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) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 3100 | 3080 | 3460 | 3080 | -0.65% | 3 | 3 | 9,640 |
| 2018-12-27 | 3100 | 3100 | 3100 | 3100 | +3.33% | 1 | 1 | 3,100 |
| 2018-12-26 | 3010 | 3000 | 3090 | 3000 | 0.00% | 6 | 39 | 117,110 |
| 2018-12-25 | 2870 | 3000 | 3000 | 2870 | +3.09% | 4 | 8 | 23,780 |
| 2018-12-24 | 2910 | 2910 | 2910 | 2910 | +0.34% | 1 | 2 | 5,820 |
| 2018-12-21 | 2900 | 2900 | 2900 | 2900 | -5.23% | 3 | 3 | 8,700 |
| 2018-12-20 | 3010 | 3060 | 3060 | 3010 | +5.15% | 2 | 3 | 9,080 |
| 2018-12-19 | 2910 | 2910 | 2910 | 2910 | 0.00% | 1 | 1 | 2,910 |
| 2018-12-18 | 2900 | 2910 | 3030 | 2900 | -2.68% | 5 | 6 | 17,660 |
| 2018-12-17 | 2910 | 2990 | 2990 | 2910 | -1.97% | 2 | 2 | 5,900 |
| 2018-12-14 | 3060 | 3050 | 3060 | 3050 | +2.01% | 2 | 2 | 6,110 |
| 2018-12-13 | 2990 | 2990 | 2990 | 2990 | -0.99% | 2 | 2 | 5,980 |
| 2018-12-11 | 2920 | 3020 | 3020 | 2920 | -1.31% | 3 | 3 | 8,860 |
| 2018-12-04 | 3060 | 3060 | 3060 | 3060 | +2.00% | 1 | 1 | 3,060 |
| 2018-12-03 | 2990 | 3000 | 3000 | 2990 | +0.33% | 2 | 3 | 8,990 |
| 2018-11-30 | 3010 | 2990 | 3010 | 2990 | -4.47% | 4 | 4 | 12,000 |
| 2018-11-29 | 3090 | 3130 | 3190 | 2990 | -3.69% | 20 | 75 | 228,700 |
| 2018-11-28 | 3250 | 3250 | 3250 | 3250 | 0.00% | 1 | 1 | 3,250 |
| 2018-11-27 | 3250 | 3250 | 3280 | 3220 | -0.91% | 5 | 8 | 26,060 |
| 2018-11-23 | 3280 | 3280 | 3280 | 3280 | -1.20% | 1 | 10 | 32,800 |
| 2018-11-22 | 3280 | 3320 | 3320 | 3280 | +0.61% | 2 | 4 | 13,240 |
| 2018-11-20 | 3280 | 3300 | 3300 | 3280 | +1.23% | 2 | 7 | 23,000 |
| 2018-11-19 | 3500 | 3260 | 3500 | 3260 | +0.31% | 3 | 4 | 13,320 |
| 2018-11-16 | 3150 | 3250 | 3250 | 3150 | -3.85% | 2 | 18 | 58,400 |
| 2018-11-15 | 3300 | 3380 | 3380 | 3300 | +2.42% | 2 | 2 | 6,680 |
| 2018-11-14 | 3100 | 3300 | 3300 | 3100 | +3.13% | 2 | 2 | 6,400 |
| 2018-11-13 | 3590 | 3200 | 3590 | 3200 | -3.03% | 15 | 33 | 106,920 |
| 2018-11-12 | 3540 | 3300 | 3540 | 3250 | +1.54% | 16 | 20 | 68,860 |
| 2018-11-09 | 3100 | 3250 | 3400 | 3100 | -2.99% | 9 | 15 | 49,080 |
| 2018-11-08 | 3240 | 3350 | 3350 | 3240 | +1.52% | 5 | 5 | 16,610 |
| 2018-11-06 | 3010 | 3300 | 3300 | 3010 | +1.23% | 12 | 80 | 263,100 |
| 2018-11-01 | 3140 | 3260 | 3290 | 3140 | +6.19% | 14 | 31 | 100,940 |
| 2018-10-31 | 3090 | 3070 | 3090 | 3050 | -6.12% | 5 | 5 | 15,370 |
| 2018-10-30 | 3190 | 3270 | 3270 | 3180 | +6.17% | 3 | 3 | 9,640 |
| 2018-10-29 | 3080 | 3080 | 3080 | 3080 | -0.32% | 2 | 2 | 6,160 |
| 2018-10-25 | 3190 | 3090 | 3190 | 3090 | +3.00% | 2 | 6 | 18,640 |
| 2018-10-24 | 3000 | 3000 | 3000 | 3000 | 0.00% | 2 | 2 | 6,000 |
| 2018-10-23 | 3030 | 3000 | 3080 | 2990 | -8.54% | 8 | 13 | 39,200 |
| 2018-10-22 | 3230 | 3280 | 3280 | 2990 | +3.47% | 4 | 6 | 18,710 |
| 2018-10-19 | 3110 | 3170 | 3270 | 3010 | -3.06% | 10 | 31 | 96,360 |
| 2018-10-16 | 3080 | 3270 | 3270 | 3080 | -2.68% | 4 | 6 | 19,040 |
| 2018-10-15 | 3360 | 3360 | 3360 | 3360 | +5.33% | 1 | 1 | 3,360 |
| 2018-10-12 | 2870 | 3190 | 3380 | 2870 | +4.59% | 19 | 24 | 76,950 |
| 2018-10-11 | 2910 | 3050 | 3050 | 2910 | -0.65% | 3 | 7 | 21,210 |
| 2018-10-10 | 2920 | 3070 | 3070 | 2920 | +3.37% | 6 | 46 | 135,700 |
| 2018-10-09 | 3010 | 2970 | 3070 | 2960 | +0.68% | 11 | 16 | 48,160 |
| 2018-10-08 | 3010 | 2950 | 3200 | 2750 | -1.67% | 34 | 55 | 158,530 |
| 2018-10-05 | 3210 | 3000 | 3360 | 2950 | -9.09% | 40 | 119 | 366,040 |
| 2018-10-04 | 4150 | 3300 | 4290 | 3210 | -19.90% | 223 | 384 | 1,451,130 |
| 2018-10-03 | 3000 | 4120 | 4120 | 3000 | +39.66% | 134 | 977 | 3,617,240 |
| 2018-10-02 | 2950 | 2950 | 2950 | 2950 | 0.00% | 1 | 1 | 2,950 |
| 2018-10-01 | 2940 | 2950 | 3080 | 2920 | +1.72% | 13 | 26 | 77,390 |
| 2018-09-28 | 3070 | 2900 | 3090 | 2860 | -5.23% | 23 | 48 | 142,150 |
| 2018-09-27 | 2950 | 3060 | 3060 | 2760 | +1.66% | 24 | 29 | 84,910 |
| 2018-09-26 | 2890 | 3010 | 3030 | 2730 | +6.74% | 58 | 200 | 586,820 |
| 2018-09-25 | 2870 | 2820 | 3000 | 2500 | -5.37% | 53 | 216 | 629,950 |
| 2018-09-24 | 2930 | 2980 | 3010 | 2900 | +6.43% | 14 | 91 | 271,470 |
| 2018-09-21 | 2710 | 2800 | 2800 | 2710 | -2.10% | 3 | 3 | 8,220 |
| 2018-09-20 | 2860 | 2860 | 2860 | 2840 | -1.04% | 7 | 25 | 71,330 |
| 2018-09-19 | 2660 | 2890 | 3000 | 2620 | +7.04% | 39 | 101 | 292,160 |
| 2018-09-18 | 2730 | 2700 | 2730 | 2660 | +1.89% | 16 | 44 | 117,800 |
| 2018-09-17 | 2700 | 2650 | 3190 | 2570 | 0.00% | 77 | 126 | 359,300 |
| 2018-09-14 | 2200 | 2650 | 2990 | 2200 | +20.45% | 177 | 1,889 | 4,960,050 |
| 2018-09-13 | 2180 | 2200 | 2200 | 2160 | +0.46% | 7 | 9 | 19,620 |
| 2018-09-12 | 2120 | 2190 | 2190 | 2120 | -0.45% | 16 | 16 | 34,700 |
| 2018-09-11 | 2220 | 2200 | 2220 | 2100 | -0.90% | 16 | 28 | 59,840 |
| 2018-09-10 | 2240 | 2220 | 2250 | 2200 | -3.06% | 33 | 90 | 199,440 |
| 2018-09-07 | 2310 | 2290 | 2310 | 2270 | -1.72% | 6 | 6 | 13,760 |
| 2018-09-06 | 2340 | 2330 | 2350 | 2300 | 0.00% | 15 | 27 | 62,570 |
| 2018-09-05 | 2270 | 2330 | 2400 | 2270 | +1.75% | 21 | 29 | 68,080 |
| 2018-09-04 | 2270 | 2290 | 2290 | 2240 | -0.43% | 13 | 15 | 33,850 |
| 2018-09-03 | 2280 | 2300 | 2320 | 2260 | +0.44% | 14 | 49 | 111,230 |
| 2018-08-31 | 2270 | 2290 | 2320 | 2260 | -2.97% | 33 | 59 | 134,340 |
| 2018-08-30 | 2360 | 2360 | 2440 | 2260 | -3.67% | 33 | 75 | 175,280 |
| 2018-08-29 | 2450 | 2450 | 2450 | 2450 | 0.00% | 2 | 3 | 7,350 |
| 2018-08-28 | 2470 | 2450 | 2470 | 2450 | -2.00% | 3 | 3 | 7,380 |
| 2018-08-27 | 2480 | 2500 | 2500 | 2410 | -1.57% | 11 | 20 | 48,980 |
| 2018-08-23 | 2510 | 2540 | 2540 | 2500 | -1.55% | 4 | 4 | 10,050 |
| 2018-08-22 | 2620 | 2580 | 2620 | 2500 | -0.77% | 7 | 7 | 17,750 |
| 2018-08-21 | 2480 | 2600 | 2620 | 2480 | -0.76% | 10 | 14 | 35,190 |
| 2018-08-17 | 2480 | 2620 | 2620 | 2480 | +5.22% | 8 | 13 | 32,800 |
| 2018-08-15 | 2440 | 2490 | 2490 | 2440 | +0.40% | 8 | 11 | 26,950 |
| 2018-08-14 | 2480 | 2480 | 2480 | 2480 | -1.59% | 4 | 9 | 22,320 |
| 2018-08-13 | 2520 | 2520 | 2530 | 2520 | 0.00% | 8 | 20 | 50,430 |
| 2018-08-10 | 2530 | 2520 | 2530 | 2460 | -0.79% | 12 | 41 | 101,110 |
| 2018-08-09 | 2590 | 2540 | 2590 | 2500 | -2.68% | 41 | 108 | 272,740 |
| 2018-08-08 | 2640 | 2610 | 2640 | 2610 | -1.14% | 4 | 4 | 10,510 |
| 2018-08-03 | 2640 | 2640 | 2640 | 2640 | 0.00% | 1 | 4 | 10,560 |
| 2018-08-02 | 2650 | 2640 | 2650 | 2590 | -2.94% | 8 | 9 | 23,550 |
| 2018-08-01 | 2720 | 2720 | 2720 | 2720 | +0.37% | 4 | 4 | 10,880 |
| 2018-07-31 | 2650 | 2710 | 2710 | 2650 | +2.26% | 2 | 7 | 18,610 |
| 2018-07-30 | 2630 | 2650 | 2680 | 2600 | -1.49% | 24 | 83 | 219,040 |
| 2018-07-27 | 2680 | 2690 | 2690 | 2680 | 0.00% | 2 | 4 | 10,750 |
| 2018-07-26 | 2690 | 2690 | 2690 | 2690 | -0.37% | 3 | 10 | 26,900 |
| 2018-07-24 | 2680 | 2700 | 2700 | 2550 | -1.10% | 15 | 47 | 123,290 |
| 2018-07-23 | 2750 | 2730 | 2750 | 2680 | -0.73% | 6 | 13 | 35,230 |
| 2018-07-20 | 2720 | 2750 | 2750 | 2680 | -1.43% | 32 | 97 | 262,930 |
| 2018-07-19 | 2720 | 2790 | 2840 | 2720 | -1.06% | 8 | 69 | 187,930 |
| 2018-07-18 | 2810 | 2820 | 2820 | 2790 | +0.71% | 8 | 18 | 50,420 |
| 2018-07-17 | 2800 | 2800 | 2800 | 2800 | -3.78% | 3 | 10 | 28,000 |
| 2018-07-16 | 2910 | 2910 | 2910 | 2910 | -0.34% | 1 | 5 | 14,550 |
| 2018-07-10 | 2750 | 2920 | 2920 | 2750 | +2.82% | 4 | 4 | 11,480 |
| 2018-07-03 | 2840 | 2840 | 2840 | 2840 | -2.74% | 2 | 12 | 34,080 |
| 2018-07-02 | 2920 | 2920 | 2920 | 2920 | +3.18% | 1 | 1 | 2,920 |
| 2018-06-29 | 2830 | 2830 | 2830 | 2830 | -0.35% | 1 | 1 | 2,830 |
| 2018-06-28 | 2830 | 2840 | 2840 | 2830 | -0.70% | 2 | 3 | 8,500 |
| 2018-06-26 | 2860 | 2860 | 2860 | 2860 | +3.25% | 1 | 1 | 2,860 |
| 2018-06-25 | 2850 | 2770 | 2890 | 2710 | -2.46% | 6 | 7 | 19,390 |
| 2018-06-22 | 2750 | 2840 | 2840 | 2750 | +1.43% | 2 | 2 | 5,590 |
| 2018-06-21 | 2800 | 2800 | 2800 | 2800 | -1.75% | 1 | 1 | 2,800 |
| 2018-06-20 | 2790 | 2850 | 2850 | 2790 | +2.52% | 5 | 8 | 22,470 |
| 2018-06-19 | 2800 | 2780 | 2800 | 2750 | -2.46% | 13 | 23 | 63,970 |
| 2018-06-18 | 2810 | 2850 | 2850 | 2810 | -0.35% | 2 | 3 | 8,470 |
| 2018-06-14 | 2810 | 2860 | 2860 | 2810 | +0.35% | 6 | 9 | 25,620 |
| 2018-06-13 | 2800 | 2850 | 2900 | 2800 | +0.71% | 14 | 91 | 258,940 |
| 2018-06-08 | 2830 | 2830 | 2830 | 2830 | -1.74% | 1 | 1 | 2,830 |
| 2018-06-07 | 2840 | 2880 | 2880 | 2840 | -1.71% | 3 | 3 | 8,580 |
| 2018-06-06 | 2930 | 2930 | 2930 | 2930 | +1.03% | 2 | 2 | 5,860 |
| 2018-06-05 | 2890 | 2900 | 2900 | 2890 | -4.92% | 3 | 3 | 8,680 |
| 2018-05-31 | 2870 | 3050 | 3050 | 2870 | +1.67% | 9 | 26 | 78,090 |
| 2018-05-30 | 3000 | 3000 | 3000 | 3000 | +5.26% | 3 | 12 | 36,000 |
| 2018-05-29 | 2990 | 2850 | 3010 | 2850 | -3.06% | 11 | 12 | 35,850 |
| 2018-05-28 | 2880 | 2940 | 2940 | 2850 | -2.00% | 8 | 8 | 23,140 |
| 2018-05-25 | 2900 | 3000 | 3000 | 2900 | +2.39% | 14 | 33 | 97,400 |
| 2018-05-24 | 2880 | 2930 | 3350 | 2770 | +4.64% | 60 | 101 | 299,600 |
| 2018-05-23 | 2810 | 2800 | 2840 | 2800 | +2.19% | 6 | 10 | 28,180 |
| 2018-05-22 | 2750 | 2740 | 2750 | 2740 | -0.36% | 2 | 2 | 5,490 |
| 2018-05-21 | 2800 | 2750 | 2800 | 2670 | -5.17% | 31 | 89 | 242,170 |
| 2018-05-18 | 2950 | 2900 | 2950 | 2900 | -1.69% | 3 | 5 | 14,650 |
| 2018-05-17 | 2900 | 2950 | 2980 | 2900 | +7.27% | 13 | 26 | 76,570 |
| 2018-05-16 | 2750 | 2750 | 2750 | 2750 | +0.36% | 1 | 4 | 11,000 |
| 2018-05-15 | 2700 | 2740 | 2750 | 2700 | -0.72% | 6 | 10 | 27,200 |
| 2018-05-14 | 2760 | 2760 | 2760 | 2760 | +0.73% | 3 | 3 | 8,280 |
| 2018-05-11 | 2750 | 2740 | 2750 | 2740 | -0.36% | 2 | 2 | 5,490 |
| 2018-05-10 | 2770 | 2750 | 2780 | 2750 | -2.83% | 8 | 15 | 41,500 |
| 2018-05-08 | 2800 | 2830 | 2830 | 2800 | 0.00% | 2 | 3 | 8,430 |
| 2018-05-07 | 2830 | 2830 | 2830 | 2830 | -1.05% | 1 | 2 | 5,660 |
| 2018-05-04 | 2860 | 2860 | 2860 | 2860 | +2.14% | 1 | 1 | 2,860 |
| 2018-05-03 | 2800 | 2800 | 2800 | 2760 | 0.00% | 10 | 12 | 33,500 |
| 2018-05-02 | 2830 | 2800 | 2830 | 2800 | -4.76% | 3 | 3 | 8,460 |
| 2018-04-30 | 2940 | 2940 | 2940 | 2940 | +2.44% | 1 | 1 | 2,940 |
| 2018-04-28 | 2850 | 2870 | 2870 | 2810 | 0.00% | 6 | 18 | 51,180 |
| 2018-04-26 | 2840 | 2870 | 2870 | 2840 | +0.70% | 2 | 2 | 5,710 |
| 2018-04-25 | 2840 | 2850 | 2850 | 2800 | +0.35% | 3 | 5 | 14,170 |
| 2018-04-24 | 2900 | 2840 | 2960 | 2840 | -4.05% | 19 | 29 | 83,160 |
| 2018-04-20 | 2880 | 2960 | 2960 | 2880 | -3.90% | 3 | 3 | 8,740 |
| 2018-04-19 | 2910 | 3080 | 3120 | 2900 | +10.00% | 11 | 16 | 47,280 |
| 2018-04-18 | 2820 | 2800 | 2820 | 2750 | -0.71% | 7 | 11 | 30,640 |
| 2018-04-16 | 2820 | 2820 | 2820 | 2820 | 0.00% | 2 | 2 | 5,640 |
| 2018-04-13 | 2840 | 2820 | 2990 | 2820 | 0.00% | 14 | 15 | 43,170 |
| 2018-04-12 | 2770 | 2820 | 2820 | 2770 | +0.71% | 7 | 14 | 39,120 |
| 2018-04-11 | 2730 | 2800 | 2840 | 2710 | +1.45% | 8 | 23 | 63,360 |
| 2018-04-10 | 2740 | 2760 | 2840 | 2650 | -1.43% | 31 | 66 | 178,780 |
| 2018-04-09 | 3050 | 2800 | 3050 | 2700 | -10.26% | 53 | 134 | 380,420 |
| 2018-04-05 | 3120 | 3120 | 3120 | 3120 | -0.64% | 1 | 1 | 3,120 |
| 2018-04-04 | 3140 | 3140 | 3140 | 3140 | 0.00% | 1 | 1 | 3,140 |
| 2018-03-27 | 3100 | 3140 | 3140 | 3100 | +0.32% | 5 | 17 | 53,020 |
| 2018-03-23 | 3150 | 3130 | 3160 | 3130 | +0.64% | 3 | 4 | 12,570 |
| 2018-03-22 | 3110 | 3110 | 3110 | 3110 | 0.00% | 1 | 1 | 3,110 |
| 2018-03-20 | 3110 | 3110 | 3110 | 3110 | -0.32% | 1 | 7 | 21,770 |
| 2018-03-16 | 3130 | 3120 | 3130 | 3120 | -0.64% | 2 | 3 | 9,370 |
| 2018-03-14 | 3160 | 3140 | 3190 | 3140 | -0.63% | 12 | 35 | 110,600 |
| 2018-03-13 | 3140 | 3160 | 3290 | 3100 | +1.94% | 53 | 192 | 603,440 |
| 2018-03-06 | 3150 | 3100 | 3150 | 3100 | -2.82% | 2 | 2 | 6,250 |
| 2018-03-05 | 3100 | 3190 | 3190 | 3100 | -0.62% | 5 | 5 | 15,720 |
| 2018-03-01 | 3140 | 3210 | 3210 | 3140 | +4.56% | 2 | 2 | 6,350 |
| 2018-02-26 | 3100 | 3070 | 3100 | 3070 | -2.54% | 2 | 2 | 6,170 |
| 2018-02-21 | 3150 | 3150 | 3150 | 3150 | -1.56% | 2 | 2 | 6,300 |
| 2018-02-16 | 3190 | 3200 | 3200 | 3190 | -2.44% | 2 | 2 | 6,390 |
| 2018-02-15 | 3280 | 3280 | 3280 | 3280 | -0.61% | 1 | 1 | 3,280 |
| 2018-02-09 | 3260 | 3300 | 3300 | 3260 | 0.00% | 3 | 4 | 13,120 |
| 2018-02-07 | 3300 | 3300 | 3540 | 3110 | -1.20% | 10 | 17 | 55,160 |
| 2018-02-06 | 3250 | 3340 | 3340 | 2980 | -1.47% | 62 | 247 | 757,290 |
| 2018-02-01 | 3400 | 3390 | 3470 | 3350 | +2.11% | 5 | 5 | 17,050 |
| 2018-01-31 | 3410 | 3320 | 3430 | 3300 | -1.19% | 9 | 12 | 40,460 |
| 2018-01-30 | 3410 | 3360 | 3430 | 3320 | -4.00% | 28 | 37 | 124,810 |
| 2018-01-29 | 3750 | 3500 | 3750 | 3500 | -6.17% | 3 | 12 | 42,250 |
| 2018-01-26 | 3510 | 3730 | 3730 | 3510 | -1.84% | 2 | 2 | 7,240 |
| 2018-01-25 | 3590 | 3800 | 3800 | 3590 | +6.44% | 11 | 24 | 89,100 |
| 2018-01-24 | 3570 | 3570 | 3570 | 3570 | +3.18% | 2 | 3 | 10,710 |
| 2018-01-19 | 3440 | 3460 | 3460 | 3430 | -1.14% | 6 | 18 | 61,970 |
| 2018-01-18 | 3520 | 3500 | 3520 | 3500 | -0.28% | 4 | 5 | 17,520 |
| 2018-01-17 | 3500 | 3510 | 3680 | 3500 | -2.50% | 3 | 3 | 10,690 |
| 2018-01-16 | 3600 | 3600 | 3600 | 3600 | 0.00% | 1 | 1 | 3,600 |
| 2018-01-15 | 3500 | 3600 | 3700 | 3380 | -5.01% | 6 | 7 | 24,490 |
| 2018-01-12 | 3690 | 3790 | 3830 | 3500 | +2.43% | 24 | 72 | 260,120 |
| 2018-01-11 | 3860 | 3700 | 3860 | 3600 | +0.54% | 3 | 3 | 11,160 |
| 2018-01-10 | 3680 | 3680 | 3680 | 3680 | 0.00% | 2 | 2 | 7,360 |