 | 6.755 | 6.848 | 6.979 | 6.671 | +1.15% | 6081 | 25,659,900 | 176,221,207 |
| 2014-06-11 | 6.796 | 6.77 | 6.843 | 6.731 | +0.12% | 1119 | 3,083,500 | 20,848,875 |
| 2014-06-10 | 6.843 | 6.762 | 6.857 | 6.72 | -1.07% | 1069 | 5,229,600 | 35,418,847 |
| 2014-06-09 | 6.84 | 6.835 | 6.989 | 6.674 | 0.00% | 2501 | 15,012,800 | 102,050,790 |