ММК (Магнитогорский металлургический комбинат)

MAGN

26.515 ₽ -1.25% ↓

История котировок MAGN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	42.2	41.95	42.57	41.915	-0.42%	5073	8,116,500	342,241,799
2019-12-27	41.45	42.125	42.285	41.45	+1.71%	5045	7,523,900	315,660,613
2019-12-26	41.1	41.415	41.5	41	+0.64%	2937	4,173,000	172,471,801
2019-12-25	41.14	41.15	41.2	41	+0.22%	1700	2,561,700	105,276,236
2019-12-24	41.12	41.06	41.2	41.015	-0.15%	1852	2,714,700	111,556,026
2019-12-23	40.8	41.12	41.19	40.8	+0.78%	4215	8,502,500	348,979,401
2019-12-20	41.25	40.8	41.25	40.725	-0.54%	4939	8,095,100	331,216,863
2019-12-19	41.03	41.02	41.3	40.805	0.00%	8348	9,756,500	400,727,369
2019-12-18	41.6	41.02	41.65	40.81	-1.44%	11086	20,996,200	863,502,041
2019-12-17	41.51	41.62	41.69	41.1	+0.26%	6321	12,203,500	505,724,403
2019-12-16	41.57	41.51	41.9	41.01	-0.22%	8645	12,791,600	529,233,431
2019-12-13	40.675	41.6	41.6	40.655	+2.46%	8836	19,277,800	794,863,142
2019-12-12	39.95	40.6	40.84	39.95	+2.05%	9262	17,146,300	695,385,879
2019-12-11	39.15	39.785	40.06	38.875	+1.86%	12325	24,414,900	970,336,628
2019-12-10	39.155	39.06	39.28	38.69	-0.48%	6875	11,840,600	460,916,053
2019-12-09	39.15	39.25	39.35	38.925	+0.49%	3637	7,678,100	300,811,450
2019-12-06	38.67	39.06	39.1	38.66	+0.77%	4836	10,317,700	401,881,245
2019-12-05	38.12	38.76	38.9	37.865	+1.73%	8053	14,208,000	545,175,962
2019-12-04	38.2	38.1	38.51	37.8	-0.14%	7731	12,967,100	494,192,668
2019-12-03	39.4	38.155	39.425	38.155	-3.25%	10126	16,024,100	620,476,608
2019-12-02	39.095	39.435	39.435	38.945	+1.15%	4804	9,155,100	359,628,927
2019-11-29	38.965	38.985	39.025	38.68	-0.14%	4630	12,094,700	469,788,440
2019-11-28	38.78	39.04	39.055	38.525	+1.06%	3418	8,349,000	324,525,217
2019-11-27	38.64	38.63	38.79	38.26	-0.05%	4515	8,150,300	314,628,912
2019-11-26	38.9	38.65	39.09	38.465	-0.60%	6117	17,646,800	682,854,180
2019-11-25	38.44	38.885	38.97	38.265	+1.66%	5233	8,986,400	348,142,952
2019-11-22	37.765	38.25	38.34	37.765	+0.98%	4330	7,038,600	268,608,044
2019-11-21	38.12	37.88	38.32	37.825	-1.24%	4359	7,269,000	276,305,451
2019-11-20	38.28	38.355	38.455	37.915	+0.09%	5042	9,488,200	362,422,974
2019-11-19	37.9	38.32	38.35	37.805	+1.00%	4913	7,523,400	286,810,405
2019-11-18	38.005	37.94	38.25	37.55	-0.09%	5946	10,552,600	400,163,310
2019-11-15	37.21	37.975	37.975	36.86	+2.08%	7573	10,910,900	409,443,854
2019-11-14	38.255	37.2	38.95	36.77	-2.94%	14825	24,147,500	914,710,198
2019-11-13	38.535	38.325	38.6	37.65	-0.71%	6810	11,007,800	419,328,063
2019-11-12	38.105	38.6	38.85	38.08	+1.31%	6972	10,416,700	400,712,853
2019-11-11	38.5	38.1	38.89	37.9	-1.28%	6430	10,571,200	403,872,790
2019-11-08	39.2	38.595	39.25	38.45	-1.66%	7353	9,867,700	381,852,680
2019-11-07	38.5	39.245	39.655	38.14	+1.95%	10427	18,240,900	713,632,488
2019-11-06	37.28	38.495	38.495	37.275	+3.26%	8494	13,632,500	517,616,968
2019-11-05	37.105	37.28	37.52	36.975	+0.57%	5675	8,474,100	315,870,996
2019-11-01	36.815	37.07	37.105	36.625	+1.48%	4919	7,826,400	288,774,367
2019-10-31	37.25	36.53	38.02	36.5	-1.00%	13158	26,462,600	982,677,055
2019-10-30	37.2	36.9	37.32	36.575	-1.07%	6492	10,475,500	386,353,923
2019-10-29	36.2	37.3	37.3	36.06	+3.11%	7104	11,041,300	407,437,305
2019-10-28	35.49	36.175	36.995	35.455	+1.76%	7682	10,645,000	385,211,597
2019-10-25	36.115	35.55	36.195	35.19	-1.78%	8656	11,962,700	425,883,977
2019-10-24	36.3	36.195	36.45	36.01	-0.29%	5765	9,083,300	328,542,852
2019-10-23	36.655	36.3	36.94	36.055	-1.41%	6260	11,207,900	407,675,371
2019-10-22	36.05	36.82	36.835	35.935	+2.29%	5651	9,890,400	360,018,128
2019-10-21	36.55	35.995	36.7	35.81	-1.56%	5458	7,977,300	288,035,753
2019-10-18	37.15	36.565	37.26	36.55	-1.71%	4766	7,747,600	285,273,039
2019-10-17	37	37.2	37.515	36.78	+0.61%	4886	8,478,500	315,489,309
2019-10-16	36.295	36.975	37.175	36.295	+2.15%	6992	10,460,200	385,384,676
2019-10-15	36.6	36.195	36.785	35.865	-1.16%	8302	13,876,100	502,916,610
2019-10-14	37.15	36.62	37.395	36.375	-2.63%	7837	12,406,000	455,899,185
2019-10-11	37.345	37.61	38.245	37.11	+0.86%	12307	22,388,800	843,665,420
2019-10-10	36.72	37.29	37.295	36.45	+2.08%	6637	11,251,800	415,946,551
2019-10-09	37.1	36.53	37.34	36.53	-1.34%	4854	9,890,500	365,192,179
2019-10-08	37	37.025	37.17	36.73	+0.07%	4001	4,743,700	175,295,647
2019-10-07	37.11	37	37.495	36.67	0.00%	4586	7,608,400	281,646,053
2019-10-04	36.8	37	37.36	36.65	+0.54%	6836	15,284,600	565,371,208
2019-10-03	37.65	36.8	37.845	36.26	-2.40%	12872	22,273,000	821,612,670
2019-10-02	38.815	37.705	38.88	37.63	-2.57%	6801	9,612,100	366,485,080
2019-10-01	39.1	38.7	39.345	38.615	-1.16%	4854	8,232,000	320,410,300
2019-09-30	39.3	39.155	39.425	38.87	-0.11%	3653	6,632,000	259,504,471
2019-09-27	39.455	39.2	39.74	39.2	-0.78%	2906	4,600,300	181,226,926
2019-09-26	39.4	39.51	39.95	39.185	+0.46%	5422	7,160,000	283,400,670
2019-09-25	39.75	39.33	39.8	38.765	-1.04%	6423	10,951,700	429,623,679
2019-09-24	40.33	39.745	40.62	39.73	-1.62%	4557	6,710,500	269,552,927
2019-09-23	40.8	40.4	40.8	40.2	-0.39%	4011	5,956,600	240,697,552
2019-09-20	41.1	40.56	41.27	40.545	-1.99%	4171	8,986,800	365,631,113
2019-09-19	41.105	41.385	41.4	41.08	+0.60%	5870	8,357,000	344,492,466
2019-09-18	41.56	41.14	41.56	41.1	-0.51%	3281	6,545,700	269,931,030
2019-09-17	41.4	41.35	41.53	41.145	-0.51%	3628	5,434,400	224,314,439
2019-09-16	41.39	41.56	41.56	40.95	+0.59%	4865	7,860,200	324,376,839
2019-09-13	41.315	41.315	41.515	40.91	-0.37%	4537	7,754,100	319,077,618
2019-09-12	41.605	41.47	42.2	41.285	-1.03%	7856	12,092,000	505,199,550
2019-09-11	41.35	41.9	42	41.165	+1.09%	7051	12,503,100	522,541,062
2019-09-10	41.14	41.45	41.45	40.905	+0.90%	6239	8,252,400	339,941,125
2019-09-09	41.3	41.08	41.585	40.655	-0.82%	6928	8,317,900	341,698,548
2019-09-06	41.4	41.42	41.58	41.07	-0.14%	4733	8,471,900	350,506,908
2019-09-05	41.215	41.48	41.6	41.01	+1.00%	4043	6,869,800	284,097,606
2019-09-04	41	41.07	41.635	40.43	+0.66%	7062	13,650,100	562,943,813
2019-09-03	41.335	40.8	41.475	40.505	-0.95%	4625	5,722,900	233,922,225
2019-09-02	41.9	41.19	42.03	41.105	-1.55%	5465	6,685,100	277,579,304
2019-08-30	40.8	41.84	41.84	40.8	+2.71%	6990	13,689,500	569,925,793
2019-08-29	40.495	40.735	41.2	40.36	+1.08%	6610	11,269,400	460,296,551
2019-08-28	39.675	40.3	40.35	39.385	+1.58%	6921	9,351,900	373,200,919
2019-08-27	38.96	39.675	39.75	38.96	+1.86%	6422	13,581,000	536,847,841
2019-08-26	38.6	38.95	39.325	38.515	+0.13%	5066	6,365,400	248,669,922
2019-08-23	38.97	38.9	39	38.395	+0.34%	4273	6,207,500	240,704,147
2019-08-22	38.435	38.77	39.055	38.31	+0.87%	5491	7,605,100	294,800,359
2019-08-21	38.345	38.435	38.8	38.005	+0.83%	5977	8,752,400	337,083,320
2019-08-20	38.245	38.12	38.52	37.64	-0.50%	10286	12,717,500	483,228,766
2019-08-19	38.7	38.31	38.85	38.125	-0.17%	7080	7,457,100	286,709,317
2019-08-16	38.37	38.375	38.68	37.92	+0.41%	5451	8,708,400	334,359,796
2019-08-15	39.435	38.22	39.55	38.14	-3.20%	7098	9,821,900	379,610,665
2019-08-14	38.945	39.485	39.725	38.3	+1.24%	12507	20,016,200	781,549,119
2019-08-13	40	39	40.055	38.63	-2.72%	12938	16,627,200	651,891,096
2019-08-12	40.5	40.09	40.675	39.96	-0.60%	3584	4,761,600	192,139,792
2019-08-09	40.445	40.33	40.52	39.78	+0.31%	7791	10,938,900	438,074,462
2019-08-08	39.92	40.205	40.665	39.92	+1.02%	5101	7,271,500	293,391,903
2019-08-07	40.7	39.8	40.795	39.76	-1.59%	6876	9,364,200	376,978,067
2019-08-06	40.205	40.445	41.075	39.61	+0.97%	12025	18,685,900	756,292,025
2019-08-05	40.34	40.055	40.635	39.315	-0.71%	10795	16,812,000	675,381,757
2019-08-02	41.855	40.34	42.47	40.34	-4.63%	16261	24,751,900	1,020,167,732
2019-08-01	42.715	42.3	42.92	41.9	-1.35%	11577	15,365,800	650,549,030
2019-07-31	43.125	42.88	43.14	42.72	-0.57%	6144	10,921,200	468,984,930
2019-07-30	43.515	43.125	43.515	43.05	-0.52%	4924	5,242,100	226,342,045
2019-07-29	43.515	43.35	43.8	43.195	-0.37%	6813	6,816,900	295,769,551
2019-07-26	43.91	43.51	44	43.51	-1.11%	7130	7,299,900	319,531,749
2019-07-25	44.14	44	44.28	43.88	-0.33%	5228	5,221,700	229,935,527
2019-07-24	44.61	44.145	44.635	43.915	-0.98%	3155	3,655,100	161,287,426
2019-07-23	45	44.58	45	44.3	-0.40%	2893	3,598,600	160,310,641
2019-07-22	44.5	44.76	44.945	44.17	+0.62%	2764	3,590,100	160,168,989
2019-07-19	44.2	44.485	44.585	44.05	+0.98%	3556	6,298,100	279,469,695
2019-07-18	44.11	44.055	44.345	43.715	-0.12%	2942	4,759,600	209,654,818
2019-07-17	43.77	44.11	44.3	43.645	+0.77%	3445	6,011,900	265,042,472
2019-07-16	44.22	43.775	44.48	43.775	-0.89%	4336	8,250,000	363,504,229
2019-07-15	44.64	44.17	44.695	44.11	-0.56%	3555	5,492,200	243,464,644
2019-07-12	44.43	44.42	44.74	44.3	-0.47%	2175	2,858,800	127,017,442
2019-07-11	44.74	44.63	44.995	44.335	-0.09%	3155	5,076,900	226,436,525
2019-07-10	44.7	44.67	45.15	44.42	+0.38%	4482	8,349,200	373,339,147
2019-07-09	44.745	44.5	44.745	44.3	-0.58%	4245	5,903,200	262,208,754
2019-07-08	44.5	44.76	44.76	44.215	+0.30%	5247	7,529,400	334,818,854
2019-07-05	44.325	44.625	44.79	44.2	+1.25%	6179	15,945,400	709,937,255
2019-07-04	45.05	44.075	45.125	43.79	-2.19%	9362	19,888,000	876,762,652
2019-07-03	44.99	45.06	45.1	44.855	-0.21%	2206	3,294,300	148,218,411
2019-07-02	45.41	45.155	45.41	44.945	+0.11%	2763	4,776,800	215,391,623
2019-07-01	45.495	45.105	45.56	45.1	+0.27%	3124	4,217,500	191,333,005
2019-06-28	45.1	44.985	45.415	44.67	-0.43%	3523	6,299,200	284,154,374
2019-06-27	45.675	45.18	45.965	45.095	-0.87%	3330	4,510,800	204,694,495
2019-06-26	45.75	45.575	46.13	45.56	-0.36%	4410	7,855,000	360,486,129
2019-06-25	45.26	45.74	45.75	44.995	+0.83%	4089	6,007,100	273,354,993
2019-06-24	44.875	45.365	45.57	44.545	+1.53%	3982	6,019,600	272,222,507
2019-06-21	45.1	44.68	45.135	44.435	-0.89%	4957	7,203,400	321,678,470
2019-06-20	46.5	45.08	46.55	44.79	-2.84%	10311	11,871,900	542,017,362
2019-06-19	45.62	46.4	46.445	45.41	-1.28%	8281	12,422,800	572,180,260
2019-06-18	45.9	47	47.015	45.7	+2.60%	6992	11,080,400	515,798,328
2019-06-17	46.725	45.81	47	45.81	-1.79%	8738	12,056,100	559,589,968
2019-06-14	46.51	46.645	46.775	46.33	+0.10%	5713	10,482,500	487,537,131
2019-06-13	45.75	46.6	46.6	45.75	+1.19%	7231	12,461,600	576,040,891
2019-06-11	45.3	46.05	46.05	45.15	+1.35%	6067	11,370,600	519,963,777
2019-06-10	44.39	45.435	45.44	44.25	-0.36%	6926	8,781,500	394,417,535
2019-06-07	45.18	45.6	45.6	45.1	+0.77%	4889	8,859,600	402,332,693
2019-06-06	44.72	45.25	45.25	44.535	+1.34%	4778	9,028,000	405,942,126
2019-06-05	44.65	44.65	44.77	44.42	+0.07%	3365	5,833,300	259,977,358
2019-06-04	44.97	44.62	44.97	44.52	-0.50%	6625	12,449,300	556,094,372
2019-06-03	44.545	44.845	44.845	44.39	+0.43%	3710	5,241,400	233,626,356
2019-05-31	44.6	44.655	44.665	44.24	-0.04%	4008	7,201,200	320,300,859
2019-05-30	44.8	44.675	45.11	44.415	-0.36%	4920	7,474,100	333,407,898
2019-05-29	44.615	44.835	44.94	44.42	+0.01%	3946	6,335,400	283,039,549
2019-05-28	44.35	44.83	44.95	44.055	+1.39%	5139	14,427,900	645,039,113
2019-05-27	44	44.215	44.375	43.94	+0.72%	2245	3,521,000	155,527,354
2019-05-24	44.4	43.9	44.435	43.795	-0.68%	4349	9,237,100	406,212,411
2019-05-23	44.9	44.2	45.1	44.085	-1.76%	4096	5,058,700	224,882,202
2019-05-22	44.5	44.99	45.335	44.205	+1.67%	4684	7,304,400	328,239,660
2019-05-21	44.2	44.25	44.85	43.855	+0.25%	4781	5,689,400	252,276,541
2019-05-20	43.005	44.14	44.39	42.955	+2.83%	5777	7,016,900	307,503,055
2019-05-17	43.425	42.925	43.66	42.75	-1.13%	4397	4,667,700	200,807,095
2019-05-16	43.3	43.415	43.95	43.16	+0.68%	3285	4,352,900	190,034,445
2019-05-15	43.2	43.12	43.52	43.005	-0.21%	4096	5,518,800	238,683,862
2019-05-14	43.5	43.21	43.92	43.115	-0.32%	5031	6,256,200	272,294,603
2019-05-13	43.3	43.35	43.87	43.3	+0.43%	4275	5,350,800	233,078,711
2019-05-10	44.795	43.165	45	43.165	-3.28%	10951	15,842,900	700,597,688
2019-05-08	45.9	44.63	45.9	44.63	-2.82%	5036	6,412,000	289,771,019
2019-05-07	45.645	45.925	45.99	45.33	+0.50%	4985	6,198,400	283,569,308
2019-05-06	44.88	45.695	45.695	44.77	+0.98%	3107	3,586,100	162,696,258
2019-05-03	44.88	45.25	45.485	44.815	+0.86%	3267	5,094,200	230,428,052
2019-05-02	44.1	44.865	45.11	44.07	+1.50%	3832	6,134,400	274,747,257
2019-04-30	44.1	44.2	44.2	43.805	+0.09%	4301	8,329,300	366,713,957
2019-04-29	44.425	44.16	44.47	44.02	-0.76%	1628	1,636,300	72,306,859
2019-04-26	43.995	44.5	44.5	43.855	+1.04%	2419	3,304,200	146,163,368
2019-04-25	44.005	44.04	44.19	43.845	0.00%	2337	2,840,800	125,011,614
2019-04-24	44.085	44.04	44.085	43.745	-0.10%	3397	3,741,500	164,311,279
2019-04-23	44.22	44.085	44.32	43.96	-0.26%	1896	1,933,200	85,185,174
2019-04-22	44.27	44.2	44.41	44.15	-0.05%	1028	984,000	43,544,247
2019-04-19	44.23	44.22	44.375	44.135	0.00%	743	731,500	32,346,865
2019-04-18	44.185	44.22	44.22	44	+0.05%	1495	1,888,700	83,312,024
2019-04-17	44.295	44.2	44.3	43.905	+0.52%	2823	4,493,500	198,199,124
2019-04-16	44.03	43.97	44.325	43.91	-0.07%	2600	3,605,900	158,923,863
2019-04-15	44.455	44	44.68	44	-1.03%	3641	4,263,800	189,256,415
2019-04-12	44.045	44.46	44.46	43.91	+0.84%	4484	7,834,100	345,800,394
2019-04-11	44.42	44.09	44.665	43.71	-0.74%	4210	4,396,200	193,875,301
2019-04-10	44.95	44.42	45.07	44.42	-1.43%	4302	5,170,600	230,997,724
2019-04-09	45.18	45.065	45.27	44.73	-0.04%	2939	3,954,600	177,801,573
2019-04-08	45	45.085	45.135	44.62	+0.55%	2349	3,864,000	173,641,501
2019-04-05	45.06	44.84	45.335	44.75	-0.91%	2246	3,585,300	161,524,273
2019-04-04	45.4	45.25	45.75	45.005	-0.35%	3034	3,865,100	175,152,471
2019-04-03	45.54	45.41	45.8	45.355	+0.10%	3171	3,909,400	178,358,113
2019-04-02	45.765	45.365	45.94	45.2	-1.31%	3288	4,583,100	208,211,511
2019-04-01	45.72	45.965	46.19	45.345	+0.14%	5827	6,027,800	276,509,242
2019-03-29	45.125	45.9	45.9	44.92	+1.72%	3334	5,698,800	259,245,224
2019-03-28	44.79	45.125	45.125	44.645	+1.13%	2641	3,692,700	165,787,996
2019-03-27	45.34	44.62	45.46	44.62	-1.28%	3649	5,637,900	254,198,601
2019-03-26	45.14	45.2	45.645	44.815	+0.11%	3261	4,968,200	225,356,472
2019-03-25	44.5	45.15	45.49	44.2	+0.92%	4439	5,393,500	243,256,895
2019-03-22	45.2	44.74	45.285	44.55	-1.14%	3494	4,690,400	209,878,246
2019-03-21	45.2	45.255	45.45	44.855	+0.44%	6219	7,828,100	352,715,295
2019-03-20	45.56	45.055	45.56	44.85	-1.12%	4598	6,752,700	304,386,852
2019-03-19	46.15	45.565	46.46	45.4	-1.65%	5382	7,657,500	349,868,757
2019-03-18	45.33	46.33	46.39	45.05	+2.27%	8006	9,841,300	452,079,942
2019-03-15	45.2	45.3	45.395	44.805	+0.24%	5081	31,811,100	1,439,564,519
2019-03-14	44.975	45.19	45.19	44.71	+0.50%	5681	9,015,300	405,529,760
2019-03-13	44.65	44.965	45	44.2	+0.71%	4384	7,533,700	337,231,697
2019-03-12	44.45	44.65	44.65	44.05	+1.00%	3605	5,443,000	241,684,803
2019-03-11	43.3	44.21	44.415	43.105	+1.63%	7038	9,714,900	429,028,784
2019-03-07	43.65	43.5	43.86	43.455	-0.57%	2134	2,522,200	109,980,177
2019-03-06	43.5	43.75	43.92	43.5	+0.57%	2903	4,873,200	213,020,560
2019-03-05	43.96	43.5	44	43.5	-1.06%	3429	4,219,000	184,405,780
2019-03-04	44.09	43.965	44.3	43.8	-0.28%	2376	2,087,500	91,981,287
2019-03-01	44.6	44.09	44.67	43.8	-0.92%	5642	10,530,100	465,421,733
2019-02-28	44.29	44.5	44.945	44.105	+0.23%	5919	14,529,100	646,143,945
2019-02-27	44.81	44.4	45.15	44.3	-1.32%	5349	11,870,700	531,626,265
2019-02-26	44.3	44.995	44.995	44.25	+0.67%	5069	7,043,400	313,534,009
2019-02-25	43.8	44.695	44.8	43.725	+2.04%	8055	11,339,000	503,146,021
2019-02-22	43	43.8	43.9	42.835	+1.86%	5776	8,879,900	386,767,871
2019-02-21	43.23	43	43.265	42.66	0.00%	4717	5,790,600	248,704,948
2019-02-20	42.885	43	43.43	42.855	+0.22%	5924	8,942,900	386,193,045
2019-02-19	42.955	42.905	43.1	42.705	-0.07%	3680	3,828,500	163,978,111
2019-02-18	43.2	42.935	43.385	42.805	-0.58%	2961	3,351,200	143,968,054
2019-02-15	43.08	43.185	43.5	42.745	+0.36%	5188	7,072,800	304,765,793
2019-02-14	41.865	43.03	43.295	41.86	+1.44%	10008	15,534,100	663,448,149
2019-02-13	43.47	42.42	43.53	42.255	-2.22%	11477	14,587,000	622,616,791
2019-02-12	43.3	43.385	44.2	43.265	+0.31%	7219	10,327,600	448,698,904
2019-02-11	43.11	43.25	43.57	43.1	-0.14%	5052	8,154,300	353,622,697
2019-02-08	43.795	43.31	43.98	43.2	-1.46%	5699	7,161,400	311,267,037
2019-02-07	44.68	43.95	44.73	43.73	-1.46%	6052	7,927,800	349,548,701
2019-02-06	44.175	44.6	44.6	44.12	+1.15%	5415	9,345,400	414,846,339
2019-02-05	43.98	44.095	44.445	43.86	+0.57%	4844	6,412,100	283,074,791
2019-02-04	43.9	43.845	44.25	43.74	+0.26%	4173	4,925,600	216,924,181
2019-02-01	43.415	43.73	44.34	43.2	+0.99%	5552	6,649,100	291,936,014
2019-01-31	43.98	43.3	44.2	43.3	-1.02%	7128	10,056,500	439,895,089
2019-01-30	44.4	43.745	44.62	43.11	-2.07%	11849	16,536,900	722,324,423
2019-01-29	45	44.67	45.14	44.435	-0.95%	4973	7,444,600	333,348,765
2019-01-28	44.75	45.1	45.33	44.46	+0.23%	5172	6,874,200	309,271,768
2019-01-25	44.555	44.995	44.995	44.075	+0.94%	5760	8,662,200	385,995,486
2019-01-24	44.21	44.575	44.575	43.605	+0.17%	6568	9,281,600	410,025,171
2019-01-23	44.02	44.5	44.64	43.75	+1.18%	5361	6,502,100	287,619,974
2019-01-22	44.58	43.98	44.83	43.635	-1.54%	5981	9,233,200	406,949,400
2019-01-21	44.38	44.67	44.85	44.075	+0.65%	2879	3,503,900	156,172,820
2019-01-18	43.75	44.38	44.41	43.375	+1.79%	4896	8,620,500	379,933,885
2019-01-17	43.86	43.6	43.96	43.015	-0.27%	6977	8,842,800	383,583,751
2019-01-16	43.92	43.72	44.23	42.96	+0.09%	7300	11,813,100	515,269,220
2019-01-15	45.005	43.68	45.155	43.665	-2.87%	9216	13,194,100	584,607,995
2019-01-14	45.52	44.97	45.52	44.445	-1.38%	4553	6,482,800	291,073,305
2019-01-11	44.95	45.6	45.76	44.775	+1.45%	5451	7,143,900	324,251,969
2019-01-10	44.545	44.95	44.95	44.175	+0.33%	6618	9,151,600	408,917,791
2019-01-09	43.225	44.8	44.8	43.02	+3.81%	8132	12,203,900	538,856,304
2019-01-08	43.43	43.155	43.695	42.58	-0.48%	5862	7,332,000	314,998,067
2019-01-04	42.98	43.365	43.625	42.795	+0.90%	4477	5,644,700	244,749,775
2019-01-03	43.17	42.98	43.305	42.555	0.00%	2698	3,585,400	153,643,942

Архив котировок акции MAGN по годам

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