Magadanenergo

MAGE
🏛️ russian-federation →
3.11
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.35 5.39 5.19 5.29 0.5M
2023-12-28 5.49 5.51 5.27 5.33 0.6M
2023-12-27 5.52 5.62 5.33 5.51 1.2M
2023-12-26 5.68 5.70 5.47 5.59 0.4M
2023-12-25 5.76 5.82 5.45 5.64 0.5M
2023-12-22 5.79 5.86 5.62 5.79 0.3M
2023-12-21 5.64 6.07 5.40 5.74 1.3M
2023-12-20 5.50 5.73 5.32 5.71 0.9M
2023-12-19 5.42 5.64 5.42 5.49 0.3M
2023-12-18 5.28 5.42 5.21 5.42 0.4M
2023-12-15 5.15 5.27 5.05 5.27 0.2M
2023-12-14 5.20 5.40 5.08 5.11 0.4M
2023-12-13 5.14 5.25 5.12 5.16 0.2M
2023-12-12 5.22 5.24 5.10 5.15 0.3M
2023-12-11 5.32 5.44 5.20 5.26 0.5M
2023-12-08 5.08 5.58 5.06 5.26 1.1M
2023-12-07 5.17 5.24 5.00 5.10 0.3M
2023-12-06 5.42 5.45 5.12 5.16 1.0M
2023-12-05 5.46 5.59 5.31 5.42 0.6M
2023-12-04 5.87 5.95 5.40 5.46 1.0M
2023-12-01 5.98 6.14 5.74 5.93 0.3M
2023-11-30 6.07 6.17 5.86 5.99 0.2M
2023-11-29 5.95 6.15 5.92 6.10 0.2M
2023-11-28 5.81 6.05 5.76 6.00 0.3M
2023-11-27 6.02 6.04 5.70 5.86 0.6M
2023-11-24 5.95 6.22 5.90 6.00 0.6M
2023-11-23 6.06 6.15 5.82 5.88 0.9M
2023-11-22 5.83 6.38 5.73 6.07 2.5M
2023-11-21 5.87 5.92 5.67 5.77 0.4M
2023-11-20 5.92 6.00 5.85 5.88 0.3M
2023-11-17 6.09 6.10 5.85 5.91 0.4M
2023-11-16 6.04 6.14 5.83 6.05 0.8M
2023-11-15 5.79 6.06 5.55 5.98 0.9M
2023-11-14 6.01 6.08 5.28 5.80 1.3M
2023-11-13 6.61 6.76 5.96 6.10 2.8M
2023-11-10 6.88 6.89 6.47 6.57 0.4M
2023-11-09 6.79 6.92 6.70 6.85 0.5M
2023-11-08 6.64 6.83 6.61 6.73 0.7M
2023-11-07 6.60 6.87 6.49 6.64 1.0M
2023-11-06 6.69 6.69 6.50 6.52 0.4M
2023-11-03 6.66 6.69 6.59 6.68 0.1M
2023-11-02 6.59 6.71 6.52 6.66 0.7M
2023-11-01 6.68 6.72 6.47 6.59 0.7M
2023-10-31 6.72 6.85 6.62 6.68 0.9M
2023-10-30 6.85 6.87 6.71 6.71 0.3M
2023-10-27 6.90 6.90 6.75 6.83 0.3M
2023-10-26 6.98 7.03 6.75 6.83 0.6M
2023-10-25 7.04 7.07 6.91 6.98 0.6M
2023-10-24 7.03 7.07 6.94 7.05 0.3M
2023-10-23 7.25 7.25 6.95 7.07 0.3M
2023-10-20 7.26 7.29 7.03 7.14 0.4M
2023-10-19 7.36 7.36 7.10 7.20 0.2M
2023-10-18 7.23 7.47 7.16 7.22 0.8M
2023-10-17 7.11 7.23 7.06 7.21 0.7M
2023-10-16 7.00 7.14 6.91 7.06 0.5M
2023-10-13 6.95 7.01 6.90 7.00 0.4M
2023-10-12 7.13 7.13 6.35 6.98 1.2M
2023-10-11 7.30 7.60 7.14 7.25 2.7M
2023-10-10 7.33 7.33 7.18 7.29 0.4M
2023-10-09 7.35 7.64 7.17 7.26 0.5M
2023-10-06 7.44 7.44 7.19 7.31 0.3M
2023-10-05 7.35 7.47 7.26 7.32 0.4M
2023-10-04 7.29 7.45 7.16 7.30 1.7M
2023-10-03 7.15 7.50 7.01 7.20 0.9M
2023-10-02 7.10 7.31 7.06 7.15 0.8M
2023-09-29 7.15 7.20 7.00 7.06 0.4M
2023-09-28 7.07 7.29 7.00 7.09 1.0M
2023-09-27 7.07 7.08 6.91 6.98 0.3M
2023-09-26 7.07 7.14 6.92 7.02 0.3M
2023-09-25 7.05 7.17 6.83 7.08 0.5M
2023-09-22 6.58 7.10 6.50 7.02 1.1M
2023-09-21 6.53 7.20 6.52 6.66 0.7M
2023-09-20 7.03 7.03 6.30 6.77 1.6M
2023-09-19 7.30 7.78 6.70 7.04 2.2M
2023-09-18 7.58 7.63 7.21 7.29 0.8M
2023-09-15 7.25 8.11 6.99 7.48 2.7M
2023-09-14 7.90 7.90 6.19 7.15 3.1M
2023-09-13 8.05 8.19 7.75 7.83 1.3M
2023-09-12 7.92 8.17 7.88 8.05 1.2M
2023-09-11 7.96 8.17 7.74 7.92 1.4M
2023-09-08 7.74 8.00 7.34 7.96 1.8M
2023-09-07 8.22 8.34 7.50 7.72 4.5M
2023-09-06 8.39 8.39 8.00 8.22 2.7M
2023-09-05 8.50 9.19 8.20 8.36 17.9M
2023-09-04 8.30 8.45 8.12 8.33 5.7M
2023-09-01 8.06 8.20 7.90 8.18 2.9M
2023-08-31 8.16 8.18 7.85 8.00 2.7M
2023-08-30 8.17 8.34 8.02 8.16 2.3M
2023-08-29 8.36 8.45 8.00 8.16 2.3M
2023-08-28 8.16 8.38 8.01 8.30 4.0M
2023-08-25 7.91 8.15 7.68 8.12 2.1M
2023-08-24 7.90 7.90 7.61 7.87 0.8M
2023-08-23 8.10 8.20 7.77 7.97 1.4M
2023-08-22 8.04 8.38 7.90 8.07 3.5M
2023-08-21 7.88 8.10 7.54 8.02 2.8M
2023-08-18 7.53 7.68 7.31 7.57 1.1M
2023-08-17 7.59 7.69 7.31 7.48 0.7M
2023-08-16 8.19 8.29 7.30 7.55 2.9M
2023-08-15 8.15 8.43 7.62 8.14 2.3M
2023-08-14 8.71 8.88 8.30 8.40 3.7M
2023-08-11 8.60 8.97 8.12 8.64 2.9M
2023-08-10 10.90 10.90 7.90 8.30 11.8M
2023-08-09 8.40 11.13 8.35 10.50 11.0M
2023-08-08 8.10 8.38 7.26 8.29 4.0M
2023-08-07 6.75 7.79 6.61 7.79 3.3M
2023-08-04 7.04 7.38 6.50 6.75 3.2M
2023-08-03 6.99 7.00 6.70 6.95 1.4M
2023-08-02 6.59 6.97 6.59 6.91 3.9M
2023-08-01 6.63 6.63 6.50 6.59 1.1M
2023-07-31 6.74 6.75 6.45 6.63 2.1M
2023-07-28 6.58 6.76 6.50 6.74 1.6M
2023-07-27 6.46 6.60 6.40 6.58 1.0M
2023-07-26 6.30 6.46 6.29 6.44 0.9M
2023-07-25 6.29 6.40 6.11 6.29 1.1M
2023-07-24 6.35 6.36 6.19 6.30 0.6M
2023-07-21 6.22 6.37 6.07 6.28 0.6M
2023-07-20 6.22 6.22 6.06 6.14 0.6M
2023-07-19 6.20 6.24 6.05 6.21 1.4M
2023-07-18 5.90 6.17 5.87 6.15 1.4M
2023-07-17 5.88 5.95 5.81 5.88 0.4M
2023-07-14 5.80 5.90 5.70 5.82 0.6M
2023-07-13 5.70 5.86 5.62 5.72 0.8M
2023-07-12 5.66 5.71 5.66 5.69 0.3M
2023-07-11 5.69 5.71 5.55 5.66 1.0M
2023-07-10 5.66 5.69 5.60 5.68 0.6M
2023-07-07 5.72 5.75 5.56 5.65 0.5M
2023-07-06 5.70 5.73 5.66 5.72 0.3M
2023-07-05 5.70 5.73 5.59 5.70 0.4M
2023-07-04 5.68 5.75 5.63 5.70 0.2M
2023-07-03 5.63 5.73 5.62 5.67 0.5M
2023-06-30 5.64 5.68 5.50 5.60 0.6M
2023-06-29 5.73 5.75 5.57 5.64 0.6M
2023-06-28 5.62 5.76 5.62 5.72 0.2M
2023-06-27 5.72 5.80 5.55 5.71 0.4M
2023-06-26 5.50 5.94 5.47 5.78 0.7M
2023-06-23 5.95 5.95 5.78 5.81 0.3M
2023-06-22 6.00 6.10 5.87 5.94 0.6M
2023-06-21 5.89 6.10 5.77 5.94 1.1M
2023-06-20 5.69 5.90 5.63 5.80 1.4M
2023-06-19 5.71 5.74 5.60 5.68 0.4M
2023-06-16 5.65 5.73 5.58 5.64 0.3M
2023-06-15 5.60 5.75 5.54 5.64 1.1M
2023-06-14 5.64 5.64 5.37 5.59 0.7M
2023-06-13 5.57 5.68 5.55 5.58 0.5M
2023-06-09 5.62 5.74 5.46 5.57 0.8M
2023-06-08 5.73 5.75 5.52 5.63 0.2M
2023-06-07 5.93 5.93 5.60 5.73 0.3M
2023-06-06 5.85 5.89 5.47 5.89 0.4M
2023-06-05 5.85 6.04 5.60 5.71 0.5M
2023-06-02 5.47 6.10 5.41 5.79 0.8M
2023-06-01 5.59 5.64 5.40 5.47 0.2M
2023-05-31 5.64 5.75 5.33 5.58 0.6M
2023-05-30 5.67 5.73 5.60 5.65 0.2M
2023-05-29 5.73 5.78 5.66 5.69 0.1M
2023-05-26 5.65 5.77 5.65 5.70 0.1M
2023-05-25 5.71 5.72 5.56 5.64 0.2M
2023-05-24 5.60 5.76 5.58 5.70 0.2M
2023-05-23 5.73 5.74 5.58 5.58 0.1M
2023-05-22 5.80 6.02 5.60 5.70 0.4M
2023-05-19 5.72 6.10 5.68 5.80 1.1M
2023-05-18 5.63 5.81 5.50 5.72 0.5M
2023-05-17 5.66 5.75 5.59 5.59 0.7M
2023-05-16 5.81 5.85 5.70 5.75 0.2M
2023-05-15 5.82 5.91 5.72 5.79 0.2M
2023-05-12 5.85 5.96 5.68 5.82 0.2M
2023-05-11 5.64 5.98 5.64 5.82 0.6M
2023-05-10 5.55 5.72 5.20 5.64 0.2M
2023-05-08 5.43 5.55 5.37 5.55 0.1M
2023-05-05 5.49 5.60 5.43 5.47 0.1M
2023-05-04 5.47 5.58 5.32 5.51 0.3M
2023-05-03 5.58 5.60 5.30 5.41 0.4M
2023-05-02 6.03 6.03 5.47 5.50 1.0M
2023-04-28 6.23 6.23 5.95 6.00 0.7M
2023-04-27 6.40 6.40 6.08 6.17 1.3M
2023-04-26 6.14 6.30 6.08 6.30 0.8M
2023-04-25 6.33 6.35 6.04 6.13 1.6M
2023-04-24 6.30 6.48 6.07 6.23 1.0M
2023-04-21 6.12 6.31 6.06 6.20 0.6M
2023-04-20 6.17 6.22 5.91 6.12 0.4M
2023-04-19 6.34 6.34 6.09 6.17 0.4M
2023-04-18 6.25 6.41 6.25 6.35 0.2M
2023-04-17 6.43 6.43 6.15 6.36 0.6M
2023-04-14 6.28 6.60 6.21 6.30 0.5M
2023-04-13 6.59 6.70 6.14 6.34 0.9M
2023-04-12 5.94 6.99 5.84 6.54 6.8M
2023-04-11 5.58 6.45 5.58 6.00 5.7M
2023-04-10 5.55 5.90 5.50 5.67 1.7M
2023-04-07 5.44 5.75 5.31 5.53 1.2M
2023-04-06 5.31 5.45 5.28 5.41 1.8M
2023-04-05 5.28 5.34 5.21 5.31 0.7M
2023-04-04 5.29 5.29 5.24 5.28 0.1M
2023-04-03 5.21 5.28 5.20 5.24 0.3M
2023-03-31 5.35 5.35 5.17 5.21 0.5M
2023-03-30 5.25 5.33 5.21 5.24 0.5M
2023-03-29 5.23 5.27 5.18 5.25 0.6M
2023-03-28 5.36 5.36 5.12 5.24 1.2M
2023-03-27 5.24 5.40 5.20 5.24 2.2M
2023-03-24 5.30 5.30 5.16 5.20 0.5M
2023-03-23 5.27 5.31 5.20 5.27 0.2M
2023-03-22 5.30 5.34 5.20 5.28 0.7M
2023-03-21 5.22 5.33 5.21 5.29 0.1M
2023-03-20 5.19 5.36 5.12 5.28 0.2M
2023-03-17 5.35 5.35 5.11 5.26 0.2M
2023-03-16 5.34 5.39 5.12 5.28 0.3M
2023-03-15 5.37 5.42 5.33 5.37 0.2M
2023-03-14 5.33 5.43 5.30 5.33 0.1M
2023-03-13 5.42 5.49 5.30 5.46 0.3M
2023-03-10 5.65 5.65 5.28 5.39 0.4M
2023-03-09 5.82 5.92 5.38 5.49 1.3M
2023-03-07 5.83 5.88 5.68 5.74 0.2M
2023-03-06 6.00 6.30 5.50 5.93 1.7M
2023-03-03 4.93 6.56 4.93 5.93 7.3M
2023-03-02 4.87 5.07 4.83 4.92 0.4M
2023-03-01 4.86 4.89 4.83 4.85 0.1M
2023-02-28 4.86 4.89 4.82 4.82 0.1M
2023-02-27 4.84 4.89 4.80 4.86 0.0M
2023-02-24 4.83 4.92 4.78 4.85 0.1M
2023-02-22 4.84 4.89 4.79 4.81 0.1M
2023-02-21 4.78 4.86 4.75 4.84 0.1M
2023-02-20 4.90 4.90 4.76 4.82 0.1M
2023-02-17 4.88 4.91 4.82 4.89 0.1M
2023-02-16 4.78 4.94 4.78 4.86 0.2M
2023-02-15 4.95 4.96 4.75 4.89 0.5M
2023-02-14 4.91 4.98 4.81 4.91 0.3M
2023-02-13 4.87 4.98 4.85 4.95 0.3M
2023-02-10 4.87 4.89 4.79 4.85 0.1M
2023-02-09 4.89 4.89 4.81 4.82 0.3M
2023-02-08 4.90 4.92 4.82 4.86 0.4M
2023-02-07 4.91 4.91 4.82 4.89 0.0M
2023-02-06 4.86 4.94 4.85 4.91 0.1M
2023-02-03 4.93 4.93 4.72 4.85 0.1M
2023-02-02 4.92 4.94 4.84 4.93 0.0M
2023-02-01 4.90 4.93 4.87 4.89 0.0M
2023-01-31 4.93 4.99 4.85 4.89 0.1M
2023-01-30 4.85 4.90 4.84 4.87 0.0M
2023-01-27 4.93 4.93 4.79 4.88 0.3M
2023-01-26 4.80 4.96 4.75 4.93 0.2M
2023-01-25 4.80 4.85 4.74 4.81 0.1M
2023-01-24 4.85 4.88 4.70 4.80 0.1M
2023-01-23 4.80 4.88 4.74 4.83 0.1M
2023-01-20 4.81 4.88 4.70 4.80 0.2M
2023-01-19 4.90 4.99 4.78 4.81 0.3M
2023-01-18 4.90 4.97 4.83 4.91 0.1M
2023-01-17 5.05 5.20 4.82 4.89 0.1M
2023-01-16 5.05 5.16 4.93 5.00 0.1M
2023-01-13 5.03 5.27 4.98 5.08 0.1M
2023-01-12 5.03 5.27 4.90 5.03 0.2M
2023-01-11 4.98 5.05 4.90 4.97 0.0M
2023-01-10 4.81 5.00 4.79 4.91 0.2M
2023-01-09 4.78 4.87 4.73 4.84 0.1M
2023-01-06 4.79 4.79 4.72 4.75 0.0M
2023-01-05 4.79 4.79 4.71 4.71 0.0M
2023-01-04 4.85 4.85 4.71 4.74 0.1M
2023-01-03 4.74 4.85 4.66 4.85 0.0M