ММК (Магнитогорский металлургический комбинат)

MAGN

26.45 ₽ -1.49% ↓

История котировок MAGN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	33.15	33.265	33.5	32.705	+0.47%	5208	5,884,300	194,614,090
2016-12-29	32.75	33.11	33.525	32.52	+1.24%	3754	4,444,500	147,157,674
2016-12-28	33.44	32.705	33.69	32.7	-2.37%	6634	9,759,700	322,226,424
2016-12-27	33.75	33.5	33.94	33.315	-0.86%	1928	2,139,200	71,881,126
2016-12-26	33.81	33.79	34.215	33.555	+0.12%	1715	1,937,800	65,522,859
2016-12-23	34.1	33.75	34.245	33.49	-0.98%	4054	5,430,100	183,359,752
2016-12-22	33.465	34.085	34.155	33.225	+1.55%	5673	7,550,700	256,009,822
2016-12-21	33.915	33.565	34.37	33.45	-1.51%	3572	5,493,300	186,279,265
2016-12-20	33.1	34.08	34.37	32.7	+2.62%	9748	9,478,400	319,595,343
2016-12-19	33.605	33.21	33.845	33.07	-1.12%	4236	6,614,400	221,226,180
2016-12-16	34.2	33.585	34.45	33.585	-2.08%	4569	5,987,200	203,065,291
2016-12-15	34.65	34.3	34.9	34.11	-1.01%	3996	5,323,600	183,102,970
2016-12-14	34.25	34.65	34.69	33.96	+0.96%	3703	4,718,900	162,013,023
2016-12-13	34.69	34.32	34.79	33.725	-0.52%	4661	6,682,700	228,560,252
2016-12-12	34.16	34.5	35.095	34.16	+1.05%	5594	8,873,000	307,019,430
2016-12-09	35.25	34.14	35.61	34.065	-3.20%	6461	9,309,300	322,073,273
2016-12-08	34.63	35.27	35.83	34.275	+2.56%	7565	12,670,400	445,256,749
2016-12-07	33.7	34.39	34.6	33.57	+2.47%	5235	8,281,700	284,103,395
2016-12-06	33.975	33.56	34.535	33.315	-0.78%	6718	9,004,000	305,695,958
2016-12-05	33.4	33.825	33.97	33.21	+0.82%	4746	6,674,300	224,416,670
2016-12-02	34.58	33.55	34.66	33.18	-3.17%	6701	10,769,800	362,551,369
2016-12-01	34.535	34.65	34.79	34.2	+0.60%	4002	6,446,600	222,526,713
2016-11-30	35.375	34.445	35.4	33.855	-2.70%	6888	13,720,000	472,881,749
2016-11-29	35.81	35.4	36.085	34.725	-1.67%	8952	16,864,900	594,227,765
2016-11-28	36.05	36	36.62	35.19	+0.70%	10161	16,649,900	597,907,410
2016-11-25	34.305	35.75	36.07	34.045	+3.29%	7125	12,796,900	449,889,757
2016-11-24	34.765	34.61	35	34.12	-0.26%	6666	10,635,300	366,670,728
2016-11-23	32.985	34.7	35.05	32.95	+4.99%	12711	17,727,200	607,824,124
2016-11-22	32.04	33.05	33.085	31.74	+3.61%	4870	8,302,500	269,115,496
2016-11-21	31.7	31.9	32.05	31.34	+0.68%	3383	4,756,000	151,128,421
2016-11-18	32.3	31.685	32.3	31.565	-1.60%	1706	2,644,700	84,000,655
2016-11-17	32.02	32.2	32.37	31.23	+0.58%	6878	12,514,600	398,696,734
2016-11-16	31.85	32.015	32.2	31.705	+0.71%	5281	9,906,700	317,050,350
2016-11-15	31.635	31.79	31.825	31	+0.49%	4458	8,213,800	257,533,801
2016-11-14	31	31.635	31.935	31	+2.30%	6719	13,521,800	426,626,157
2016-11-11	31.425	30.925	31.765	30.365	-1.59%	6712	10,172,300	314,492,194
2016-11-10	30.6	31.425	31.7	30.545	+3.35%	7272	13,226,400	413,280,807
2016-11-09	29.5	30.405	30.73	28.85	+0.85%	12885	15,633,300	469,222,016
2016-11-08	31.5	30.15	31.75	30.14	-3.27%	5956	9,182,900	282,244,918
2016-11-07	31.215	31.17	32.25	31.03	+0.47%	10685	18,267,300	575,985,028
2016-11-03	30.9	31.025	31.635	30.565	+0.53%	7553	13,836,100	428,693,133
2016-11-02	31.9	30.86	32.47	30.86	-3.59%	6024	10,805,800	340,999,567
2016-11-01	31.9	32.01	32.605	31.165	+0.47%	11398	20,683,500	661,425,111
2016-10-31	30.325	31.86	31.86	30.175	+5.57%	6088	12,570,600	389,066,116
2016-10-28	30.055	30.18	30.5	30.01	+0.48%	4937	10,599,800	321,265,942
2016-10-27	29.59	30.035	30.415	29.465	+1.87%	8277	15,305,000	460,363,768
2016-10-26	28.615	29.485	30	28.41	+2.91%	7149	12,478,400	367,056,806
2016-10-25	28.64	28.65	29.05	28.45	+0.86%	3364	5,702,400	164,176,648
2016-10-24	28.205	28.405	29.4	28.205	+0.69%	6318	8,572,400	247,426,494
2016-10-21	28.485	28.21	28.78	27.81	-0.81%	6481	10,865,100	306,542,632
2016-10-20	28.685	28.44	28.88	28.44	-0.42%	1823	2,765,800	79,202,124
2016-10-19	29.065	28.56	29.065	28.515	-1.28%	3185	3,400,900	97,601,749
2016-10-18	29.495	28.93	29.56	28.665	-1.20%	7256	11,997,500	349,047,656
2016-10-17	28.645	29.28	29.335	28.4	+2.92%	4874	6,492,000	187,717,031
2016-10-14	28.93	28.45	28.945	28.315	-1.06%	2682	4,334,700	123,534,509
2016-10-13	28.985	28.755	29.15	28.705	-0.79%	2740	4,786,100	138,471,576
2016-10-12	29	28.985	29.2	28.6	-0.05%	3161	4,457,200	129,214,033
2016-10-11	29.04	29	29.2	28.765	0.00%	3329	4,956,700	143,625,827
2016-10-10	29.63	29	29.67	28.775	-1.84%	3624	6,371,400	185,131,334
2016-10-07	29.75	29.545	29.79	29.05	-0.57%	5589	11,264,000	329,934,390
2016-10-06	29.2	29.715	29.8	28.865	+1.80%	7238	11,862,200	349,269,381
2016-10-05	28.75	29.19	29.49	28.615	+1.69%	10774	12,179,800	355,070,346
2016-10-04	29.03	28.705	29.25	28.675	-0.98%	8497	7,982,300	230,834,299
2016-10-03	28.655	28.99	29.03	27.72	+1.51%	7983	14,942,700	423,491,299
2016-09-30	29.3	28.56	29.49	28.56	-3.35%	4481	7,079,000	205,290,847
2016-09-29	30.12	29.55	30.28	29.17	-0.99%	9298	9,916,800	292,362,391
2016-09-28	29.09	29.845	29.865	28.7	+2.97%	7292	12,661,100	369,998,663
2016-09-27	29.8	28.985	30.1	28.855	-2.59%	5620	11,334,900	330,749,635
2016-09-26	29.8	29.755	30.7	29.3	-0.15%	8233	16,342,200	488,909,928
2016-09-23	30.37	29.8	30.58	29.5	-1.76%	5360	9,364,900	280,375,851
2016-09-22	29.495	30.335	30.35	29.225	+3.89%	10594	14,269,600	427,951,848
2016-09-21	29.205	29.2	29.9	28.96	-0.54%	8874	11,446,500	334,646,738
2016-09-20	28.7	29.36	29.535	28.465	+2.42%	4766	9,681,800	283,347,251
2016-09-19	29.345	28.665	29.545	28.435	-1.80%	9895	17,548,300	507,119,464
2016-09-16	30.57	29.19	30.74	29.02	-4.26%	14203	19,511,400	580,901,981
2016-09-15	30.21	30.49	30.545	29.935	+0.59%	4162	11,152,400	336,982,129
2016-09-14	30.4	30.31	30.995	30.25	-0.33%	4439	11,099,500	339,046,417
2016-09-13	31.21	30.41	31.635	30.23	-3.23%	10350	12,472,200	382,223,513
2016-09-12	31.09	31.425	31.95	31.09	-0.38%	4741	14,021,000	442,941,173
2016-09-09	31.33	31.545	31.62	30.97	+0.80%	4115	9,453,700	295,543,246
2016-09-08	31.39	31.295	31.6	30.91	-0.02%	3489	10,233,900	319,676,157
2016-09-07	31.575	31.3	31.87	31.2	-1.11%	4664	16,620,500	524,488,325
2016-09-06	31.08	31.65	31.84	30.85	+2.10%	4245	14,343,900	450,380,106
2016-09-05	31.165	31	31.35	30.61	-0.24%	3598	12,635,800	391,681,517
2016-09-02	30.345	31.075	31.37	30.155	+3.53%	4825	12,028,600	371,419,852
2016-09-01	30.5	30.015	30.785	29.765	-1.64%	3978	11,846,200	356,379,643
2016-08-31	31.36	30.515	31.6	30.28	-2.66%	8094	12,325,100	384,239,943
2016-08-30	31.355	31.35	33.3	30.88	+0.48%	3027	9,096,500	285,560,590
2016-08-29	31.27	31.2	31.78	30.515	-0.51%	5623	13,187,900	411,178,170
2016-08-26	31.9	31.36	32	31.02	-1.54%	8751	14,045,300	441,337,650
2016-08-25	33.2	31.85	33.245	31.75	-3.88%	7915	17,926,900	575,716,939
2016-08-24	32.72	33.135	33.165	32.665	+1.11%	3510	5,461,600	179,901,682
2016-08-23	32.885	32.77	33.195	32.65	-0.50%	2947	6,837,900	224,885,858
2016-08-22	32.85	32.935	33.275	32.61	+0.18%	3724	11,986,700	395,166,518
2016-08-19	33.3	32.875	33.435	32.535	-0.98%	4624	14,333,900	473,654,021
2016-08-18	32.395	33.2	33.33	31.455	+2.83%	11274	29,573,800	957,396,533
2016-08-17	32.39	32.285	32.71	31.815	-0.02%	14967	21,768,200	702,629,561
2016-08-16	33.25	32.29	33.53	32.03	-3.13%	8684	21,493,600	703,630,435
2016-08-15	31.97	33.335	33.4	31.62	+4.50%	9394	21,049,100	693,125,853
2016-08-12	31.265	31.9	32	31.125	+1.62%	7274	6,596,400	209,213,988
2016-08-11	30.795	31.39	31.49	30.75	+1.59%	4846	7,460,200	231,987,124
2016-08-10	31.305	30.9	31.34	30.6	-1.09%	6062	9,914,500	306,252,427
2016-08-09	30.395	31.24	31.28	30.185	+2.86%	4834	7,881,900	242,223,155
2016-08-08	30.6	30.37	30.945	29.9	-0.72%	8293	10,242,400	311,419,371
2016-08-05	30.59	30.59	31.105	30.405	+1.11%	7066	12,873,200	395,988,138
2016-08-04	30.5	30.255	30.83	29.855	-1.29%	4751	9,058,700	274,504,455
2016-08-03	29.875	30.65	30.75	28.905	+2.63%	13986	16,044,000	480,120,219
2016-08-02	30.525	29.865	30.98	29.64	-2.91%	5598	6,339,300	190,961,719
2016-08-01	29.425	30.76	30.87	29.425	+4.29%	7450	11,840,100	356,865,854
2016-07-29	29.215	29.495	29.75	28.875	+0.49%	5368	8,929,300	262,052,135
2016-07-28	28.615	29.35	29.555	28.31	+2.55%	4582	6,981,100	202,491,436
2016-07-27	28.95	28.62	29.19	28.6	-1.46%	3135	4,376,500	125,959,274
2016-07-26	29.255	29.045	29.47	28.525	-0.72%	4716	4,917,500	142,093,047
2016-07-25	28.7	29.255	29.47	28.475	+1.93%	4006	9,388,500	273,347,284
2016-07-22	28.1	28.7	28.955	28.1	+1.81%	4702	9,774,200	279,418,846
2016-07-21	28.62	28.19	28.745	27.7	-0.74%	6793	12,443,800	350,552,631
2016-07-20	28.19	28.4	28.5	27.91	+0.51%	7971	10,904,600	307,114,611
2016-07-19	28.38	28.255	28.93	28.085	-0.12%	4386	7,907,000	225,413,610
2016-07-18	27.665	28.29	28.455	27.555	+1.23%	2571	10,536,600	296,757,296
2016-07-15	27.5	27.945	28.16	26.87	+2.06%	6710	16,140,300	445,935,566
2016-07-14	26.635	27.38	28.17	26.045	+2.93%	9933	26,734,700	723,999,454
2016-07-13	25.7	26.6	26.72	25.615	+3.50%	4842	17,350,100	456,044,402
2016-07-12	25.34	25.7	25.9	25.175	+2.15%	4051	17,713,600	452,445,049
2016-07-11	24.64	25.16	25.38	24.61	+1.25%	2806	7,727,000	194,477,647
2016-07-08	24.6	24.85	25.18	24.48	+0.61%	4577	17,700,500	440,877,219
2016-07-07	24.78	24.7	25.39	24.55	-0.32%	5208	25,696,500	640,639,968
2016-07-06	23.675	24.78	25.105	23.475	+4.56%	7205	34,357,900	840,271,291
2016-07-05	24.58	23.7	24.59	23.685	-2.99%	5009	21,936,500	529,296,060
2016-07-04	24.5	24.43	24.845	24.065	+0.85%	4378	22,863,500	561,852,018
2016-07-01	23.87	24.225	24.495	23.845	+0.94%	7103	23,289,200	562,750,289
2016-06-30	23.87	24	24.18	23.61	-0.10%	7541	12,381,100	295,320,983
2016-06-29	23.29	24.025	24.235	23.15	+4.21%	7983	19,441,400	462,063,949
2016-06-28	23.19	23.055	23.53	22.705	+0.22%	3585	8,209,900	190,033,704
2016-06-27	23.94	23.005	23.995	23	-3.34%	2837	8,152,600	191,388,899
2016-06-24	24.2	23.8	24.795	23.64	-4.05%	4495	14,544,800	351,190,772
2016-06-23	24.91	24.805	25.245	24.67	+0.22%	2032	5,034,900	125,428,941
2016-06-22	25.365	24.75	25.605	24.71	-2.42%	2860	7,548,400	188,468,172
2016-06-21	25.495	25.365	25.73	25.1	-0.33%	2605	7,076,100	178,714,007
2016-06-20	24.97	25.45	25.45	24.605	+1.68%	3620	17,134,900	428,089,958
2016-06-17	24.52	25.03	25.03	23.78	+3.26%	6496	19,646,000	476,969,092
2016-06-16	25.3	24.24	25.5	24.22	-4.11%	4382	10,267,100	253,523,252
2016-06-15	25.18	25.28	25.425	24.9	+1.16%	3541	10,329,800	259,542,820
2016-06-14	25.375	24.99	25.575	24.475	-1.79%	4462	21,260,300	532,070,825
2016-06-10	25.5	25.445	25.55	24.785	+0.45%	3334	9,551,400	240,226,005
2016-06-09	25.5	25.33	25.875	25.1	-1.13%	3533	9,049,200	230,731,103
2016-06-08	25.455	25.62	25.76	25	+0.95%	9780	17,477,300	442,855,330
2016-06-07	25.44	25.38	25.95	25.085	+0.14%	3594	9,009,700	230,419,658
2016-06-06	25.71	25.345	25.805	25.03	-2.37%	3492	7,448,200	189,120,391
2016-06-03	25.05	25.96	26.01	25.03	+4.09%	7987	17,670,500	453,189,521
2016-06-02	24.4	24.94	25.275	24.175	+1.80%	7859	16,220,400	401,925,725
2016-06-01	25.69	24.5	25.815	24.425	-4.74%	4526	16,710,500	420,110,798
2016-05-31	26.3	25.72	26.34	25.355	-1.81%	5802	16,135,100	415,151,615
2016-05-30	26.725	26.195	27.08	25.91	-2.66%	4075	12,897,900	341,344,075
2016-05-27	26.22	26.91	26.935	26.185	+1.93%	3391	14,496,400	387,110,135
2016-05-26	26.845	26.4	27.38	26.11	-1.57%	6886	33,160,900	889,411,997
2016-05-25	25.455	26.82	26.87	25.385	+4.60%	8043	32,359,500	854,399,266
2016-05-24	24.88	25.64	25.75	24.86	+2.01%	4869	21,398,600	543,864,968
2016-05-23	25.205	25.135	25.29	24.85	-0.26%	4480	28,180,600	708,002,792
2016-05-20	24.9	25.2	25.365	24.9	+0.98%	7324	29,969,200	755,279,090
2016-05-19	24.92	24.955	25.04	24.605	+0.10%	3747	14,867,100	369,711,109
2016-05-18	25.145	24.93	25.24	24.7	-0.28%	4881	21,222,700	527,160,226
2016-05-17	24.75	25	25.41	24.355	+1.67%	6762	17,831,100	440,697,467
2016-05-16	24.2	24.59	24.89	24.2	+1.03%	5632	30,618,800	751,298,879
2016-05-13	24.38	24.34	24.545	24.03	-0.06%	5031	21,121,000	515,009,807
2016-05-12	25	24.355	25.31	23.85	-0.12%	13184	39,623,400	973,931,339
2016-05-11	23.88	24.385	24.61	23.72	+2.72%	7913	32,725,200	790,539,449
2016-05-10	22.56	23.74	23.74	22.51	+5.02%	6350	20,697,700	476,116,588
2016-05-06	22.2	22.605	23.075	22.15	+1.82%	5286	16,769,100	380,712,502
2016-05-05	22.975	22.2	23.12	22.12	-1.99%	9378	23,173,600	523,094,316
2016-05-04	23.61	22.65	23.67	22.51	-4.57%	7181	18,127,700	416,036,406
2016-04-29	24.03	23.735	24.1	23.575	-1.58%	4719	13,460,700	320,919,778
2016-04-28	23.84	24.115	24.39	23.62	+1.41%	5422	22,034,700	527,720,105
2016-04-27	23.81	23.78	24.395	23.55	+0.34%	8434	24,126,800	578,536,753
2016-04-26	25.305	23.7	25.34	23.57	-6.01%	20461	51,482,200	1,248,393,968
2016-04-25	25.1	25.215	25.74	25.06	-0.02%	4903	28,457,400	721,763,660
2016-04-22	24.75	25.22	25.45	24.625	+2.11%	7544	29,974,100	754,047,003
2016-04-21	24.77	24.7	24.99	24.2	+0.86%	6596	25,729,400	635,169,803
2016-04-20	24.005	24.49	24.695	23.93	+1.66%	6841	33,542,900	819,079,857
2016-04-19	24.25	24.09	24.835	24.08	-0.52%	4877	24,411,300	596,933,305
2016-04-18	23.885	24.215	24.6	23.885	+1.09%	4116	20,751,900	503,590,778
2016-04-15	24.55	23.955	24.85	23.85	-2.50%	6343	27,872,900	682,609,037
2016-04-14	24.275	24.57	24.725	24.06	+2.12%	4474	25,016,800	611,574,017
2016-04-13	24.08	24.06	24.34	23.5	+0.67%	4243	15,413,700	368,437,497
2016-04-12	24.195	23.9	24.67	23.83	-1.22%	6086	36,661,000	894,512,121
2016-04-11	24.4	24.195	24.935	24.01	-0.43%	6137	28,294,500	696,216,020
2016-04-08	23.75	24.3	24.52	23.62	+2.32%	6532	28,397,800	685,670,170
2016-04-07	23.88	23.75	24.235	23.45	+0.19%	6622	23,032,100	550,166,678
2016-04-06	23.68	23.705	23.875	23.42	+0.36%	3321	8,197,300	193,588,011
2016-04-05	23.365	23.62	23.99	23.32	+0.23%	6297	33,426,200	791,299,035
2016-04-04	22.4	23.565	23.57	22.27	+4.73%	8184	24,601,800	572,497,615
2016-04-01	22.04	22.5	22.77	21.81	+2.09%	8615	43,061,000	963,331,081
2016-03-31	21.7	22.04	22.225	21.68	+0.34%	6331	27,520,300	606,568,048
2016-03-30	21.9	21.965	22.215	21.725	+0.76%	5438	29,628,000	652,025,557
2016-03-29	21.54	21.8	22.065	21.24	+0.28%	8033	40,071,600	873,092,542
2016-03-28	21.745	21.74	21.86	21.49	+1.26%	3666	7,565,700	163,662,591
2016-03-25	21.6	21.47	21.875	20.685	-0.62%	4854	13,253,500	285,748,657
2016-03-24	22.44	21.605	22.565	21.52	-3.76%	8377	26,377,300	582,015,260
2016-03-23	21.7	22.45	22.45	21.59	+3.08%	8168	27,784,000	611,689,263
2016-03-22	21	21.78	21.88	21	+3.22%	7459	41,543,700	891,671,698
2016-03-21	20.895	21.1	21.1	20.815	0.00%	2945	6,574,400	137,903,962
2016-03-18	20.7	21.1	21.1	20.575	+2.25%	7256	22,149,000	462,250,303
2016-03-17	21	20.635	21.16	20.405	-1.17%	5763	15,367,000	319,296,572
2016-03-16	21.1	20.88	21.35	20.565	-0.48%	5455	15,098,000	315,174,897
2016-03-15	21.23	20.98	21.645	20.97	-1.96%	7014	31,641,500	677,371,441
2016-03-14	20.625	21.4	21.465	20.495	+3.76%	5879	36,856,800	777,829,586
2016-03-11	20.74	20.625	20.83	20.285	+0.07%	7521	29,009,400	596,383,193
2016-03-10	20.35	20.61	20.975	20.2	+2.05%	8940	34,736,800	717,713,803
2016-03-09	19.54	20.195	20.245	19.42	+3.56%	4464	17,234,800	342,017,754
2016-03-07	19.22	19.5	19.875	19.135	+1.56%	7328	27,219,200	530,620,835
2016-03-04	19.14	19.2	19.225	19.005	+0.31%	5740	21,289,100	406,883,086
2016-03-03	19.015	19.14	19.3	19.015	+0.63%	5883	22,489,500	431,191,339
2016-03-02	19.325	19.02	19.35	19	-1.60%	5777	15,245,700	291,277,128
2016-03-01	19.34	19.33	19.345	19.04	+0.36%	4849	16,411,700	314,280,596
2016-02-29	19	19.26	19.34	18.915	+1.10%	6476	22,024,100	422,689,569
2016-02-26	19.46	19.05	19.75	18.925	-2.06%	7087	19,613,700	378,195,905
2016-02-25	18.8	19.45	19.46	18.605	+3.68%	9069	25,036,900	482,300,803
2016-02-24	18.9	18.76	19.095	18.555	-0.74%	4018	9,084,500	171,199,837
2016-02-22	19.43	18.9	19.49	18.845	-2.58%	4500	8,786,800	167,823,776
2016-02-20	19.33	19.4	19.485	19.14	-0.15%	3298	8,690,700	167,700,149
2016-02-19	19.385	19.43	19.49	19.05	+0.23%	4339	17,160,600	330,191,453
2016-02-18	18.955	19.385	19.61	18.955	+2.89%	6597	27,975,000	541,824,356
2016-02-17	19.12	18.84	19.5	18.84	-1.13%	6695	34,154,800	659,293,087
2016-02-16	18.86	19.055	19.14	18.82	+1.41%	2574	6,212,000	117,940,948
2016-02-15	19.1	18.79	19.27	18.71	-1.36%	3076	9,586,500	180,741,760
2016-02-12	19.4	19.05	19.82	18.9	-1.35%	6287	36,280,200	707,513,582
2016-02-11	19.25	19.31	19.49	18.68	+0.42%	4356	8,998,900	171,007,747
2016-02-10	18.565	19.23	19.36	18.565	+3.58%	7594	29,994,200	574,146,554
2016-02-09	18.695	18.565	18.95	18.55	-1.25%	3144	15,575,900	292,769,277
2016-02-08	19.39	18.8	19.47	18.53	-2.79%	4763	21,956,000	418,285,966
2016-02-05	19.155	19.34	19.45	19	+1.02%	2804	6,422,700	123,496,136
2016-02-04	19.795	19.145	19.9	18.95	-2.32%	4968	11,417,700	220,587,056
2016-02-03	18.75	19.6	19.76	18.75	+3.57%	9730	28,059,600	548,031,812
2016-02-02	18.8	18.925	19.035	18.745	+0.34%	2511	5,686,600	107,510,594
2016-02-01	19.08	18.86	19.39	18.8	-1.15%	2057	4,231,200	80,798,732
2016-01-29	19.07	19.08	19.25	18.405	+0.21%	6440	15,632,700	294,667,475
2016-01-28	19.85	19.04	20.09	18.87	-3.74%	7640	22,994,100	449,690,318
2016-01-27	18.7	19.78	20.23	18.7	+5.44%	11872	55,751,800	1,093,505,539
2016-01-26	18.55	18.76	18.98	18.1	+0.59%	6466	31,615,900	588,997,881
2016-01-25	18.4	18.65	18.78	18.02	+1.52%	4920	23,732,800	441,189,195
2016-01-22	18.12	18.37	18.68	17.885	+2.51%	10787	46,037,400	843,886,741
2016-01-21	17.4	17.92	18.06	17.3	+4.07%	4373	24,898,200	443,341,186
2016-01-20	17.41	17.22	17.63	17.005	-2.99%	4567	14,611,100	253,699,006
2016-01-19	17.69	17.75	18.1	17.51	+1.11%	3698	24,349,800	432,464,294
2016-01-18	16.8	17.555	17.6	16.3	+2.39%	4612	19,142,100	330,073,157
2016-01-15	17.67	17.145	17.765	16.7	-2.83%	5273	13,884,000	237,690,440
2016-01-14	17.705	17.645	17.95	17.53	-1.15%	2577	6,897,700	122,181,488
2016-01-13	18.4	17.85	18.4	17.765	-2.38%	7374	13,803,000	248,806,708
2016-01-12	18.515	18.285	18.515	18.095	-2.14%	3317	9,659,800	176,330,564
2016-01-11	19.11	18.685	19.145	18.385	-3.04%	2726	5,498,700	103,470,694
2016-01-06	19	19.27	19.455	18.91	+1.69%	3199	12,297,500	235,958,339
2016-01-05	18.8	18.95	19.04	18.7	+0.69%	1505	3,168,800	59,642,465
2016-01-04	18.945	18.82	18.95	18.245	0.00%	3529	11,398,500	212,150,311

Архив котировок акции MAGN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014