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)
2023-12-29	52.255	52.165	52.5	51.93	-0.17%	23275	6,704,060	349,330,272
2023-12-28	51.93	52.255	52.445	51.93	+0.63%	17425	8,496,540	443,682,112
2023-12-27	52.61	51.93	53.12	51.7	-1.28%	38355	12,182,580	638,144,415
2023-12-26	52.34	52.605	52.7	52.12	+0.51%	18591	6,470,640	339,040,757
2023-12-25	52.735	52.34	53.085	52.16	-0.58%	26724	12,609,230	662,971,595
2023-12-22	51.94	52.645	52.69	51.94	+1.39%	37201	15,230,250	797,479,884
2023-12-21	51.645	51.925	52.42	51.52	+0.54%	68397	16,906,590	878,754,686
2023-12-20	51.31	51.645	52.36	51.31	+0.65%	79207	26,347,050	1,370,619,591
2023-12-19	50.845	51.31	51.68	50.515	+0.91%	51416	20,001,420	1,021,997,801
2023-12-18	49.67	50.845	51.13	49.665	+2.40%	34945	16,004,000	809,609,663
2023-12-15	48.885	49.655	50	48.71	+1.76%	28202	11,511,940	569,348,954
2023-12-14	50.025	48.795	50.07	48.74	-2.46%	23109	9,627,440	476,243,846
2023-12-13	49.5	50.025	50.68	49.28	+0.75%	24952	11,957,160	596,684,491
2023-12-12	49	49.655	50	48.5	+1.14%	26723	12,497,060	615,747,598
2023-12-11	49.91	49.095	50.095	49.02	-1.83%	26033	8,600,270	425,399,588
2023-12-08	49.05	50.01	50.095	49.01	+2.05%	22084	8,480,900	419,816,150
2023-12-07	49.9	49.005	49.98	48.855	-1.79%	26752	12,965,640	638,896,216
2023-12-06	51.095	49.9	51.375	49.805	-2.16%	17659	8,374,150	422,430,330
2023-12-05	50.13	51	51.195	49.875	+1.69%	14853	8,311,460	419,787,766
2023-12-04	50.53	50.15	50.945	49.795	-0.75%	18927	10,500,870	528,415,671
2023-12-01	50.7	50.53	50.955	50.4	-0.35%	13436	8,198,220	415,329,528
2023-11-30	51.43	50.71	51.565	50.155	-1.42%	18686	12,840,330	651,427,815
2023-11-29	51.18	51.44	51.495	50.7	+0.59%	12243	10,078,950	514,940,942
2023-11-28	51.55	51.14	51.795	50.4	-0.88%	18407	12,690,710	647,973,066
2023-11-27	51.82	51.595	51.955	51.405	-0.08%	21042	9,942,610	513,781,459
2023-11-24	52.2	51.635	52.5	51.295	-1.10%	25279	15,362,760	795,446,081
2023-11-23	52.485	52.21	52.75	51.91	-0.42%	82670	17,438,470	913,360,734
2023-11-22	51.51	52.43	52.525	51.51	+1.78%	49998	26,482,380	1,381,750,612
2023-11-21	51.44	51.515	51.605	51.12	+0.15%	13463	5,762,860	296,448,442
2023-11-20	51.58	51.44	51.745	51.275	-0.24%	16984	5,807,880	298,583,106
2023-11-17	51.3	51.565	51.77	50.845	+0.32%	22486	10,444,240	536,029,143
2023-11-16	51.66	51.4	51.96	51.28	-0.65%	17753	8,681,800	448,259,443
2023-11-15	51.73	51.735	52	51.6	-0.08%	13653	5,506,010	284,982,812
2023-11-14	52.22	51.775	52.245	51.46	-0.85%	17052	8,004,340	414,931,660
2023-11-13	51.85	52.22	52.595	51.805	+0.48%	20923	9,657,700	504,268,956
2023-11-10	51.84	51.97	52.295	51.55	+0.21%	22096	13,693,590	710,252,624
2023-11-09	52.3	51.86	52.325	51.55	-0.59%	37637	14,845,630	769,715,260
2023-11-08	52.46	52.17	52.63	52.04	-0.59%	22936	10,365,420	541,325,435
2023-11-07	52.2	52.48	52.54	52.085	+0.31%	18586	12,118,870	633,343,972
2023-11-06	52.465	52.32	52.845	52.085	-0.27%	21851	9,820,480	514,303,715
2023-11-03	52.34	52.46	52.9	51.9	+0.23%	17681	7,445,790	390,138,973
2023-11-02	52.55	52.34	52.845	52.08	-0.36%	23284	10,571,300	555,085,135
2023-11-01	51.71	52.53	52.895	51.665	+1.29%	29887	13,589,610	713,345,093
2023-10-31	53	51.86	53.135	51.67	-2.02%	25114	12,064,360	632,805,790
2023-10-30	53.015	52.93	53.735	52.705	-0.41%	27610	15,419,700	822,093,025
2023-10-27	52.455	53.15	53.275	52.36	+1.32%	25706	13,150,170	695,099,846
2023-10-26	53.395	52.455	53.65	52.38	-1.74%	30646	13,695,400	725,131,949
2023-10-25	52.81	53.385	53.49	52.64	+1.13%	32261	11,617,210	616,477,477
2023-10-24	52.93	52.79	53.135	52.6	-0.26%	13396	8,452,220	446,224,110
2023-10-23	52.94	52.93	53.295	52.69	0.00%	19781	10,755,340	570,563,153
2023-10-20	53.4	52.93	53.4	52.25	-0.64%	30099	15,688,200	829,068,372
2023-10-19	53.4	53.27	53.74	53.005	-0.23%	22266	12,916,430	688,862,800
2023-10-18	53.62	53.395	53.74	52.55	-0.22%	30164	17,847,270	950,410,519
2023-10-17	53.9	53.515	53.95	53.31	-0.71%	26269	12,639,080	677,684,674
2023-10-16	52.75	53.9	53.945	52.51	+2.29%	44921	19,761,760	1,055,768,267
2023-10-13	52.345	52.695	52.7	52.255	+0.71%	23107	8,562,700	450,047,627
2023-10-12	51.25	52.325	52.6	51.01	+1.76%	23102	17,383,180	904,701,650
2023-10-11	52.74	51.42	52.955	51.285	-2.42%	33401	18,307,250	958,968,514
2023-10-10	52.435	52.695	52.7	52.09	+0.66%	17735	9,084,840	476,274,347
2023-10-09	52.96	52.35	53.26	52.07	-0.93%	26072	13,930,820	731,838,968
2023-10-06	51.995	52.84	53.295	51.67	+1.63%	23763	14,653,200	771,605,426
2023-10-05	52.25	51.995	52.335	51.67	-0.25%	15226	7,934,040	412,325,130
2023-10-04	51.5	52.125	52.775	51.16	+1.02%	23989	16,333,350	850,536,903
2023-10-03	52.955	51.6	52.955	51.41	-2.31%	23884	17,018,400	885,210,762
2023-10-02	52.65	52.82	53.195	52.46	+0.69%	28785	16,743,040	884,069,449
2023-09-29	52.26	52.46	52.525	51.885	+0.47%	18514	12,506,340	653,966,769
2023-09-28	52.1	52.215	52.355	51.35	+0.23%	20886	13,531,440	702,953,844
2023-09-27	52.025	52.095	52.2	51.605	+0.49%	22662	11,804,230	612,757,135
2023-09-26	50.6	51.84	52.07	50.26	+2.36%	37276	25,202,530	1,293,637,515
2023-09-25	51.17	50.645	51.585	50.33	-0.96%	17887	8,917,720	453,440,669
2023-09-22	49.48	51.135	51.18	49.12	+3.37%	26078	19,568,830	986,200,216
2023-09-21	50.085	49.47	50.55	49.3	-1.85%	35223	22,489,070	1,120,468,649
2023-09-20	50.615	50.405	51.17	50.005	-0.35%	26786	18,201,080	919,679,942
2023-09-19	51.215	50.58	51.215	50.065	-1.24%	38152	22,780,770	1,155,322,114
2023-09-18	52.54	51.215	52.54	51.1	-1.82%	28469	16,133,910	831,779,150
2023-09-15	51.755	52.165	52.61	51.31	+0.79%	22439	12,332,050	640,161,514
2023-09-14	52	51.755	52.05	50.675	-0.47%	27548	17,315,680	891,919,148
2023-09-13	52.855	52	52.855	51.85	-1.30%	24869	10,929,260	570,772,741
2023-09-12	51.755	52.685	52.765	51.7	+1.96%	40422	18,503,830	965,895,799
2023-09-11	51.955	51.67	52.3	50.9	-0.71%	36200	18,802,270	970,746,823
2023-09-08	52.88	52.04	53.215	51.7	-1.59%	35806	18,196,140	948,930,138
2023-09-07	53.1	52.88	53.59	52.3	-0.30%	41214	26,508,510	1,403,342,270
2023-09-06	54.5	53.04	54.56	52.56	-2.65%	52263	36,551,810	1,952,033,614
2023-09-05	55.595	54.485	55.595	54.05	-1.68%	42105	27,006,960	1,475,156,456
2023-09-04	55.5	55.415	55.9	55.22	+0.21%	34496	17,080,130	948,004,738
2023-09-01	55.9	55.3	55.9	54.8	-0.83%	30201	15,067,810	832,381,453
2023-08-31	54.535	55.765	55.9	54.4	+2.32%	47048	33,278,430	1,831,972,780
2023-08-30	53.89	54.5	54.89	53.215	+1.12%	39605	33,238,340	1,799,713,292
2023-08-29	55.09	53.895	55.15	53.505	-1.86%	53225	43,347,880	2,351,873,628
2023-08-28	54.07	54.915	55.035	53.85	+1.98%	46703	30,576,810	1,663,536,466
2023-08-25	53.42	53.85	54.1	53.005	+0.80%	50979	19,572,740	1,047,987,879
2023-08-24	52.12	53.42	53.495	52.12	+2.60%	30448	17,194,270	909,749,589
2023-08-23	53.47	52.065	53.98	51.86	-2.38%	69109	37,176,650	1,974,447,784
2023-08-22	52.1	53.335	53.63	51.615	+2.28%	75460	62,800,180	3,323,052,635
2023-08-21	51.945	52.145	52.26	51.41	+0.90%	37635	20,245,020	1,049,354,901
2023-08-18	51.33	51.68	51.88	50.45	+0.90%	39931	18,522,450	943,462,201
2023-08-17	50.43	51.22	51.34	49.8	+2.27%	84664	27,799,150	1,408,630,018
2023-08-16	51.6	50.085	51.935	48.805	-2.86%	84403	36,865,260	1,845,487,565
2023-08-15	51.34	51.56	52.73	51	+0.14%	39022	17,367,060	903,307,385
2023-08-14	53.3	51.49	53.76	51	-2.88%	70270	40,098,400	2,114,655,470
2023-08-11	53	53.015	53.8	52	+0.16%	45212	25,593,420	1,359,629,464
2023-08-10	52.82	52.93	52.99	52.05	+0.70%	49593	22,601,670	1,185,526,561
2023-08-09	52.8	52.56	53.285	52.23	+0.01%	33930	19,008,220	1,000,856,450
2023-08-08	53.255	52.555	53.34	51.7	-1.42%	52845	29,176,520	1,523,798,447
2023-08-07	53.705	53.31	54.655	52.42	-0.20%	43889	21,444,820	1,152,636,946
2023-08-04	54.925	53.415	55.2	52	-2.46%	74636	48,161,990	2,600,900,798
2023-08-03	53.205	54.76	54.945	52.99	+2.92%	84034	40,960,100	2,212,859,906
2023-08-02	53.39	53.205	53.445	52.855	-0.35%	38574	19,630,550	1,043,088,641
2023-08-01	53.63	53.39	53.65	53.05	-0.21%	30647	17,475,880	933,414,658
2023-07-31	53.255	53.5	53.73	52.92	+0.87%	36948	25,314,150	1,348,120,797
2023-07-28	53.37	53.04	53.5	52.805	-0.32%	24980	15,103,260	801,520,482
2023-07-27	52.45	53.21	53.455	52.12	+1.76%	39720	28,763,840	1,518,957,239
2023-07-26	52.65	52.29	52.87	51.84	-0.58%	29247	15,967,940	835,348,617
2023-07-25	52.435	52.595	52.73	52.14	+0.60%	36175	16,808,110	882,341,874
2023-07-24	51.9	52.28	52.38	51.64	+1.01%	34340	14,834,090	772,333,623
2023-07-21	50.925	51.755	51.8	50.6	+1.63%	29748	17,370,820	888,692,173
2023-07-20	51.315	50.925	51.935	50.69	-0.67%	85198	27,982,770	1,436,844,982
2023-07-19	51.9	51.27	52.18	50.655	-1.26%	40905	26,397,750	1,354,908,588
2023-07-18	51.6	51.925	52.995	51.08	+1.04%	73850	42,121,870	2,188,415,576
2023-07-17	50.5	51.39	51.5	49.8	+1.22%	53409	26,583,260	1,350,949,847
2023-07-14	49.4	50.77	50.8	49.005	+2.69%	34938	19,147,400	956,365,899
2023-07-13	49.8	49.44	50.485	49.11	-0.57%	38077	21,782,720	1,079,357,278
2023-07-12	48.3	49.725	49.84	48.2	+3.02%	44663	26,075,960	1,283,937,197
2023-07-11	48.25	48.265	48.51	47.9	0.00%	17248	9,056,190	436,428,121
2023-07-10	47.75	48.265	48.39	47.405	+1.49%	32332	13,264,830	636,750,950
2023-07-07	47.31	47.555	47.62	46.775	+0.20%	20838	11,683,940	551,870,469
2023-07-06	47.695	47.46	48	47.12	-0.37%	25449	13,727,960	653,126,246
2023-07-05	47.56	47.635	48.12	47.41	+0.52%	23841	15,005,420	716,754,056
2023-07-04	47.57	47.39	48.17	46.815	-0.38%	31795	22,071,810	1,048,826,563
2023-07-03	47.61	47.57	48.63	47.305	+0.34%	47533	36,618,600	1,762,308,321
2023-06-30	46.81	47.41	47.55	46.5	+1.65%	38507	26,595,330	1,255,293,059
2023-06-29	46.3	46.64	46.755	45.83	+0.94%	22719	16,584,750	768,000,766
2023-06-28	47.15	46.205	47.65	46.085	-2.05%	42710	32,275,400	1,505,618,034
2023-06-27	45.03	47.17	47.57	44.63	+5.00%	77033	63,030,710	2,922,089,175
2023-06-26	46	44.925	46.3	43.34	+0.40%	47985	27,645,290	1,245,922,746
2023-06-23	45.8	44.745	46.615	44.475	-2.56%	44482	28,034,890	1,286,272,745
2023-06-22	46.58	45.92	47	45.51	-1.42%	32140	19,063,600	883,673,260
2023-06-21	45.54	46.58	46.925	45.07	+2.33%	44461	31,026,470	1,439,151,306
2023-06-20	46.24	45.52	46.585	44.85	-1.58%	50642	30,695,740	1,400,519,969
2023-06-19	44.1	46.25	46.4	42.42	+5.02%	93185	71,501,760	3,217,748,618
2023-06-16	43.985	44.04	44.095	43.185	+0.35%	31350	13,843,340	604,054,503
2023-06-15	43.3	43.885	44.4	42.88	+1.67%	51607	36,231,190	1,588,623,071
2023-06-14	42.895	43.165	43.2	42.445	+0.63%	52068	24,180,210	1,034,073,017
2023-06-13	41.035	42.895	42.9	41.005	+4.53%	53804	24,746,590	1,042,020,874
2023-06-09	41.24	41.035	41.53	40.88	-0.32%	16023	7,502,170	309,257,469
2023-06-08	41.145	41.165	41.5	40.65	+0.05%	23384	12,898,780	530,356,032
2023-06-07	41	41.145	41.935	40.775	-0.01%	43444	26,521,330	1,098,953,351
2023-06-06	40.375	41.15	41.3	39.98	+1.88%	35293	18,013,570	729,424,434
2023-06-05	41.435	40.39	41.685	40.245	-2.36%	40450	21,084,000	865,015,432
2023-06-02	40.76	41.365	41.435	40.525	+1.57%	23124	14,994,660	615,062,560
2023-06-01	40.67	40.725	41	40.575	+0.14%	22874	11,705,630	477,887,939
2023-05-31	40.555	40.67	40.95	40.45	-0.09%	26384	13,882,010	564,662,733
2023-05-30	40.6	40.705	41.495	40.45	-0.28%	38058	28,372,110	1,165,267,871
2023-05-29	39.95	40.82	41.155	39.9	+2.67%	51092	42,085,290	1,709,891,860
2023-05-26	40	39.76	40.125	39.5	-0.33%	20998	11,851,260	471,366,079
2023-05-25	39.555	39.89	40.18	38.91	+0.96%	38861	26,949,410	1,068,596,047
2023-05-24	39.12	39.51	39.59	38.76	+1.00%	25311	9,559,440	374,803,462
2023-05-23	39.185	39.12	39.395	38.6	-0.52%	24899	12,679,080	493,242,922
2023-05-22	39.425	39.325	39.495	39.055	+0.15%	14686	6,752,440	265,263,491
2023-05-19	39.18	39.265	39.455	39	-0.39%	17330	8,118,650	318,296,796
2023-05-18	39.68	39.42	39.8	39.15	-0.53%	19574	11,862,320	468,318,627
2023-05-17	40.18	39.63	40.4	39.255	-1.30%	27999	18,787,040	745,533,473
2023-05-16	39.935	40.15	40.225	39.82	+0.79%	25561	12,269,740	491,647,408
2023-05-15	38.915	39.835	39.85	38.86	+2.34%	23650	13,978,320	552,116,526
2023-05-12	38.74	38.925	39	38.255	+0.72%	16952	8,884,430	344,109,335
2023-05-11	39.295	38.645	39.59	38.1	-1.43%	29958	22,615,750	883,363,508
2023-05-10	38.325	39.205	39.25	38.255	+2.54%	35804	19,026,200	739,133,946
2023-05-08	37.985	38.235	38.415	37.845	+0.84%	10983	7,123,160	271,962,705
2023-05-05	38.295	37.915	38.43	37.78	-0.77%	17844	11,958,960	455,160,352
2023-05-04	38.32	38.21	38.52	37.455	+0.28%	25115	16,150,740	614,999,324
2023-05-03	38.5	38.105	39.145	37.82	-1.17%	42231	28,076,090	1,080,296,010
2023-05-02	39.56	38.555	39.88	38.095	-2.66%	40956	20,955,370	814,159,474
2023-04-28	39.98	39.61	40.12	39.405	-0.93%	24876	10,637,050	422,480,564
2023-04-27	40.2	39.98	40.2	39.56	-0.41%	42456	17,880,110	712,274,617
2023-04-26	40.875	40.145	40.97	40.06	-1.76%	33222	14,371,280	580,360,236
2023-04-25	41	40.865	41.145	40.7	-0.41%	16067	8,772,860	358,491,414
2023-04-24	41.1	41.035	41.49	40.65	-0.34%	29156	22,994,660	942,398,047
2023-04-21	41.555	41.175	41.8	41	-0.64%	27744	21,391,680	883,771,040
2023-04-20	41.705	41.44	41.855	40.56	-0.47%	37384	26,080,440	1,072,103,120
2023-04-19	41.405	41.635	42.02	41.005	+0.85%	66636	51,483,330	2,144,073,378
2023-04-18	40.845	41.285	41.4	40.28	+1.29%	33017	25,259,930	1,034,454,990
2023-04-17	40.52	40.76	40.795	40.35	+0.79%	21344	13,300,190	539,677,929
2023-04-14	40.775	40.44	40.845	40	-0.64%	49629	17,067,820	687,717,237
2023-04-13	40.82	40.7	41.15	40.37	+0.12%	30344	14,276,690	581,049,207
2023-04-12	40.815	40.65	40.97	40.42	-0.20%	34577	12,924,300	525,544,844
2023-04-11	41.49	40.73	41.82	40.25	-1.55%	57955	29,981,870	1,225,718,494
2023-04-10	40.425	41.37	41.4	40.25	+2.49%	59272	28,943,220	1,189,883,923
2023-04-07	40.42	40.365	40.8	39.9	-0.14%	42911	19,985,720	803,956,389
2023-04-06	40.94	40.42	41.45	40.095	-0.91%	50515	25,867,270	1,058,545,873
2023-04-05	40.145	40.79	40.945	39.71	+1.63%	33504	19,194,060	775,397,653
2023-04-04	40.25	40.135	40.5	39.905	-0.16%	23561	12,096,690	486,712,381
2023-04-03	40.25	40.2	40.395	39.85	+0.65%	54112	14,978,960	600,669,939
2023-03-31	40.21	39.94	40.245	39.51	-0.76%	36496	22,341,900	889,601,335
2023-03-30	40.6	40.245	41	40.02	-0.87%	46096	27,135,320	1,096,297,847
2023-03-29	39.15	40.6	40.65	38.96	+3.70%	85091	48,704,330	1,950,749,702
2023-03-28	39.45	39.15	39.75	38.91	-0.62%	32366	17,018,470	666,452,606
2023-03-27	38.985	39.395	39.48	38.925	+1.26%	34113	20,951,360	823,881,425
2023-03-24	39.295	38.905	39.295	38.77	-0.64%	32479	13,856,610	539,332,320
2023-03-23	39.345	39.155	39.49	38.94	-0.50%	31631	15,017,080	587,311,300
2023-03-22	39.495	39.35	39.745	39.22	-0.62%	28756	13,832,880	545,181,426
2023-03-21	40.28	39.595	40.52	39.205	-1.39%	36762	19,529,340	777,854,612
2023-03-20	39.89	40.155	40.28	39.5	+0.66%	40477	25,531,040	1,019,263,746
2023-03-17	40.255	39.89	40.92	39.43	-0.89%	53690	32,370,470	1,296,908,341
2023-03-16	40.87	40.25	40.87	39.66	-1.59%	47441	29,933,090	1,199,846,647
2023-03-15	41.28	40.9	41.61	40.6	-0.92%	29747	12,436,960	508,835,369
2023-03-14	41.5	41.28	41.5	40.75	-0.57%	27767	13,329,860	549,658,447
2023-03-13	42.12	41.515	42.67	41.015	-1.41%	49716	24,477,010	1,021,104,531
2023-03-10	41.17	42.11	42.27	41.015	+1.94%	40224	22,622,010	945,004,945
2023-03-09	40.79	41.31	41.545	40.46	+1.59%	43102	24,121,870	989,444,598
2023-03-07	40.075	40.665	40.87	39.6	+1.70%	36043	19,407,820	784,177,197
2023-03-06	39.85	39.985	40.09	39.56	+0.77%	36774	16,739,780	667,223,809
2023-03-03	38.89	39.68	39.68	38.735	+1.90%	21373	9,957,040	390,647,869
2023-03-02	39.6	38.94	39.9	38.43	-1.34%	39612	21,407,170	838,993,816
2023-03-01	39.16	39.47	39.495	39	+1.02%	16165	9,525,620	374,081,183
2023-02-28	39.21	39.07	39.51	38.9	-0.06%	21956	11,011,380	431,241,564
2023-02-27	38.65	39.095	39.37	38.305	+0.70%	28215	14,417,570	562,961,589
2023-02-24	38.8	38.825	39.5	38.265	+0.06%	41346	19,277,380	750,982,638
2023-02-22	38.31	38.8	38.9	38	+1.28%	29963	18,471,480	708,863,148
2023-02-21	36.885	38.31	38.51	36.885	+4.02%	42201	26,616,920	1,008,083,588
2023-02-20	36.33	36.83	37.25	35.81	+0.81%	24099	14,347,840	523,218,400
2023-02-17	36.35	36.535	36.895	35.98	+0.52%	20520	11,180,900	407,118,912
2023-02-16	35.835	36.345	36.73	35.815	+1.42%	25338	13,967,440	507,063,022
2023-02-15	37.3	35.835	37.35	35.26	-4.15%	42577	24,518,520	893,108,518
2023-02-14	38.36	37.385	38.45	37.115	-2.66%	56078	18,356,050	689,861,306
2023-02-13	38.515	38.405	38.9	38.345	-0.16%	23717	9,375,010	362,464,051
2023-02-10	38	38.465	38.56	37.96	+0.85%	28082	13,530,480	518,899,272
2023-02-09	37.6	38.14	38.47	37.555	+0.98%	23061	11,611,450	441,362,675
2023-02-08	38.1	37.77	38.4	37.545	-0.81%	23990	12,595,880	478,378,205
2023-02-07	38.38	38.08	38.625	37.65	-0.85%	29154	12,490,970	475,001,487
2023-02-06	38.35	38.405	38.795	38.13	+0.71%	36126	19,786,470	760,113,813
2023-02-03	37.88	38.135	38.495	37.21	+0.49%	42958	24,112,210	912,460,302
2023-02-02	36.79	37.95	38.25	36.53	+3.46%	53271	34,128,940	1,287,745,983
2023-02-01	36	36.68	36.83	35.905	+2.04%	36253	20,398,340	742,636,683
2023-01-31	35.54	35.945	35.985	35.28	+1.35%	26726	17,563,950	626,341,122
2023-01-30	34.4	35.465	35.485	34.19	+3.32%	51223	26,986,680	943,907,191
2023-01-27	33.9	34.325	34.39	33.9	+1.15%	13058	6,042,190	206,575,322
2023-01-26	34.025	33.935	34.085	33.76	-0.15%	12034	4,387,350	148,835,725
2023-01-25	33.87	33.985	34.045	33.605	+0.22%	14191	6,284,330	212,652,299
2023-01-24	34.13	33.91	34.49	33.835	-0.41%	21732	8,794,480	300,365,894
2023-01-23	33.73	34.05	34.125	33.625	+0.80%	28275	6,560,860	222,423,726
2023-01-20	33.99	33.78	34.15	33.505	-0.62%	20357	12,115,960	408,713,786
2023-01-19	34.495	33.99	34.56	33.87	-1.46%	20088	8,032,420	273,942,301
2023-01-18	34.105	34.495	34.695	34.085	+0.92%	21904	7,560,850	260,610,609
2023-01-17	34.67	34.18	34.86	34.025	-1.33%	21274	10,593,320	365,016,852
2023-01-16	34.105	34.64	34.73	34.105	+1.66%	19367	9,230,230	318,222,519
2023-01-13	33.8	34.075	34.4	33.565	+0.69%	18357	8,256,340	280,352,514
2023-01-12	33.62	33.84	33.925	33.305	+0.68%	22870	8,212,940	276,428,429
2023-01-11	33.3	33.61	33.74	33.18	+0.96%	19911	8,507,940	284,454,850
2023-01-10	33.165	33.29	33.415	32.88	+0.09%	14748	9,150,940	303,555,002
2023-01-09	33.55	33.26	33.555	33.11	-0.30%	16209	7,415,790	246,893,212
2023-01-06	33.1	33.36	33.44	33.01	+0.71%	9429	3,464,170	115,375,270
2023-01-05	33.15	33.125	33.275	32.905	-0.45%	14500	4,943,960	163,619,187
2023-01-04	33.31	33.275	33.63	33.03	-0.36%	14723	5,691,000	189,344,802
2023-01-03	32.9	33.395	33.485	32.72	0.00%	19589	7,371,200	244,655,315

Архив котировок акции MAGN по годам

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