СМЗ (Соликамский магниевый завод)
MGNZ
0 ₽ 0%История котировок MGNZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-28 | 3540 | 3540 | 3540 | 3540 | +1.72% | 1 | 1 | 3,540 |
| 2017-12-27 | 3440 | 3480 | 3480 | 3440 | -2.52% | 4 | 4 | 13,840 |
| 2017-12-26 | 3560 | 3570 | 3600 | 3540 | -1.11% | 8 | 9 | 32,050 |
| 2017-12-22 | 3690 | 3610 | 3700 | 3550 | -2.17% | 7 | 10 | 36,700 |
| 2017-12-19 | 3700 | 3690 | 3700 | 3550 | +2.79% | 7 | 8 | 29,150 |
| 2017-12-18 | 3700 | 3590 | 3700 | 3320 | -2.97% | 10 | 288 | 1,063,220 |
| 2017-12-14 | 3700 | 3700 | 3700 | 3700 | +6.63% | 1 | 1 | 3,700 |
| 2017-12-13 | 3470 | 3470 | 3470 | 3470 | -8.20% | 1 | 2 | 6,940 |
| 2017-12-12 | 3780 | 3780 | 3780 | 3780 | +3.56% | 2 | 2 | 7,560 |
| 2017-12-11 | 3690 | 3650 | 3690 | 3650 | 0.00% | 3 | 11 | 40,230 |
| 2017-12-08 | 3600 | 3650 | 3730 | 3600 | +1.39% | 10 | 63 | 233,030 |
| 2017-12-06 | 3590 | 3600 | 3700 | 3410 | 0.00% | 12 | 22 | 80,200 |
| 2017-12-04 | 3500 | 3600 | 3600 | 3350 | +2.86% | 18 | 41 | 145,290 |
| 2017-12-01 | 3530 | 3500 | 3540 | 3440 | +2.94% | 5 | 7 | 24,430 |
| 2017-11-30 | 3360 | 3400 | 3440 | 3350 | -0.58% | 6 | 7 | 23,620 |
| 2017-11-29 | 3410 | 3420 | 3420 | 3410 | +0.59% | 2 | 2 | 6,830 |
| 2017-11-28 | 3370 | 3400 | 3500 | 3370 | -4.23% | 4 | 4 | 13,720 |
| 2017-11-24 | 3550 | 3550 | 3550 | 3550 | 0.00% | 8 | 26 | 92,300 |
| 2017-11-23 | 3560 | 3550 | 3580 | 3350 | +7.58% | 16 | 51 | 180,910 |
| 2017-11-22 | 3300 | 3300 | 3300 | 3300 | 0.00% | 3 | 7 | 23,100 |
| 2017-11-21 | 3300 | 3300 | 3300 | 3300 | 0.00% | 5 | 13 | 42,900 |
| 2017-11-20 | 3650 | 3300 | 3650 | 3300 | +3.13% | 2 | 2 | 6,950 |
| 2017-11-17 | 3250 | 3200 | 3350 | 3200 | 0.00% | 7 | 49 | 162,880 |
| 2017-11-16 | 3200 | 3200 | 3200 | 3200 | +1.27% | 3 | 14 | 44,800 |
| 2017-11-15 | 3170 | 3160 | 3170 | 3160 | -1.25% | 2 | 10 | 31,610 |
| 2017-11-14 | 3280 | 3200 | 3280 | 3200 | -0.93% | 5 | 13 | 41,740 |
| 2017-11-10 | 3260 | 3230 | 3300 | 3230 | -3.58% | 8 | 8 | 25,980 |
| 2017-11-08 | 3260 | 3350 | 3370 | 3260 | 0.00% | 3 | 4 | 13,240 |
| 2017-11-07 | 3300 | 3350 | 3350 | 3200 | +3.08% | 7 | 24 | 79,990 |
| 2017-11-02 | 3200 | 3250 | 3470 | 3200 | +1.56% | 3 | 4 | 13,390 |
| 2017-11-01 | 3200 | 3200 | 3200 | 3200 | 0.00% | 3 | 26 | 83,200 |
| 2017-10-30 | 3200 | 3200 | 3390 | 3200 | -4.48% | 10 | 18 | 58,010 |
| 2017-10-26 | 3440 | 3350 | 3540 | 3300 | +4.69% | 5 | 5 | 17,160 |
| 2017-10-25 | 3140 | 3200 | 3200 | 3130 | -3.03% | 3 | 11 | 34,510 |
| 2017-10-24 | 3400 | 3300 | 3400 | 3300 | -2.94% | 8 | 9 | 30,070 |
| 2017-10-23 | 3400 | 3400 | 3400 | 3400 | -1.45% | 1 | 1 | 3,400 |
| 2017-10-20 | 3570 | 3450 | 3570 | 3450 | +1.47% | 2 | 2 | 7,020 |
| 2017-10-17 | 3380 | 3400 | 3400 | 3380 | -1.45% | 2 | 2 | 6,780 |
| 2017-10-16 | 3370 | 3450 | 3450 | 3370 | -1.43% | 2 | 3 | 10,190 |
| 2017-10-13 | 3510 | 3500 | 3510 | 3500 | 0.00% | 5 | 11 | 38,510 |
| 2017-10-12 | 3450 | 3500 | 3750 | 3450 | +2.94% | 10 | 36 | 131,140 |
| 2017-10-11 | 3400 | 3400 | 3400 | 3400 | -0.87% | 1 | 1 | 3,400 |
| 2017-10-10 | 3450 | 3430 | 3450 | 3430 | -0.58% | 2 | 2 | 6,880 |
| 2017-10-06 | 3650 | 3450 | 3700 | 3400 | +1.17% | 21 | 65 | 230,630 |
| 2017-10-05 | 3320 | 3410 | 3410 | 3320 | +1.19% | 3 | 5 | 16,900 |
| 2017-10-04 | 3280 | 3370 | 3460 | 3280 | +5.31% | 12 | 28 | 95,450 |
| 2017-10-03 | 3300 | 3200 | 3350 | 3060 | -3.61% | 8 | 9 | 29,330 |
| 2017-10-02 | 3320 | 3320 | 3320 | 3320 | -2.35% | 2 | 2 | 6,640 |
| 2017-09-29 | 3370 | 3400 | 3400 | 3340 | -1.45% | 5 | 11 | 36,900 |
| 2017-09-27 | 3320 | 3450 | 3600 | 3320 | -5.99% | 5 | 7 | 24,060 |
| 2017-09-26 | 3670 | 3670 | 3670 | 3670 | -2.65% | 1 | 1 | 3,670 |
| 2017-09-25 | 3770 | 3770 | 3770 | 3770 | +0.53% | 1 | 2 | 7,540 |
| 2017-09-22 | 3700 | 3750 | 3750 | 3700 | +0.54% | 6 | 13 | 48,600 |
| 2017-09-20 | 3200 | 3730 | 3730 | 3160 | +13.03% | 49 | 174 | 617,570 |
| 2017-09-19 | 3300 | 3300 | 3300 | 3300 | -0.90% | 2 | 3 | 9,900 |
| 2017-09-18 | 3340 | 3330 | 3770 | 3140 | +2.78% | 15 | 59 | 209,150 |
| 2017-09-15 | 3000 | 3240 | 3300 | 3000 | +12.89% | 27 | 498 | 1,615,920 |
| 2017-09-13 | 2900 | 2870 | 2900 | 2870 | -2.71% | 2 | 2 | 5,770 |
| 2017-09-12 | 2900 | 2950 | 2950 | 2850 | +0.34% | 8 | 35 | 101,880 |
| 2017-09-08 | 2940 | 2940 | 2940 | 2940 | +1.38% | 4 | 4 | 11,760 |
| 2017-09-07 | 2900 | 2900 | 2900 | 2900 | 0.00% | 1 | 10 | 29,000 |
| 2017-09-06 | 2850 | 2900 | 2900 | 2850 | -1.36% | 3 | 7 | 20,000 |
| 2017-09-05 | 2950 | 2940 | 2950 | 2720 | -2.00% | 10 | 16 | 45,540 |
| 2017-09-04 | 2980 | 3000 | 3000 | 2980 | +2.39% | 4 | 17 | 50,870 |
| 2017-08-30 | 2930 | 2930 | 2930 | 2930 | 0.00% | 1 | 1 | 2,930 |
| 2017-08-28 | 2780 | 2930 | 2930 | 2780 | +2.45% | 3 | 3 | 8,530 |
| 2017-08-25 | 2800 | 2860 | 2860 | 2800 | 0.00% | 2 | 6 | 16,860 |
| 2017-08-24 | 2860 | 2860 | 2860 | 2860 | +1.06% | 1 | 2 | 5,720 |
| 2017-08-23 | 2830 | 2830 | 2830 | 2830 | +2.91% | 2 | 2 | 5,660 |
| 2017-08-22 | 2760 | 2750 | 2760 | 2750 | -0.72% | 3 | 18 | 49,510 |
| 2017-08-21 | 2790 | 2770 | 2790 | 2750 | -0.36% | 14 | 52 | 143,550 |
| 2017-08-18 | 2780 | 2780 | 2780 | 2780 | +1.09% | 2 | 3 | 8,340 |
| 2017-08-17 | 2750 | 2750 | 2750 | 2750 | -2.48% | 2 | 3 | 8,250 |
| 2017-08-14 | 2760 | 2820 | 2820 | 2760 | +0.36% | 2 | 2 | 5,580 |
| 2017-08-11 | 2800 | 2810 | 2810 | 2800 | +2.18% | 4 | 5 | 14,020 |
| 2017-08-10 | 2800 | 2750 | 2810 | 2750 | -1.43% | 10 | 447 | 1,229,760 |
| 2017-08-09 | 2750 | 2790 | 2800 | 2750 | +1.45% | 8 | 152 | 418,250 |
| 2017-08-08 | 2790 | 2750 | 2800 | 2720 | -2.83% | 12 | 23 | 64,070 |
| 2017-08-07 | 2780 | 2830 | 2830 | 2770 | +0.35% | 3 | 3 | 8,380 |
| 2017-08-04 | 2760 | 2820 | 2820 | 2760 | +1.08% | 4 | 4 | 11,120 |
| 2017-08-03 | 2760 | 2790 | 2790 | 2650 | -0.36% | 17 | 39 | 106,450 |
| 2017-08-02 | 2800 | 2800 | 2800 | 2800 | 0.00% | 5 | 38 | 106,400 |
| 2017-08-01 | 2850 | 2800 | 2920 | 2800 | 0.00% | 22 | 103 | 290,540 |
| 2017-07-31 | 2880 | 2800 | 2880 | 2640 | -3.11% | 54 | 302 | 840,130 |
| 2017-07-28 | 3000 | 2890 | 3000 | 2890 | -3.67% | 8 | 33 | 95,700 |
| 2017-07-27 | 3160 | 3000 | 3160 | 3000 | -1.64% | 6 | 7 | 21,820 |
| 2017-07-26 | 2990 | 3050 | 3050 | 2990 | +1.67% | 2 | 2 | 6,040 |
| 2017-07-21 | 3000 | 3000 | 3000 | 3000 | -0.33% | 1 | 10 | 30,000 |
| 2017-07-20 | 3010 | 3010 | 3020 | 3000 | 0.00% | 5 | 27 | 81,260 |
| 2017-07-18 | 3030 | 3010 | 3240 | 3010 | -1.31% | 12 | 17 | 52,440 |
| 2017-07-17 | 3050 | 3050 | 3050 | 3050 | +1.67% | 2 | 5 | 15,250 |
| 2017-07-14 | 3030 | 3000 | 3030 | 3000 | -2.60% | 7 | 21 | 63,050 |
| 2017-07-12 | 3080 | 3080 | 3080 | 3080 | +2.33% | 1 | 1 | 3,080 |
| 2017-07-10 | 3090 | 3010 | 3090 | 2880 | +2.03% | 5 | 13 | 37,960 |
| 2017-07-06 | 3030 | 2950 | 3030 | 2950 | -3.59% | 2 | 2 | 5,980 |
| 2017-07-04 | 3060 | 3060 | 3060 | 3060 | 0.00% | 2 | 3 | 9,180 |
| 2017-06-30 | 3030 | 3060 | 3060 | 3030 | +0.66% | 4 | 8 | 24,310 |
| 2017-06-28 | 3040 | 3040 | 3040 | 2860 | -0.98% | 12 | 19 | 56,490 |
| 2017-06-27 | 3070 | 3070 | 3070 | 3070 | 0.00% | 1 | 1 | 3,070 |
| 2017-06-23 | 3020 | 3070 | 3630 | 2830 | +4.42% | 17 | 33 | 106,050 |
| 2017-06-22 | 2940 | 2940 | 2940 | 2940 | +3.16% | 1 | 4 | 11,760 |
| 2017-06-20 | 2870 | 2850 | 2870 | 2850 | -2.06% | 5 | 21 | 60,020 |
| 2017-06-16 | 2910 | 2910 | 2910 | 2850 | -0.34% | 7 | 21 | 60,850 |
| 2017-06-13 | 2940 | 2920 | 2940 | 2920 | +3.18% | 2 | 5 | 14,680 |
| 2017-06-09 | 2870 | 2830 | 2870 | 2830 | -2.41% | 4 | 8 | 22,900 |
| 2017-06-08 | 2980 | 2900 | 2980 | 2900 | -3.33% | 11 | 22 | 64,370 |
| 2017-06-07 | 3070 | 3000 | 3100 | 2940 | 0.00% | 6 | 13 | 39,110 |
| 2017-06-05 | 2950 | 3000 | 3000 | 2950 | +1.69% | 4 | 14 | 41,490 |
| 2017-06-02 | 2950 | 2950 | 2950 | 2940 | 0.00% | 6 | 35 | 103,180 |
| 2017-06-01 | 3020 | 2950 | 3020 | 2950 | -3.59% | 32 | 129 | 386,770 |
| 2017-05-30 | 3020 | 3060 | 3060 | 3010 | -4.38% | 3 | 6 | 18,120 |
| 2017-05-25 | 3200 | 3200 | 3200 | 3200 | -0.31% | 2 | 2 | 6,400 |
| 2017-05-22 | 3210 | 3210 | 3210 | 3210 | -1.83% | 1 | 1 | 3,210 |
| 2017-05-19 | 3240 | 3270 | 3320 | 3240 | +5.14% | 5 | 7 | 23,090 |
| 2017-05-18 | 3150 | 3110 | 3150 | 3110 | +0.32% | 5 | 5 | 15,640 |
| 2017-05-17 | 3100 | 3100 | 3100 | 3100 | -2.82% | 1 | 1 | 3,100 |
| 2017-05-15 | 3190 | 3190 | 3190 | 3190 | 0.00% | 1 | 1 | 3,190 |
| 2017-05-12 | 3190 | 3190 | 3190 | 3190 | +2.24% | 1 | 1 | 3,190 |
| 2017-05-11 | 3100 | 3120 | 3200 | 3100 | -2.50% | 7 | 62 | 197,680 |
| 2017-05-10 | 3100 | 3200 | 3200 | 3100 | +6.31% | 4 | 33 | 105,470 |
| 2017-05-04 | 3050 | 3010 | 3050 | 3010 | -3.22% | 6 | 15 | 45,260 |
| 2017-05-03 | 3100 | 3110 | 3200 | 3040 | +1.97% | 14 | 38 | 120,360 |
| 2017-05-02 | 3040 | 3050 | 3090 | 3030 | -1.61% | 11 | 15 | 45,690 |
| 2017-04-27 | 3130 | 3100 | 3170 | 3090 | -1.59% | 8 | 11 | 34,230 |
| 2017-04-25 | 3150 | 3150 | 3150 | 3150 | -1.25% | 1 | 2 | 6,300 |
| 2017-04-21 | 3150 | 3190 | 3190 | 3150 | +1.27% | 3 | 3 | 9,490 |
| 2017-04-18 | 3200 | 3150 | 3200 | 3120 | -3.37% | 7 | 9 | 28,260 |
| 2017-04-17 | 3260 | 3260 | 3260 | 3260 | +1.88% | 1 | 2 | 6,520 |
| 2017-04-14 | 3230 | 3200 | 3230 | 3200 | -2.74% | 2 | 2 | 6,430 |
| 2017-04-13 | 3290 | 3290 | 3290 | 3290 | +4.44% | 1 | 1 | 3,290 |
| 2017-04-12 | 3300 | 3150 | 3300 | 3150 | -4.55% | 4 | 11 | 35,500 |
| 2017-04-11 | 3280 | 3300 | 3390 | 3280 | +0.61% | 9 | 11 | 36,620 |
| 2017-04-10 | 3240 | 3280 | 3280 | 3240 | +3.14% | 6 | 13 | 42,540 |
| 2017-04-07 | 3200 | 3180 | 3200 | 3180 | -2.45% | 12 | 19 | 60,660 |
| 2017-04-06 | 3480 | 3260 | 3480 | 3200 | -9.19% | 90 | 348 | 1,134,880 |
| 2017-04-05 | 3550 | 3590 | 3590 | 3410 | -1.37% | 10 | 22 | 76,720 |
| 2017-04-04 | 3410 | 3640 | 3640 | 3410 | +1.68% | 8 | 8 | 28,060 |
| 2017-04-03 | 3670 | 3580 | 3670 | 3270 | -3.24% | 28 | 53 | 185,440 |
| 2017-03-31 | 3700 | 3700 | 3700 | 3700 | -0.27% | 1 | 1 | 3,700 |
| 2017-03-29 | 3770 | 3710 | 3770 | 3700 | -3.64% | 8 | 9 | 33,500 |
| 2017-03-28 | 3850 | 3850 | 3850 | 3850 | +1.05% | 2 | 2 | 7,700 |
| 2017-03-27 | 3780 | 3810 | 3880 | 3780 | +2.70% | 10 | 21 | 80,070 |
| 2017-03-24 | 3720 | 3710 | 3720 | 3710 | 0.00% | 3 | 3 | 11,140 |
| 2017-03-23 | 3770 | 3710 | 3770 | 3710 | -0.80% | 3 | 3 | 11,190 |
| 2017-03-22 | 3730 | 3740 | 3740 | 3710 | -1.32% | 5 | 8 | 29,850 |
| 2017-03-21 | 3770 | 3790 | 3790 | 3710 | -2.32% | 20 | 96 | 359,860 |
| 2017-03-20 | 3880 | 3880 | 3880 | 3880 | +2.92% | 1 | 1 | 3,880 |
| 2017-03-17 | 3770 | 3770 | 3880 | 3720 | -0.53% | 12 | 18 | 68,050 |
| 2017-03-16 | 3820 | 3790 | 3860 | 3790 | -2.07% | 10 | 26 | 98,840 |
| 2017-03-15 | 3870 | 3870 | 3870 | 3870 | -1.78% | 1 | 1 | 3,870 |
| 2017-03-14 | 3930 | 3940 | 3940 | 3930 | +3.14% | 2 | 2 | 7,870 |
| 2017-03-13 | 3880 | 3820 | 3880 | 3820 | -1.55% | 2 | 2 | 7,700 |
| 2017-03-10 | 3880 | 3880 | 3880 | 3880 | +0.52% | 1 | 1 | 3,880 |
| 2017-03-09 | 3850 | 3860 | 3860 | 3820 | -0.26% | 5 | 5 | 19,200 |
| 2017-03-06 | 3940 | 3870 | 3940 | 3870 | 0.00% | 2 | 2 | 7,810 |
| 2017-03-03 | 3870 | 3870 | 3870 | 3870 | -1.78% | 1 | 1 | 3,870 |
| 2017-03-02 | 3940 | 3940 | 3940 | 3940 | 0.00% | 1 | 3 | 11,820 |
| 2017-03-01 | 3940 | 3940 | 3940 | 3940 | +2.34% | 1 | 1 | 3,940 |
| 2017-02-28 | 3900 | 3850 | 3900 | 3820 | -3.51% | 10 | 17 | 65,490 |
| 2017-02-22 | 3940 | 3990 | 3990 | 3900 | -1.24% | 9 | 27 | 105,730 |
| 2017-02-21 | 3930 | 4040 | 4040 | 3930 | +1.00% | 2 | 2 | 7,970 |
| 2017-02-20 | 3910 | 4000 | 4030 | 3910 | +0.25% | 5 | 17 | 67,370 |
| 2017-02-17 | 3990 | 3990 | 3990 | 3990 | +2.31% | 1 | 3 | 11,970 |
| 2017-02-16 | 3900 | 3900 | 3900 | 3900 | +0.78% | 2 | 2 | 7,800 |
| 2017-02-15 | 3870 | 3870 | 3870 | 3870 | 0.00% | 2 | 5 | 19,350 |
| 2017-02-14 | 3980 | 3870 | 3980 | 3870 | -5.38% | 7 | 17 | 67,440 |
| 2017-02-13 | 4070 | 4090 | 4090 | 4070 | +3.02% | 3 | 3 | 12,240 |
| 2017-02-08 | 3980 | 3970 | 3980 | 3970 | -0.75% | 3 | 3 | 11,930 |
| 2017-02-06 | 4010 | 4000 | 4010 | 4000 | +0.76% | 2 | 3 | 12,010 |
| 2017-02-03 | 3970 | 3970 | 3970 | 3970 | 0.00% | 1 | 1 | 3,970 |
| 2017-02-01 | 4000 | 3970 | 4000 | 3970 | -0.50% | 5 | 5 | 19,900 |
| 2017-01-31 | 3990 | 3990 | 3990 | 3990 | 0.00% | 1 | 1 | 3,990 |
| 2017-01-30 | 4000 | 3990 | 4000 | 3990 | -1.48% | 3 | 7 | 27,990 |
| 2017-01-26 | 3980 | 4050 | 4050 | 3980 | +1.25% | 2 | 2 | 8,030 |
| 2017-01-24 | 4030 | 4000 | 4030 | 3990 | -0.74% | 28 | 105 | 420,020 |
| 2017-01-23 | 4280 | 4030 | 4280 | 4030 | 0.00% | 3 | 6 | 24,560 |
| 2017-01-20 | 4090 | 4030 | 4440 | 4030 | +0.75% | 21 | 57 | 236,940 |
| 2017-01-19 | 4000 | 4000 | 4000 | 4000 | -0.50% | 3 | 3 | 12,000 |
| 2017-01-18 | 4020 | 4020 | 4020 | 4020 | +0.25% | 1 | 1 | 4,020 |
| 2017-01-16 | 4010 | 4010 | 4010 | 4010 | -0.50% | 1 | 1 | 4,010 |
| 2017-01-12 | 4030 | 4030 | 4030 | 4030 | 0.00% | 2 | 2 | 8,060 |
| 2017-01-11 | 4040 | 4030 | 4040 | 4030 | -1.23% | 3 | 4 | 16,150 |
| 2017-01-10 | 4060 | 4080 | 4080 | 4050 | -0.97% | 3 | 13 | 52,720 |
| 2017-01-06 | 4120 | 4120 | 4120 | 4120 | +1.98% | 1 | 1 | 4,120 |
| 2017-01-05 | 4050 | 4040 | 4050 | 4040 | 0.00% | 2 | 2 | 8,090 |
| 2017-01-04 | 4040 | 4040 | 4040 | 4040 | -4.49% | 2 | 2 | 8,080 |
| 2017-01-03 | 4230 | 4230 | 4230 | 4050 | 0.00% | 11 | 19 | 77,650 |