Magadanenergo PJSC Pref (MAGE_p)

MAGE_p
🏛️ Russische Föderation →
2.18
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 5.35 5.40 5.20 5.40 0.0M
2021-12-29 5.37 5.49 5.20 5.40 0.1M
2021-12-28 5.32 5.48 5.23 5.37 0.1M
2021-12-27 5.47 5.47 5.20 5.24 0.0M
2021-12-24 5.45 5.49 5.39 5.49 0.0M
2021-12-23 5.36 5.48 5.29 5.41 0.0M
2021-12-22 5.40 5.41 5.37 5.37 0.0M
2021-12-21 5.40 5.40 5.05 5.40 0.0M
2021-12-20 5.40 5.46 5.37 5.37 0.0M
2021-12-17 5.44 5.49 5.34 5.47 0.0M
2021-12-16 5.39 5.41 5.29 5.40 0.0M
2021-12-15 5.39 5.40 5.14 5.39 0.0M
2021-12-14 5.40 5.40 5.12 5.40 0.0M
2021-12-13 5.56 5.74 5.28 5.39 0.0M
2021-12-10 5.58 5.59 5.25 5.55 0.0M
2021-12-09 5.67 5.70 5.55 5.62 0.0M
2021-12-08 5.68 5.69 5.65 5.66 0.0M
2021-12-07 5.68 5.77 5.66 5.73 0.0M
2021-12-06 5.70 5.70 5.62 5.66 0.0M
2021-12-03 5.90 5.90 5.60 5.67 0.1M
2021-12-02 5.89 6.04 5.68 5.73 0.1M
2021-12-01 5.66 5.79 5.66 5.79 0.0M
2021-11-30 5.81 5.93 5.57 5.68 0.1M
2021-11-29 5.96 5.96 5.72 5.79 0.1M
2021-11-26 5.87 5.95 5.76 5.76 0.0M
2021-11-25 5.87 5.95 5.82 5.87 0.1M
2021-11-24 5.66 5.81 5.66 5.78 0.0M
2021-11-23 5.66 5.84 5.61 5.84 0.0M
2021-11-22 5.81 5.89 5.57 5.72 0.0M
2021-11-19 5.70 5.94 5.45 5.90 0.3M
2021-11-18 5.75 5.85 5.66 5.73 0.2M
2021-11-17 5.94 6.03 5.65 5.75 0.6M
2021-11-16 5.94 6.22 5.89 5.93 0.2M
2021-11-15 5.95 5.96 5.87 5.92 0.1M
2021-11-12 5.91 6.07 5.80 5.94 0.1M
2021-11-11 5.92 5.99 5.77 5.91 0.1M
2021-11-10 5.92 6.01 5.79 5.90 0.3M
2021-11-09 6.06 6.06 5.87 5.99 0.1M
2021-11-08 6.03 6.03 5.91 5.98 0.0M
2021-11-05 5.91 6.19 5.80 6.04 0.3M
2021-11-03 6.09 6.09 5.80 5.94 0.4M
2021-11-02 5.94 6.12 5.94 6.04 0.0M
2021-11-01 5.94 6.07 5.86 6.04 0.1M
2021-10-29 6.06 6.16 5.87 5.94 0.6M
2021-10-28 6.17 6.18 5.92 6.02 0.3M
2021-10-27 6.27 6.29 6.11 6.17 0.1M
2021-10-26 6.19 6.48 6.18 6.27 0.1M
2021-10-25 6.29 6.36 6.14 6.15 0.3M
2021-10-22 6.55 6.63 6.18 6.36 0.4M
2021-10-21 6.57 6.93 6.38 6.48 0.6M
2021-10-20 6.52 6.79 6.36 6.43 0.1M
2021-10-19 6.88 6.89 6.33 6.61 0.3M
2021-10-18 6.62 6.99 6.53 6.79 0.3M
2021-10-15 6.25 6.78 6.25 6.51 0.2M
2021-10-14 6.48 6.90 6.19 6.39 0.5M
2021-10-13 6.27 6.60 6.15 6.40 0.3M
2021-10-12 6.21 6.29 6.10 6.24 0.1M
2021-10-11 6.12 6.30 6.04 6.25 0.1M
2021-10-08 6.19 6.45 6.12 6.19 0.1M
2021-10-07 6.09 6.24 6.05 6.12 0.0M
2021-10-06 6.05 6.10 6.02 6.09 0.0M
2021-10-05 5.99 6.27 5.99 6.17 0.1M
2021-10-04 5.95 6.00 5.94 6.00 0.0M
2021-10-01 6.06 6.10 5.90 6.00 0.0M
2021-09-30 6.00 6.05 5.95 6.05 0.0M
2021-09-29 6.01 6.05 5.92 6.01 0.0M
2021-09-28 6.00 6.12 5.96 6.07 0.0M
2021-09-27 6.14 6.15 6.03 6.06 0.0M
2021-09-24 5.97 6.35 5.89 6.14 0.1M
2021-09-23 5.97 6.02 5.94 6.02 0.0M
2021-09-22 5.92 6.00 5.89 5.96 0.0M
2021-09-21 5.95 6.00 5.93 5.98 0.0M
2021-09-20 5.98 6.03 5.91 6.00 0.1M
2021-09-17 5.97 6.02 5.93 5.93 0.0M
2021-09-16 6.07 6.07 5.99 5.99 0.0M
2021-09-15 6.02 6.08 6.02 6.03 0.0M
2021-09-14 6.04 6.05 5.93 6.01 0.1M
2021-09-13 6.08 6.10 5.98 6.03 0.0M
2021-09-10 6.02 6.09 5.94 6.08 0.0M
2021-09-09 5.90 6.00 5.90 5.95 0.1M
2021-09-08 5.93 6.00 5.90 5.91 0.0M
2021-09-07 5.93 5.98 5.91 5.98 0.0M
2021-09-06 5.96 6.00 5.87 5.93 0.1M
2021-09-03 5.96 6.01 5.90 5.95 0.0M
2021-09-02 5.95 6.02 5.92 6.01 0.0M
2021-09-01 6.01 6.01 5.87 5.97 0.0M
2021-08-31 5.97 6.01 5.87 6.01 0.2M
2021-08-30 5.95 6.01 5.91 6.00 0.0M
2021-08-27 5.95 6.08 5.95 5.95 0.1M
2021-08-26 6.01 6.07 5.84 5.95 0.1M
2021-08-25 6.01 6.04 5.74 5.90 0.2M
2021-08-24 6.20 6.20 5.90 6.01 0.1M
2021-08-23 6.34 6.35 6.10 6.20 0.1M
2021-08-20 6.15 6.35 6.05 6.34 0.0M
2021-08-19 6.48 6.48 6.03 6.15 0.1M
2021-08-18 6.51 6.86 6.05 6.36 0.2M
2021-08-17 6.80 8.35 6.22 6.59 1.4M
2021-08-16 5.94 6.78 5.92 6.73 0.2M
2021-08-13 5.97 5.97 5.86 5.93 0.1M
2021-08-12 5.95 5.96 5.77 5.95 0.1M
2021-08-11 6.02 6.19 5.89 5.94 0.2M
2021-08-10 5.99 6.08 5.94 5.98 0.1M
2021-08-09 6.00 6.03 5.92 5.99 0.3M
2021-08-06 6.11 6.14 6.00 6.00 0.0M
2021-08-05 6.03 6.10 5.98 5.98 0.0M
2021-08-04 5.97 6.02 5.93 6.02 0.0M
2021-08-03 6.06 6.06 5.92 6.02 0.0M
2021-08-02 6.06 6.16 6.00 6.06 0.0M
2021-07-30 6.04 6.16 5.99 6.05 0.0M
2021-07-29 6.00 6.04 5.99 6.01 0.0M
2021-07-28 6.05 6.07 5.97 6.06 0.0M
2021-07-27 6.04 6.08 6.01 6.05 0.0M
2021-07-26 6.04 6.04 6.00 6.02 0.0M
2021-07-23 6.03 6.04 6.03 6.03 0.0M
2021-07-22 6.03 6.05 5.95 6.05 0.0M
2021-07-21 6.00 6.08 5.94 6.03 0.0M
2021-07-20 6.25 6.31 5.93 5.99 0.1M
2021-07-19 6.60 6.69 5.99 6.20 0.2M
2021-07-16 6.74 6.74 6.43 6.50 0.0M
2021-07-15 6.77 6.97 6.69 6.80 0.0M
2021-07-14 7.24 7.24 6.71 6.82 0.1M
2021-07-13 6.97 7.08 6.65 6.93 0.1M
2021-07-12 6.68 7.02 6.54 6.86 0.1M
2021-07-09 6.46 6.68 6.46 6.62 0.0M
2021-07-08 6.75 6.82 6.37 6.47 0.1M
2021-07-07 6.73 6.86 6.32 6.73 0.1M
2021-07-06 6.27 6.76 6.22 6.65 0.4M
2021-07-05 6.09 6.29 6.00 6.24 0.1M
2021-07-02 6.19 6.21 5.99 5.99 0.0M
2021-07-01 6.06 6.20 6.04 6.15 0.1M
2021-06-30 6.15 6.15 5.99 6.11 0.1M
2021-06-29 6.21 6.21 6.02 6.02 0.0M
2021-06-28 5.99 6.29 5.90 6.13 0.3M
2021-06-25 5.97 6.15 5.94 5.98 0.0M
2021-06-24 6.19 6.19 5.98 5.98 0.0M
2021-06-23 6.02 6.28 5.99 6.11 0.2M
2021-06-22 6.01 6.01 5.97 6.00 0.0M
2021-06-21 6.00 6.01 5.96 5.99 0.0M
2021-06-18 6.06 6.15 5.93 5.99 0.0M
2021-06-17 5.96 6.11 5.96 6.05 0.0M
2021-06-16 6.04 6.25 5.97 6.04 0.1M
2021-06-15 5.97 6.30 5.85 5.97 0.2M
2021-06-14 5.88 5.98 5.85 5.90 0.0M
2021-06-11 6.05 6.05 5.88 5.90 0.0M
2021-06-10 5.97 6.00 5.95 5.98 0.0M
2021-06-09 6.08 6.17 5.97 5.97 0.0M
2021-06-08 6.12 6.12 5.99 6.04 0.0M
2021-06-07 6.20 6.27 6.02 6.08 0.0M
2021-06-04 6.18 6.28 6.00 6.20 0.0M
2021-06-03 6.14 6.16 6.05 6.05 0.0M
2021-06-02 6.25 6.27 6.10 6.16 0.0M
2021-06-01 6.08 6.23 6.05 6.20 0.0M
2021-05-31 6.27 6.33 5.99 6.20 0.0M
2021-05-28 5.97 6.35 5.80 6.27 0.1M
2021-05-27 5.96 6.00 5.65 5.94 0.2M
2021-05-26 6.04 6.04 5.61 5.85 0.1M
2021-05-25 6.16 6.16 5.92 6.00 0.0M
2021-05-24 6.28 6.28 5.81 6.05 0.1M
2021-05-21 6.29 6.29 6.09 6.16 0.0M
2021-05-20 6.27 6.27 6.05 6.18 0.0M
2021-05-19 6.14 6.27 6.13 6.15 0.0M
2021-05-18 6.37 6.45 6.05 6.30 0.0M
2021-05-17 6.38 6.38 6.22 6.23 0.0M
2021-05-14 6.16 6.40 6.15 6.22 0.1M
2021-05-13 6.24 6.38 6.00 6.08 0.1M
2021-05-12 6.09 6.33 6.00 6.15 0.1M
2021-05-11 5.99 6.12 5.95 6.08 0.0M
2021-05-10 6.01 6.08 6.01 6.02 0.0M
2021-05-07 5.88 6.18 5.87 6.03 0.1M
2021-05-06 6.00 6.00 5.80 5.87 0.0M
2021-05-05 5.90 5.95 5.84 5.91 0.0M
2021-05-04 5.96 5.96 5.79 5.87 0.0M
2021-04-30 5.99 6.00 5.80 5.80 0.1M
2021-04-29 6.03 6.05 5.90 5.97 0.0M
2021-04-28 6.18 6.18 5.90 6.02 0.1M
2021-04-27 6.35 6.35 6.07 6.20 0.1M
2021-04-26 6.32 6.32 6.11 6.27 0.1M
2021-04-23 6.33 6.36 6.30 6.30 0.0M
2021-04-22 6.31 6.35 6.30 6.34 0.0M
2021-04-21 6.40 6.40 6.31 6.35 0.0M
2021-04-20 6.35 6.48 6.31 6.35 0.0M
2021-04-19 6.36 6.40 6.26 6.34 0.1M
2021-04-16 6.25 6.35 6.23 6.27 0.1M
2021-04-15 6.43 6.47 6.26 6.27 0.1M
2021-04-14 6.57 6.57 6.31 6.43 0.0M
2021-04-13 6.43 6.44 6.31 6.41 0.0M
2021-04-12 6.71 6.71 6.30 6.35 0.2M
2021-04-09 6.48 6.56 6.35 6.54 0.2M
2021-04-08 6.62 6.67 6.30 6.48 0.4M
2021-04-07 6.77 6.89 6.35 6.40 0.9M
2021-04-06 6.52 6.96 6.52 6.68 0.2M
2021-04-05 6.70 6.70 6.53 6.59 0.0M
2021-04-02 6.76 6.76 6.51 6.60 0.1M
2021-04-01 6.70 6.71 6.50 6.58 0.1M
2021-03-31 6.70 6.72 6.50 6.70 0.1M
2021-03-30 6.77 6.78 6.67 6.70 0.0M
2021-03-29 6.60 6.79 6.45 6.67 0.0M
2021-03-26 6.77 6.77 6.65 6.69 0.1M
2021-03-25 6.79 6.79 6.66 6.71 0.0M
2021-03-24 6.79 6.89 6.60 6.77 0.0M
2021-03-23 6.88 6.88 6.70 6.79 0.0M
2021-03-22 6.76 6.83 6.70 6.74 0.0M
2021-03-19 6.72 6.83 6.70 6.77 0.1M
2021-03-18 6.85 6.90 6.75 6.87 0.1M
2021-03-17 6.98 6.98 6.71 6.80 0.1M
2021-03-16 7.00 7.00 6.84 6.94 0.0M
2021-03-15 6.85 7.00 6.71 6.98 0.2M
2021-03-12 7.00 7.15 6.96 6.97 0.1M
2021-03-11 6.93 7.15 6.76 7.11 0.2M
2021-03-10 7.07 7.22 6.71 6.85 0.8M
2021-03-09 7.88 7.88 6.91 6.91 0.9M
2021-03-05 7.85 8.01 7.36 7.74 0.2M
2021-03-04 8.05 8.05 7.91 7.94 0.0M
2021-03-03 8.17 8.17 7.90 7.94 0.2M
2021-03-02 8.34 8.34 7.94 8.06 0.0M
2021-03-01 8.14 8.14 7.55 8.14 0.1M
2021-02-26 8.55 8.55 7.82 8.09 0.2M
2021-02-25 8.48 8.48 8.26 8.44 0.0M
2021-02-24 8.48 8.61 8.18 8.35 0.1M
2021-02-22 8.55 8.55 8.32 8.47 0.0M
2021-02-20 8.40 8.58 8.34 8.41 0.1M
2021-02-19 8.48 8.58 8.12 8.29 0.3M
2021-02-18 8.20 8.44 8.04 8.28 0.1M
2021-02-17 8.71 8.87 8.19 8.19 0.3M
2021-02-16 9.00 9.05 8.72 8.72 0.0M
2021-02-15 9.20 9.35 8.75 8.86 0.2M
2021-02-12 9.30 9.60 8.76 9.00 0.1M
2021-02-11 8.98 9.97 8.68 9.24 0.4M
2021-02-10 8.78 9.27 8.45 8.96 0.3M
2021-02-09 8.15 8.88 7.97 8.43 0.4M
2021-02-08 8.30 8.47 8.00 8.01 0.1M
2021-02-05 7.73 8.10 7.73 8.10 0.1M
2021-02-04 7.78 8.26 7.45 7.87 0.4M
2021-02-03 7.77 8.03 7.62 7.75 0.1M
2021-02-02 7.85 8.10 7.60 7.72 0.1M
2021-02-01 7.64 7.88 7.24 7.78 0.1M
2021-01-29 7.89 7.98 7.49 7.49 0.1M
2021-01-28 8.07 8.48 7.56 7.80 0.2M
2021-01-27 7.91 8.28 7.65 7.97 0.1M
2021-01-26 7.20 7.98 7.20 7.90 1.0M
2021-01-25 7.15 7.39 7.08 7.16 0.3M
2021-01-22 7.06 7.17 6.84 7.04 0.2M
2021-01-21 7.11 7.27 7.05 7.06 0.1M
2021-01-20 7.20 7.28 7.11 7.11 0.0M
2021-01-19 7.18 7.44 7.08 7.19 0.1M
2021-01-18 7.20 7.20 7.04 7.04 0.0M
2021-01-15 7.22 7.26 7.06 7.17 0.1M
2021-01-14 7.21 7.23 7.11 7.11 0.0M
2021-01-13 7.19 7.26 6.98 7.13 0.1M
2021-01-12 7.09 7.38 7.00 7.08 0.2M
2021-01-11 7.20 7.48 7.00 7.00 0.2M
2021-01-08 7.12 7.35 7.01 7.13 0.2M
2021-01-06 7.07 7.52 6.98 7.11 0.9M
2021-01-05 6.90 7.01 6.76 7.01 0.7M
2021-01-04 6.91 7.06 6.78 6.85 0.4M