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)
2020-12-30	57.12	55.835	57.66	55.23	-1.91%	44725	47,327,850	2,651,732,781
2020-12-29	58.29	56.92	58.755	55.02	-2.58%	68063	73,762,270	4,185,219,761
2020-12-28	58.005	58.43	59.09	56.58	+0.84%	48006	49,009,180	2,842,855,654
2020-12-25	56.315	57.945	57.995	56.315	+2.90%	37356	32,696,070	1,876,991,191
2020-12-24	54.8	56.31	56.9	54.765	+2.90%	45863	46,446,660	2,599,137,858
2020-12-23	53.5	54.725	54.75	53.17	+2.34%	35568	33,499,800	1,817,891,430
2020-12-22	51.49	53.475	53.75	51.255	+2.88%	40059	42,471,350	2,240,148,816
2020-12-21	52.2	51.98	52.39	50.215	-0.99%	36488	41,042,420	2,105,195,660
2020-12-18	52.8	52.5	53.195	51.43	-0.96%	33927	29,401,550	1,535,362,397
2020-12-17	53.2	53.01	53.77	52.62	+0.40%	46621	47,809,430	2,548,310,938
2020-12-16	51.9	52.8	53.395	50.865	+1.66%	61228	60,538,730	3,176,386,835
2020-12-15	50.7	51.94	52.36	50.625	+1.94%	52982	48,115,250	2,484,523,930
2020-12-14	48.86	50.95	51.885	48.72	+4.34%	61813	54,151,990	2,727,925,650
2020-12-11	48.42	48.83	49.285	48.255	+1.35%	25291	21,410,750	1,042,888,663
2020-12-10	47.065	48.18	48.93	47.015	+2.51%	50960	49,446,630	2,374,917,034
2020-12-09	47.305	47	47.92	46.88	-0.88%	30751	36,430,960	1,722,659,801
2020-12-08	47.52	47.415	49.615	46.1	-0.17%	91200	98,758,550	4,733,958,724
2020-12-07	44.815	47.495	47.8	44.685	+5.92%	71691	74,209,930	3,464,860,804
2020-12-04	44.6	44.84	45.235	44.205	+1.00%	32675	37,407,600	1,671,252,889
2020-12-03	45.4	44.395	45.49	43.9	-1.98%	34316	48,242,930	2,139,928,461
2020-12-02	43.58	45.29	45.425	43.5	+3.88%	60038	64,129,720	2,879,111,411
2020-12-01	43.5	43.6	43.99	42.515	+0.28%	57893	75,494,970	3,279,376,086
2020-11-30	42.69	43.48	44.07	41.07	+1.47%	83866	287,895,610	12,157,591,497
2020-11-27	42.81	42.85	43.145	42.13	+0.41%	16661	35,494,700	1,516,362,860
2020-11-26	42.685	42.675	43.045	42.25	+0.36%	12685	20,040,900	855,509,108
2020-11-25	42.1	42.52	42.62	41.825	+0.95%	12305	21,568,700	911,769,583
2020-11-24	41.92	42.12	42.28	41.8	+0.48%	9217	16,933,800	711,813,516
2020-11-23	41.82	41.92	42.415	41.465	+0.34%	10015	17,413,000	728,013,077
2020-11-20	41.825	41.78	42.075	41.485	-0.70%	9249	14,764,600	616,069,723
2020-11-19	41.795	42.075	42.76	41.58	+0.53%	15043	26,262,000	1,105,908,132
2020-11-18	42.5	41.855	42.99	41.67	-1.66%	15774	29,438,400	1,239,804,071
2020-11-17	43	42.56	43.455	42.1	-1.02%	15245	34,116,500	1,455,352,296
2020-11-16	41.98	43	43.075	41.7	+3.22%	16955	37,833,500	1,610,175,001
2020-11-13	40.845	41.66	41.91	40.68	+1.98%	13036	22,416,000	926,086,998
2020-11-12	41.07	40.85	42.1	40.1	-0.54%	28625	54,864,000	2,262,179,667
2020-11-11	38.58	41.07	41.7	38.13	+4.90%	45142	110,072,800	4,441,470,883
2020-11-10	39.2	39.15	39.795	38.9	-0.10%	18283	38,300,400	1,501,934,452
2020-11-09	39.245	39.19	39.525	38.255	+0.38%	26755	57,687,900	2,248,709,127
2020-11-06	38.78	39.04	39.125	38.315	+0.62%	15639	34,655,000	1,346,627,396
2020-11-05	39.06	38.8	39.71	38.2	+0.26%	25239	44,259,800	1,733,701,692
2020-11-03	37.8	38.7	39	37.8	+2.38%	17779	41,695,600	1,611,927,753
2020-11-02	37.19	37.8	38.27	36.9	+1.64%	16877	29,437,900	1,111,652,605
2020-10-30	36.14	37.19	37.66	35.695	+2.10%	18490	35,078,800	1,293,162,956
2020-10-29	35.92	36.425	36.625	35.565	+2.55%	16225	26,597,300	959,303,499
2020-10-28	35.88	35.52	36.08	35.3	-1.20%	16618	27,077,700	964,346,651
2020-10-27	36.83	35.95	36.92	35.73	-2.14%	15961	26,061,600	941,809,819
2020-10-26	37.07	36.735	37.315	36.51	-1.44%	12464	18,794,900	694,868,674
2020-10-23	37.22	37.27	37.53	37.18	-0.77%	13861	22,314,500	832,686,845
2020-10-22	36.375	37.56	37.6	36.27	+3.49%	24814	46,364,700	1,720,901,749
2020-10-21	35.65	36.295	36.415	35.65	+1.95%	12292	21,855,100	788,652,990
2020-10-20	34.935	35.6	35.63	34.835	+2.09%	10186	15,025,200	530,623,589
2020-10-19	35.135	34.87	35.25	34.605	-0.16%	8369	12,649,500	441,438,069
2020-10-16	34.875	34.925	35.44	34.525	+0.23%	11317	18,660,100	652,486,311
2020-10-15	35.5	34.845	35.65	34.575	-1.86%	16294	25,418,700	888,139,955
2020-10-14	35.12	35.505	35.565	35.12	+0.72%	8474	15,807,500	559,664,550
2020-10-13	36.07	35.25	36.35	35.05	-2.31%	16729	25,247,600	898,743,525
2020-10-12	35.945	36.085	36.25	35.66	+0.63%	15586	21,847,200	784,419,653
2020-10-09	36.7	35.86	36.7	35.63	-2.02%	21184	31,431,800	1,133,868,168
2020-10-08	36.89	36.6	36.945	36.375	-0.53%	9678	18,636,200	682,019,356
2020-10-07	37.28	36.795	37.31	36.425	-0.86%	13506	20,285,900	745,776,597
2020-10-06	37.66	37.115	38.05	37.075	-1.33%	15289	25,041,200	936,157,433
2020-10-05	38.3	37.615	38.355	37.28	-1.79%	17232	30,496,200	1,147,917,563
2020-10-02	38.145	38.3	38.475	37.63	+0.39%	7361	10,111,200	385,806,507
2020-10-01	38.825	38.15	38.98	38.13	-1.24%	6322	11,464,000	440,936,664
2020-09-30	38.76	38.63	39.15	38.49	-1.35%	10738	13,596,500	527,719,500
2020-09-29	38.91	39.16	39.35	38.205	+0.54%	9605	15,169,400	590,397,561
2020-09-28	38.38	38.95	39.24	38.315	+1.43%	7086	13,299,300	516,919,527
2020-09-25	38.015	38.4	38.77	37.83	+0.87%	10142	18,085,100	693,161,920
2020-09-24	39.465	38.07	39.465	37.595	-3.04%	14819	27,600,000	1,050,659,088
2020-09-23	38.905	39.265	40.045	38.63	+0.90%	16081	32,961,500	1,303,150,890
2020-09-22	38.745	38.915	39.145	38.065	-1.51%	13212	32,823,500	1,272,293,352
2020-09-21	39.61	39.51	39.895	39.045	-0.25%	11073	20,395,100	803,940,213
2020-09-18	39.325	39.61	39.975	38.97	+0.66%	11266	26,103,600	1,032,489,671
2020-09-17	38.555	39.35	39.65	38.24	+2.17%	12329	22,379,000	876,519,631
2020-09-16	39.19	38.515	39.24	38.355	-1.55%	10532	15,695,300	608,138,707
2020-09-15	38.7	39.12	39.35	38.51	+1.27%	13477	21,897,100	853,605,959
2020-09-14	37.22	38.63	38.695	37.22	+3.18%	13179	24,325,000	929,619,204
2020-09-11	37.095	37.44	37.645	36.89	+1.24%	12160	24,733,200	922,124,294
2020-09-10	37.505	36.98	37.555	36.53	-1.33%	12731	20,147,800	745,310,645
2020-09-09	36.355	37.48	37.52	36.205	+3.09%	15160	22,081,800	815,123,872
2020-09-08	36.995	36.355	37.18	36.15	-1.56%	16369	27,857,200	1,017,076,817
2020-09-07	37.01	36.93	37.425	36.66	-0.71%	11888	15,924,500	588,266,834
2020-09-04	36.895	37.195	37.44	36.895	+0.61%	9008	13,609,500	505,334,101
2020-09-03	37.65	36.97	37.74	36.85	-1.88%	15288	20,010,200	744,342,800
2020-09-02	38.3	37.68	38.38	37.325	-1.70%	13538	25,186,800	951,184,612
2020-09-01	37.995	38.33	38.34	37.65	+1.27%	7039	12,001,200	457,258,528
2020-08-31	38.655	37.85	38.845	37.55	-1.94%	13988	24,168,600	918,162,900
2020-08-28	38.9	38.6	38.9	38.325	-0.58%	7385	10,457,200	403,559,329
2020-08-27	39.55	38.825	39.67	38.585	-1.92%	10648	12,897,000	503,672,400
2020-08-26	39.515	39.585	39.795	39.435	-0.11%	4500	7,069,100	279,629,784
2020-08-25	39.735	39.63	39.95	39.39	-0.38%	6682	9,411,700	372,629,285
2020-08-24	39.86	39.78	40.045	39.59	+0.29%	4666	5,152,300	204,973,680
2020-08-21	40.02	39.665	40.195	39.305	-0.56%	5745	9,750,400	387,251,841
2020-08-20	40.3	39.89	40.345	39.7	-1.18%	6592	10,982,600	438,326,135
2020-08-19	39.51	40.365	40.795	39.425	+2.18%	12400	24,857,200	1,001,944,046
2020-08-18	40	39.505	40.02	39.405	-1.24%	6539	11,786,800	467,268,682
2020-08-17	40	40	40.17	39.65	+0.21%	7376	9,220,400	368,058,694
2020-08-14	40.21	39.915	40.21	39.6	-0.47%	8152	17,913,500	714,210,123
2020-08-13	40.165	40.105	40.38	39.68	+0.05%	10455	21,280,300	852,305,778
2020-08-12	39.395	40.085	40.995	39.195	+1.76%	11065	20,889,400	831,020,475
2020-08-11	39.655	39.39	39.655	39.34	-0.37%	8839	14,236,700	561,931,952
2020-08-10	39.625	39.535	39.735	39.3	-0.20%	5488	7,600,300	300,098,749
2020-08-07	40	39.615	40.085	39.25	-0.97%	4815	6,849,000	270,771,318
2020-08-06	40.18	40.005	40.455	39.645	-0.42%	7279	16,596,500	663,741,289
2020-08-05	40.305	40.175	40.38	39.96	+0.20%	7498	14,007,900	562,551,417
2020-08-04	39.9	40.095	40.315	39.55	+0.84%	7789	16,275,800	649,331,399
2020-08-03	39.855	39.76	40.095	39.5	-0.50%	6010	9,180,000	365,240,823
2020-07-31	39.285	39.96	39.96	38.77	+1.72%	8020	21,189,200	834,542,526
2020-07-30	39.9	39.285	39.94	38.64	-1.54%	9716	18,765,000	735,849,269
2020-07-29	40.25	39.9	40.25	39.31	-1.23%	10389	19,640,000	778,572,572
2020-07-28	39.205	40.395	40.445	39.205	+3.25%	10390	22,470,600	896,091,276
2020-07-27	39.3	39.125	39.83	39.06	-0.09%	11356	21,368,400	841,455,781
2020-07-24	38.5	39.16	39.16	38.225	+0.93%	6000	13,893,100	540,124,185
2020-07-23	38.8	38.8	39.135	38.6	+0.03%	4318	7,715,000	299,818,967
2020-07-22	39.235	38.79	39.235	38.4	-0.94%	8442	15,614,600	603,403,165
2020-07-21	38.47	39.16	39.3	38.41	+2.25%	9021	17,963,400	698,139,933
2020-07-20	38.2	38.3	38.405	37.77	+0.52%	6111	9,874,700	377,450,908
2020-07-17	38.495	38.1	38.625	37.92	-0.59%	5368	9,638,900	367,903,825
2020-07-16	38.705	38.325	39.17	38.28	-1.73%	5620	15,646,100	602,808,235
2020-07-15	38.685	39	39.055	38.4	+1.11%	7591	15,059,300	585,225,390
2020-07-14	37.75	38.57	38.57	37.305	+2.39%	7839	15,495,700	587,421,839
2020-07-13	38.655	37.67	38.93	37.67	-2.51%	7479	16,173,100	617,372,531
2020-07-10	38.505	38.64	38.67	38.315	-0.09%	3058	5,752,200	221,444,435
2020-07-09	38.565	38.675	38.76	38.265	+0.95%	6249	11,588,800	447,335,915
2020-07-08	38.14	38.31	38.6	38.07	+0.45%	5381	9,097,600	349,395,103
2020-07-07	38.695	38.14	38.935	37.915	-1.09%	12773	20,373,700	781,482,394
2020-07-06	38.005	38.56	38.96	38.005	+1.61%	10952	16,565,100	640,380,632
2020-07-03	37.82	37.95	38.255	37.63	+0.92%	7496	13,648,900	517,432,000
2020-07-02	37.16	37.605	37.8	37.16	+1.68%	8788	17,876,400	670,695,507
2020-06-30	37.355	36.985	37.815	36.985	-0.58%	11821	21,202,500	793,811,284
2020-06-29	37.48	37.2	37.855	37.16	-1.35%	7700	12,011,300	449,031,470
2020-06-26	37.995	37.71	38.1	37.335	0.00%	8649	16,230,000	611,724,688
2020-06-25	38.71	37.71	38.71	37.57	-3.33%	16213	31,397,200	1,190,921,698
2020-06-23	39.57	39.01	39.725	38.92	-0.93%	7661	10,592,900	414,971,816
2020-06-22	39.645	39.375	39.655	38.9	-1.14%	9061	11,417,400	447,763,975
2020-06-19	39.825	39.83	40.12	39.75	+0.58%	5033	21,798,400	868,735,629
2020-06-18	39.31	39.6	39.84	39.13	+0.72%	11750	11,109,400	439,246,067
2020-06-17	39.89	39.315	40.435	39.315	-1.52%	6922	10,291,500	409,941,557
2020-06-16	39.15	39.92	41.02	39.05	-1.55%	13701	21,484,300	859,095,672
2020-06-15	40.8	40.55	40.8	39.955	-1.29%	11261	19,108,400	769,281,068
2020-06-11	42.5	41.08	42.5	40.91	-3.97%	8199	13,792,400	572,319,963
2020-06-10	42.42	42.78	43.83	42.12	+0.34%	9868	15,223,100	653,473,781
2020-06-09	42.755	42.635	42.95	41.565	-0.83%	8317	14,578,400	615,924,188
2020-06-08	42.75	42.99	43.2	42.23	+1.14%	5282	8,222,100	350,917,214
2020-06-05	42.625	42.505	42.995	42.27	-0.04%	3578	4,931,000	210,170,641
2020-06-04	42.595	42.52	43.135	41.81	-0.15%	8589	12,692,300	541,164,499
2020-06-03	41.8	42.585	43.25	41.605	+2.37%	9675	15,827,500	672,856,836
2020-06-02	41.005	41.6	41.78	40.95	+1.46%	6235	10,097,400	418,239,482
2020-06-01	40.78	41	41.15	40.165	+1.38%	7541	10,845,200	441,507,134
2020-05-29	41.525	40.44	41.59	39.935	-3.31%	16770	38,276,000	1,550,777,796
2020-05-28	39.375	41.825	41.885	39.37	+5.39%	15844	28,368,300	1,168,526,178
2020-05-27	39.4	39.685	39.945	38.5	+0.63%	8904	12,379,400	489,646,138
2020-05-26	39.66	39.435	39.885	39.3	+0.41%	8132	12,075,700	478,273,640
2020-05-25	38.185	39.275	39.795	38.185	+2.91%	6593	10,189,100	400,017,154
2020-05-22	37.8	38.165	38.435	37.62	+0.17%	4389	6,515,900	248,021,477
2020-05-21	38.6	38.1	39.035	37.87	-1.33%	7512	10,454,100	399,979,614
2020-05-20	37.5	38.615	38.615	37.4	+2.29%	10512	15,121,000	577,474,995
2020-05-19	38	37.75	38.175	37.225	-0.25%	7831	9,797,200	369,144,175
2020-05-18	37.4	37.845	37.85	37.28	+2.27%	7702	12,832,000	483,413,463
2020-05-15	37.335	37.005	37.76	36.89	-0.31%	7868	9,477,000	353,713,243
2020-05-14	37.17	37.12	37.33	36.715	-1.01%	8786	11,638,600	430,714,943
2020-05-13	37.68	37.5	37.775	37.09	-1.20%	8344	12,917,700	482,223,392
2020-05-12	38.155	37.955	38.26	37.355	-0.38%	11215	14,709,400	554,713,896
2020-05-08	38.62	38.1	38.75	37.855	-1.04%	10507	13,939,500	530,622,142
2020-05-07	39.2	38.5	39.635	38.45	-1.61%	11662	17,480,700	682,337,638
2020-05-06	39.68	39.13	40.045	39.115	-0.94%	7205	9,235,400	364,660,976
2020-05-05	39.7	39.5	40	39.255	-0.03%	5825	8,425,300	333,216,993
2020-05-04	39.89	39.51	39.985	39.02	-1.86%	8106	12,350,400	485,892,692
2020-04-30	40.4	40.26	41.06	39.86	-0.22%	13370	22,997,900	928,683,531
2020-04-29	41.985	40.35	41.985	40.12	-3.18%	17359	25,122,100	1,028,756,580
2020-04-28	40.6	41.675	41.945	40.085	+2.40%	14534	20,110,300	827,283,728
2020-04-27	39.25	40.7	40.88	39.21	+4.03%	9743	11,100,200	449,099,958
2020-04-24	39.96	39.125	40.195	39.085	-2.21%	9148	9,843,000	390,733,876
2020-04-23	40.235	40.01	40.425	39.63	+0.54%	10416	11,261,200	451,049,509
2020-04-22	39	39.795	40.35	38.93	+1.74%	7841	10,580,300	421,003,987
2020-04-21	38.9	39.115	39.4	38.255	-0.52%	10198	15,439,000	601,798,265
2020-04-20	38.8	39.32	39.65	38.355	+1.52%	7618	9,662,300	378,186,096
2020-04-17	39.255	38.73	39.445	38.465	-0.14%	6402	9,220,400	359,402,293
2020-04-16	38.215	38.785	39.745	37.81	+2.25%	11606	18,406,300	718,484,499
2020-04-15	39.74	37.93	39.825	37.85	-4.79%	8495	11,316,700	436,200,252
2020-04-14	39.3	39.84	40.15	39.265	+1.27%	7277	9,078,200	360,811,651
2020-04-13	40	39.34	40	38.86	-1.28%	4614	5,214,100	204,877,104
2020-04-10	39.78	39.85	39.97	39.45	-0.82%	3752	3,863,600	153,433,819
2020-04-09	40.15	40.18	40.185	39.32	+0.56%	10040	14,631,700	583,562,576
2020-04-08	38.9	39.955	39.955	38.645	+2.36%	8094	11,638,400	457,929,641
2020-04-07	40	39.035	40.57	38.85	-2.12%	10039	16,064,500	636,991,951
2020-04-06	38.07	39.88	40.255	38.01	+5.17%	12112	19,337,800	758,428,614
2020-04-03	37.91	37.92	38.425	37.46	-0.47%	16117	22,150,200	838,941,927
2020-04-02	38.88	38.1	39.575	37.25	-1.00%	17789	23,660,900	901,492,204
2020-04-01	37.73	38.485	38.485	37.4	-0.04%	17796	21,156,400	803,071,235
2020-03-31	36.475	38.5	38.5	36.39	+6.54%	14372	24,592,300	926,048,091
2020-03-30	35.2	36.135	36.58	35.05	+1.08%	10180	17,230,000	620,736,037
2020-03-27	36.9	35.75	36.965	35.22	-2.79%	10657	15,896,000	571,524,424
2020-03-26	35.62	36.775	37.065	34.73	+2.44%	18112	27,604,800	997,026,758
2020-03-25	35.11	35.9	36.98	34.305	+4.97%	17912	25,224,700	900,684,624
2020-03-24	34.175	34.2	35.35	34.045	+3.07%	11019	22,360,500	778,102,355
2020-03-23	33.08	33.18	34.425	32.555	-2.28%	11148	14,911,100	498,416,685
2020-03-20	34.07	33.955	35.295	33.7	+0.76%	11782	22,773,300	782,102,887
2020-03-19	32	33.7	34	31.225	+5.31%	15696	21,180,700	693,173,761
2020-03-18	34	32	34	32	-6.57%	13546	23,507,100	772,609,701
2020-03-17	34.525	34.25	35.855	32.655	-3.25%	16594	23,291,400	792,589,766
2020-03-16	35.6	35.4	35.65	31.74	+1.26%	21976	38,201,200	1,295,500,923
2020-03-13	35.2	34.96	36.895	34.96	-0.11%	16316	26,047,200	934,346,069
2020-03-12	37.97	35	37.97	35	-9.07%	20292	30,457,600	1,100,686,747
2020-03-11	39.24	38.49	39.495	38.055	+0.29%	9779	13,770,500	533,668,860
2020-03-10	35.09	38.38	40.695	35.09	-0.09%	21601	31,563,900	1,210,194,301
2020-03-06	38.5	38.415	39.085	37.62	-2.16%	12650	17,657,500	676,799,084
2020-03-05	39.965	39.265	40.27	38.955	-0.76%	11663	19,558,400	769,396,888
2020-03-04	38.57	39.565	39.95	38.525	+1.61%	10044	13,003,400	513,114,968
2020-03-03	39.7	38.94	40.15	38.53	-0.26%	13066	17,164,800	678,511,223
2020-03-02	41.495	39.04	41.495	38.05	-2.36%	18533	29,637,100	1,173,118,148
2020-02-28	42.005	39.985	42.365	39.16	-7.01%	22835	39,306,000	1,583,943,884
2020-02-27	44.02	43	44.54	42.675	-2.93%	9831	19,004,900	822,931,272
2020-02-26	44.115	44.3	44.76	43.255	+0.45%	11622	19,571,300	861,796,383
2020-02-25	44.4	44.1	45.295	43.905	-1.78%	12895	19,841,300	884,222,875
2020-02-21	44.9	44.9	45.105	44.755	-0.33%	3722	6,173,600	277,211,753
2020-02-20	45.055	45.05	45.56	44.865	+0.45%	6955	13,167,700	595,060,213
2020-02-19	45	44.85	45.43	44.745	-0.04%	4066	7,755,200	348,647,211
2020-02-18	45.445	44.87	45.445	44.585	-1.21%	5465	10,196,000	458,771,385
2020-02-17	45.695	45.42	45.85	45.2	-0.60%	4372	7,279,600	330,488,136
2020-02-14	45.495	45.695	45.77	45.15	+0.65%	4386	9,860,500	449,043,423
2020-02-13	45.34	45.4	45.975	45.19	-0.66%	5467	8,975,500	409,389,438
2020-02-12	45.55	45.7	46.15	45.22	+0.55%	11087	25,489,300	1,166,542,957
2020-02-11	44.56	45.45	45.65	44.505	+2.39%	10082	20,860,800	943,917,973
2020-02-10	45.085	44.39	45.085	44.12	-1.64%	9219	16,749,200	744,129,453
2020-02-07	45.11	45.13	45.35	44.9	-0.22%	5861	13,254,400	598,262,429
2020-02-06	46.4	45.23	46.48	45	-2.10%	9288	17,816,100	813,882,372
2020-02-05	46.5	46.2	46.865	45.565	+0.31%	16251	34,728,400	1,596,331,478
2020-02-04	45.445	46.055	46.655	44.95	+2.00%	13011	32,685,700	1,502,101,702
2020-02-03	44.2	45.15	45.355	43.65	+0.53%	14418	21,119,100	947,514,906
2020-01-31	45.795	44.91	45.795	44.74	-0.89%	8530	15,204,800	685,203,527
2020-01-30	45.055	45.315	45.8	44.77	-0.25%	5856	8,030,700	364,175,248
2020-01-29	45.55	45.43	45.855	45.21	+0.24%	4987	8,496,200	387,250,685
2020-01-28	44.335	45.32	45.585	44.335	+2.29%	7706	10,714,600	482,704,955
2020-01-27	44.99	44.305	45	44.11	-2.30%	8935	16,069,900	714,949,126
2020-01-24	45.505	45.35	46.085	45.075	+0.11%	5247	8,060,300	367,286,741
2020-01-23	44.53	45.3	45.9	44.05	+1.31%	9908	15,973,700	721,159,133
2020-01-22	46.06	44.715	46.72	44.5	-3.21%	12668	18,211,200	824,740,372
2020-01-21	47.3	46.2	47.385	45.8	-2.80%	12754	19,377,300	899,008,451
2020-01-20	47.12	47.53	48.92	46.9	+0.93%	14315	21,899,500	1,046,077,718
2020-01-17	45.1	47.09	47.485	44.96	+4.41%	14400	26,713,400	1,243,115,041
2020-01-16	44.505	45.1	45.105	44.215	+1.58%	7565	16,238,000	728,063,515
2020-01-15	44.28	44.4	44.715	43.51	+0.27%	9762	21,092,600	932,942,267
2020-01-14	43.325	44.28	44.4	43.29	-0.74%	16136	34,202,200	1,504,558,625
2020-01-13	43.615	44.61	44.61	43.5	+2.92%	13235	30,395,300	1,338,947,911
2020-01-10	42.755	43.345	43.5	42.745	+1.39%	8405	15,255,800	659,625,001
2020-01-09	42.405	42.75	42.91	42.33	+1.10%	8013	14,125,500	602,788,534
2020-01-08	42.15	42.285	42.53	41.91	-0.04%	6485	9,923,000	419,007,655
2020-01-06	42.41	42.3	42.47	41.83	-0.58%	4953	6,512,100	274,713,574
2020-01-03	42.485	42.545	42.8	42.175	0.00%	4974	7,272,900	309,127,002

Архив котировок акции MAGN по годам

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