Магнит

MGNT

  2811.5 ₽  -0.48% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Магнит
  5. История котировок
  6. 2013

История котировок MGNT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2013-12-309134.5924092509112.2+1.13%677287,849807,315,670
2013-12-27913091379246.99083+0.08%553268,879632,977,726
2013-12-268775.591309239.58775.5-0.57%193238,470352,779,917
2013-12-259235.99182.192589152-0.53%176825,066231,216,318
2013-12-24916292319244.49150+0.91%301639,393362,639,529
2013-12-23902291489198.58960.9+2.10%653991,708830,707,437
2013-12-209123.3896091408928-1.38%13441148,8111,341,924,653
2013-12-199279.9908593859073.9-1.33%11496132,2281,221,008,406
2013-12-189158.29207.892209112.4+0.54%11520104,398957,073,604
2013-12-179110915892309080.1+0.21%820676,249700,247,512
2013-12-1690149138.59173.98990.2+0.80%10869117,8831,072,003,591
2013-12-138989.59066.290988971.1+1.07%614458,481527,585,770
2013-12-12905089709058.48920-1.43%1156691,023818,882,487
2013-12-1190859100.191998941.1+0.66%11137131,9271,199,184,599
2013-12-108850904091408850+0.36%843598,008889,851,423
2013-12-098742.99007.29037.58650+3.31%11603146,5491,304,288,260
2013-12-068566.58718.987308421.2+1.77%12961149,2011,279,730,948
2013-12-05864085678717.88536.2-0.84%11154141,0801,214,954,877
2013-12-049423864094238606.5-3.46%16627177,1501,560,309,067
2013-12-039449895094498820.1-1.95%14053161,3231,446,701,195
2013-12-0287009127.89228.48700-0.35%11757106,568976,795,134
2013-11-29917291609239.89048-0.13%8703106,927977,507,815
2013-11-289159917292509076.2+0.17%608676,354699,507,507
2013-11-279016915691849001.2+1.59%11430142,6251,295,152,126
2013-11-269092.79012.69092.78982.1-0.36%10309113,9171,028,531,171
2013-11-258851.790459073.68840.1+2.54%749991,087818,163,400
2013-11-228799.1882188458724.6+0.66%613768,351600,856,056
2013-11-218721.187638837.98720-0.53%529757,478504,062,877
2013-11-2087908809.98820.88750+0.20%425849,841438,099,330
2013-11-1987558792.689898741-0.42%580765,483575,837,914
2013-11-188536.588308830.18536.5+1.20%497859,781522,125,840
2013-11-1582698724.988008269+0.24%421851,124445,909,924
2013-11-148597.58704.28719.98424+2.28%616784,484731,040,006
2013-11-13872585108742.98500.2-2.96%9099101,931882,005,509
2013-11-12865087708824.48621.2+1.45%594857,794504,064,035
2013-11-118612.58644.38672.18550+0.48%497047,309407,788,144
2013-11-088725.18602.787338600-1.71%702477,353669,554,052
2013-11-07868887528787.68660.4+0.84%810365,444570,813,240
2013-11-0686718678.98739.48651.6-0.41%532991,330794,594,815
2013-11-058780.5871587818619.8-0.29%609776,124662,189,066
2013-11-018647874087658647+1.03%497572,895635,386,219
2013-10-318657.58651.18735.38570.1-0.56%476964,995563,889,052
2013-10-308599.587008719.78582.5+1.17%585378,997685,855,885
2013-10-298500.9859986408480+1.04%607157,758493,604,085
2013-10-2882758510.78544.88275+2.39%10337133,8921,132,607,804
2013-10-2584508312.384508263.5-1.60%657478,651656,188,225
2013-10-248582.28447.78582.38421.3-1.43%506375,515641,450,873
2013-10-238501.5857086208457+0.27%646994,303806,168,916
2013-10-228515854786658445.8+0.79%732283,880716,582,370
2013-10-218420.98480.38516.48305.1+1.12%6720100,285845,119,245
2013-10-188340838684368267.9+0.75%616991,178761,649,206
2013-10-178394.58323.384208165.5-0.12%9170101,792845,190,461
2013-10-168409.1833385508305.7-1.41%894694,709798,940,375
2013-10-158398.58452.185458391.3+1.10%656073,658622,263,783
2013-10-148524.583608549.58335-2.11%534765,068546,006,227
2013-10-1187208539.987208503-1.46%628468,988592,789,090
2013-10-108698.38666.287958641.2-0.37%9174102,192889,838,650
2013-10-098681.68698.687818620.4-0.25%675184,583735,608,518
2013-10-088501.187208729.58501.1+0.93%8607103,412892,136,420
2013-10-078398.68639.98799.98325+2.85%725184,928718,006,899
2013-10-048152.88400.184038150+3.04%497263,501523,720,877
2013-10-038233.781528276.98140-0.55%527654,695447,551,742
2013-10-028275.98197.38290.98164.7-0.88%521555,244453,908,739
2013-10-0177988269.98279.97798+0.69%704651,250421,818,876
2013-09-308139.5821382998113.1+0.40%538458,023478,757,733
2013-09-27825581808304.58129.2-0.94%670584,449693,403,192
2013-09-268124825883008122+2.06%13552122,2781,006,679,761
2013-09-25804980918142.18005.6+0.52%732284,456681,446,007
2013-09-248049.980498128.77963.7+0.24%645972,984585,341,502
2013-09-238102.780308121.48002-0.62%771454,152436,789,889
2013-09-208183.2808083008010-1.82%649666,170542,004,690
2013-09-198180.9823082708131.5+1.82%12366133,1491,093,958,380
2013-09-188113.18083.281608059.9-0.37%633983,406676,680,165
2013-09-1781448113.181708050.1-0.71%408937,179301,895,620
2013-09-168075.78171.28193.98075+1.44%14389170,1441,386,892,924
2013-09-138471805584717950.1-0.43%979785,432688,617,672
2013-09-12784880908113.87829.8+3.19%988294,875755,610,537
2013-09-11777578407844.97684.1+0.98%714461,792479,112,414
2013-09-1077837764.278557711.1+0.71%815396,128748,735,861
2013-09-097453.27709.179007453.2+0.49%907361,087475,730,497
2013-09-0677357671.878807665.2-0.82%1011994,978740,493,292
2013-09-057495773577507494.8+2.73%901084,825648,174,337
2013-09-047543.77529.57543.77432.5+0.39%570769,131518,040,696
2013-09-037481.775007625.77430.1-0.88%658470,043526,026,961
2013-09-0274407566.77603.87400.4+2.25%498671,535537,493,571
2013-08-307440740074407200-0.27%733243,978
2013-08-297380.2742075007380.2+1.92%202631,948,099
2013-08-287452.6728077007240.1-2.93%1086694,924,369
2013-08-2777007500.177007500-4.03%413382,545,677
2013-08-267850781578507805-2.18%6862,640
2013-08-2379897989.57989.57989+1.97%2539,947
2013-08-2277107834.97834.97710-1.70%2215,545
2013-08-198145797081457900-0.99%1190721,200
2013-08-168050805080508050+0.56%118,050
2013-08-158130800581308000-0.19%7972,595
2013-08-077990802080207990-0.25%3432,030
2013-08-068050804080508035+0.50%431,0008,041,525
2013-08-028200800082008000-1.60%31297,760
2013-08-018109813081308109+0.99%815121,845
2013-07-318200805082008050-1.41%3324,300
2013-07-308165816581658165+2.06%320163,300
2013-07-298010800080108000-2.70%325200,150
2013-07-268100822282508089+2.52%363743,064,502
2013-07-258005802080208005+1.07%2216,025
2013-07-248050793581007935-2.04%1331250,215
2013-07-237980810081007980+3.65%1232257,143
2013-07-227800781578157780+2.16%715117,045
2013-07-1975207650.17650.17520+4.08%191921,467,693
2013-07-1873627350736273500.00%151801,323,012
2013-07-177400735074707290.1+0.78%202932,157,460
2013-07-127293729372937293+1.63%420145,860
2013-07-1172007175.872007080+1.07%525179,317
2013-07-107100710071007100-1.93%117,100
2013-07-097240724072407240+2.84%120144,800
2013-07-0870407040704070400.00%455387,200

Архив котировок акции MGNT по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014   2013