Магнит

MGNT

  2811.5 ₽  -0.48% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Магнит
  5. История котировок
  6. 2014

История котировок MGNT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-3099799701101109615-4.52%8328102,3401,008,475,519
2014-12-2910188101601143910137-1.28%12514141,6941,512,376,760
2014-12-26999510292104759916+3.29%402341,690427,423,071
2014-12-25100579964100589625-0.41%533651,133503,632,952
2014-12-241000110005101939957-0.94%683063,828640,826,890
2014-12-23960810100102399608+1.00%12332122,8371,236,133,892
2014-12-221050310000106509925-3.85%13995183,8371,874,811,379
2014-12-1910600104001080110110-1.89%24202338,1153,495,612,648
2014-12-181005010600118509949+5.47%37683567,5706,180,993,620
2014-12-171050110050106999920-5.19%26139444,4924,462,580,916
2014-12-161000010600108509213+3.97%43371757,2417,647,685,596
2014-12-151070710195108979626-5.34%35850623,8326,485,774,852
2014-12-1210943107701139410702-2.09%25098416,7424,566,326,671
2014-12-1111268110001133210640-3.08%22155364,3333,984,215,892
2014-12-1011300113501155811169+1.33%15672257,7242,927,925,915
2014-12-0911390112011139011133-1.78%18087222,8752,508,719,499
2014-12-0811551114041163011163-1.05%14916218,1132,482,622,209
2014-12-0511535115251200911477-4.04%20471279,9133,279,497,560
2014-12-0412233120101230511831-2.35%24065288,5743,493,569,567
2014-12-0312280122991249812065-0.01%23346281,0883,446,422,980
2014-12-0211845123001230011712+3.89%22735274,9293,291,389,800
2014-12-0111702118401220011701+0.38%27084321,8873,832,521,379
2014-11-2811845117951189811576.1-0.42%20298311,2703,646,480,123
2014-11-2711950118451195011765-0.46%11153125,8431,492,263,488
2014-11-2611500.711899.911899.911500.7+0.42%10634132,6671,570,279,096
2014-11-2511874.51185011874.511706-0.41%536562,296734,744,358
2014-11-2411781118991192411575+1.25%11005136,4361,605,556,182
2014-11-2111700117521186011595.1+0.44%8556115,9341,358,374,228
2014-11-2011622.9117001176511461.1+0.52%10019108,5451,262,255,722
2014-11-1911695.1116401181511555-1.27%837891,3151,065,473,396
2014-11-1811748.511789.811789.911523+0.34%9596119,4741,394,479,813
2014-11-17118051175011884.811622.1-0.84%547280,551945,148,559
2014-11-1411705.21185011998.711645+0.51%9578110,3481,304,410,399
2014-11-1311770.21179011882.311652-0.34%777096,7951,138,889,956
2014-11-1211637118301183011515.3+1.98%9716112,5981,313,656,289
2014-11-1111915116001191511530-1.28%10257122,0291,427,348,783
2014-11-1011800117501201011494.70.00%13081148,2561,727,043,073
2014-11-0711989.71175012153.811484.6-1.51%25873331,3363,916,279,318
2014-11-0611741.81193012294.711741.8+0.63%18303249,4203,010,782,191
2014-11-05117501185511893.911650+0.05%11863161,8301,907,880,506
2014-11-0311781.31184912256.811732.1-0.43%9194110,5671,320,428,162
2014-10-3111450119001190011390+4.66%18341245,2402,873,316,214
2014-10-3011152.5113701152511152.5+1.47%23697301,2133,414,393,138
2014-10-2910874112051132410785.1+2.83%25969317,8893,517,462,881
2014-10-2810240108971089710179+6.42%21891264,6972,805,319,315
2014-10-2710318.5102401038010147.7+0.59%11399124,5841,273,482,843
2014-10-2410102.6101801034010042.3+0.30%10037145,8851,483,746,557
2014-10-2310019.91015010167.39940+0.69%13337120,7551,214,266,258
2014-10-22101001008010235.310003-0.05%17307144,8891,461,519,685
2014-10-219919.31008510112.99805+1.36%14474154,5641,547,569,584
2014-10-2099809949.9100859846.7-0.30%10259121,2871,205,135,900
2014-10-1710197.79980102909907.1-1.67%12498207,8132,091,618,748
2014-10-16102151015010392.810021-0.67%14075191,8901,952,190,876
2014-10-1510388.910218.11044510166.8-1.65%10255148,4321,529,170,650
2014-10-1410205.2103901047710205+1.27%11801151,5851,568,156,300
2014-10-1310282.31026010448.410160.3-0.19%12100164,2901,688,150,764
2014-10-1010146.2102801028910074+0.34%10167132,4911,350,342,470
2014-10-0910049.41024510279.89957.1+2.47%14592205,3292,089,469,071
2014-10-089999.499989999.49829.4-0.61%10443146,9421,456,101,617
2014-10-07102311005910333.410010.1-1.92%10143123,6231,251,557,486
2014-10-069994.510256102759971.2+2.69%15086226,3132,284,567,537
2014-10-039805.4998799879775.6+2.22%12475186,1161,837,262,254
2014-10-029850.597709879.99591.9-1.16%16797220,2652,142,829,530
2014-10-019816.99884.999509800-0.35%11731163,5021,615,171,920
2014-09-309851.8992099509631.5+0.76%23043194,2521,914,189,873
2014-09-299958.59845.599909800-1.12%13754123,1571,218,896,716
2014-09-2699579957100509840-0.43%13288129,6981,289,229,864
2014-09-259970.51000010087.69910+0.60%24358191,7441,918,277,170
2014-09-2497799940100309760.1+1.95%10910133,4691,322,003,786
2014-09-239581.597509789.59516.2+2.31%12591108,3721,042,954,908
2014-09-229647.5953097459503.3-1.24%13829131,3311,262,104,188
2014-09-199870.5965098979646.2-1.93%16680140,0321,361,099,490
2014-09-18975798409930.99625.1+0.29%13286135,4861,332,849,235
2014-09-17100159812100899729.4-1.88%12971136,0041,338,993,302
2014-09-1698601000010034.59804.6+1.25%43945251,3682,501,611,645
2014-09-159920987799889725-0.48%22166218,5252,144,028,652
2014-09-1298979924.7100009790-0.04%1181296,532956,926,284
2014-09-119815.599299944.39792.3+1.21%12988128,6171,272,046,412
2014-09-10973598109843.69622.3+0.51%1137774,453728,662,904
2014-09-099666976097809590+1.77%945089,830874,578,411
2014-09-08969895909787.79543.2-1.64%1005476,930741,242,654
2014-09-05944797509869.69373.1+2.55%35344255,8232,457,021,689
2014-09-04933595089508.69265+1.05%827877,436729,594,912
2014-09-0389509409.294378905.4+4.43%19068180,4751,672,750,001
2014-09-028716.590109039.28716.5+1.24%1218093,067831,555,011
2014-09-019357.589009357.58770-2.19%17742188,6011,685,738,454
2014-08-299281.890999439.29050-2.63%22042161,0951,476,589,088
2014-08-289607.6934596309260.1-3.35%20831185,1511,738,934,581
2014-08-279782966998439582-1.03%1066582,549798,667,703
2014-08-269731.39769.99918.59700.1+0.74%987872,893714,141,763
2014-08-25965996989707.39587.6+0.08%513026,670257,725,328
2014-08-229707.996909735.29560.6-0.11%971065,399630,287,329
2014-08-219458.59700.79700.79422.7+2.65%723170,890682,488,831
2014-08-20954994509589.99371.2-1.05%1026166,913634,534,388
2014-08-199599.995509629.89478.2-0.16%773969,725667,543,437
2014-08-189379.5956595799319.3+1.93%728953,011503,361,574
2014-08-15925593849482.89170.4+1.34%1036685,082797,827,154
2014-08-149160926092759102.8+0.66%13045141,8361,301,258,691
2014-08-139015919992159015+1.37%10907116,8081,067,405,053
2014-08-12903890759095.78953+0.55%1090578,676711,684,955
2014-08-118951.4902591458872.1+0.95%1000191,732826,285,886
2014-08-088659894089588505.1+3.38%17112195,0381,706,895,354
2014-08-079052.586489114.18568.1-5.18%19619245,8312,152,265,857
2014-08-069259.3912093509050-1.37%19606149,3391,367,568,999
2014-08-059369.5924793819072-1.00%13366101,886940,909,346
2014-08-049177934093409132+1.42%921773,601682,110,392
2014-08-019064.1920992169025+0.64%15765124,3421,132,998,940
2014-07-319248915094059092.1-0.97%14188119,8531,107,884,908
2014-07-309400924095779186.6-2.22%16800163,0091,536,105,045
2014-07-299605945097349430-1.66%14800112,7071,076,278,299
2014-07-289630961097209470-0.41%13024104,6951,004,062,592
2014-07-259966.596509984.99555.5-3.50%26783225,0232,190,228,234
2014-07-249872.59999.9100579741.2+1.21%14979147,7861,467,465,985
2014-07-239394988098809390.6+5.33%17699225,3562,184,219,327
2014-07-229371.993809411.99275+1.02%15005136,6561,279,268,433
2014-07-219492.59285.19492.59275.7-2.00%17025154,5621,450,355,971
2014-07-18925094759503.79231-1.71%16430186,5391,753,353,169
2014-07-179830964098309581.7-2.13%27340288,0052,780,249,901
2014-07-169776985099499704.5+0.51%12787117,7231,154,709,978
2014-07-159969.9980010034.89761.2-1.51%13149147,8641,462,283,620
2014-07-149908.59950100309850+0.61%11204147,0711,464,463,609
2014-07-119808.598909953.99700+1.28%11607133,2241,313,244,959
2014-07-1096689765.29864.29653+1.09%21644270,8742,639,478,807
2014-07-099515.596609671.99460.1+1.15%12035150,5971,445,287,721
2014-07-08947095509682.89462.1+0.74%13410154,7061,481,491,602
2014-07-079240948094809160+2.49%10571113,1661,060,783,065
2014-07-0493299249.793509206.7-0.97%11865103,738961,841,621
2014-07-0393829339.99435.79221-0.32%7526117,4431,096,900,058
2014-07-029042.69369.99369.99016.1+3.33%13305143,1891,319,066,353
2014-07-018841.790689073.78739+2.35%9492129,8961,159,788,555
2014-06-308820886089278735.5+0.45%839392,974818,602,669
2014-06-278887.688208898.78755-0.88%696273,429646,392,110
2014-06-268951889889528805-0.47%697286,277764,385,652
2014-06-259055894090888912-1.95%726191,435821,388,138
2014-06-248884.9911891188851.1+2.80%9264139,2891,249,870,012
2014-06-238844.88869.78884.98755+0.62%6890104,377922,571,620
2014-06-20885188158917.68731.2-0.84%6838103,040911,323,404
2014-06-198927.4889089898850-0.25%748782,631736,263,722
2014-06-188842.4891289128771+1.28%718393,159825,175,226
2014-06-178881.887998891.68712.3-1.12%8578144,9541,274,714,876
2014-06-169055889990558800.1-1.89%21902414,7983,692,097,325
2014-06-119088.490709158.79019.9-0.33%7349109,048991,162,176
2014-06-108894.5910091008845+1.69%10442120,2661,083,292,989
2014-06-098999.789499029.98905.4-0.35%540068,447614,203,610
2014-06-068938.589809031.98784.2+0.57%12400166,5621,486,469,355
2014-06-058948.68928.89009.88882.2-0.46%10929130,5121,168,579,834
2014-06-048900.5897089708711+0.45%875999,642883,716,472
2014-06-038840893089308763.1+0.56%9582128,3281,134,926,638
2014-06-028799.9888089788799.9+0.79%14707165,0991,470,141,726
2014-05-30896088109039.68730-1.56%8936121,1491,064,441,834
2014-05-298600.689508996.68586.7+3.95%16219197,4061,746,934,264
2014-05-288332.2861086108305+2.76%11857136,9121,153,336,180
2014-05-278327.5837983798200+0.23%10352140,5861,163,650,154
2014-05-268268.583608390.18268.5+0.24%8857134,2341,120,396,008
2014-05-238206834083408162.6+1.09%9582146,9161,211,756,728
2014-05-228230825082508106.1+0.24%834894,194770,793,698
2014-05-218195823082708038.3+0.37%17754221,2021,807,089,496
2014-05-208000820082227986.8+2.63%20902270,6212,198,420,385
2014-05-19788679908044.77845+1.40%16325166,9741,323,780,293
2014-05-167822788079007652.2+0.74%10575116,081903,882,006
2014-05-157880.9782279507751-0.99%13942143,7221,126,933,283
2014-05-14791479007957.57842.30.00%9799103,326815,756,320
2014-05-13772079007977.97714.4+2.33%27121282,7452,237,344,710
2014-05-12775077207799.67559.5-0.39%14178159,3411,224,755,835
2014-05-087529775077507440.1+3.06%20197309,4472,357,456,513
2014-05-077339.575207646.67292.1+2.45%15071216,3591,610,693,282
2014-05-067216.473407361.77210.1+1.94%8735162,5211,191,667,960
2014-05-057200.5720072157103-0.69%527189,043638,894,799
2014-05-027050.5725072796903+2.59%10244153,3441,099,238,977
2014-04-3067707066.870816738.5+4.38%14588300,7072,088,431,058
2014-04-29677267706880.76631.1+1.50%10359147,644998,393,883
2014-04-286793.866706839.96565.3-2.63%15078253,8661,700,082,856
2014-04-257095685070956817.1-4.18%13437188,9511,309,731,508
2014-04-247517.2714975357015.3-4.93%15685252,4871,826,010,711
2014-04-237680752076947426.6-2.08%12995168,8821,272,370,433
2014-04-227776.576807776.57523.2-0.96%11535189,4291,447,178,814
2014-04-2178597754.878597725-0.58%609673,438570,408,277
2014-04-187945780079457770+0.65%5307124,418976,918,862
2014-04-177713775077967591+1.13%11860133,5611,029,895,878
2014-04-167649.57663.577387501.2+0.57%12446148,7531,131,732,302
2014-04-157690.3762077847552.2-1.04%9368122,429937,568,217
2014-04-147810770078107625-1.53%8201153,1151,179,403,834
2014-04-117790782078657700-0.13%11334148,8011,160,055,648
2014-04-10805078308099.97824-1.88%15503237,4371,879,165,125
2014-04-09821079808221.87930.1-3.18%15545256,5052,062,961,267
2014-04-088250.58242.48268.88020-0.33%10518171,4171,397,165,624
2014-04-078281.782708361.28105-1.90%16831253,6642,081,166,035
2014-04-048416.5843085148358+0.36%7400110,614933,293,484
2014-04-038508.484008562.882750.00%10659164,5581,387,420,713
2014-04-028411.7840084358232.3+1.20%9903151,1281,256,983,201
2014-04-018120.383008315.98026.4+2.47%15522251,9242,072,348,296
2014-03-317885810081007811.6+3.36%8057133,0811,058,329,910
2014-03-2878247836.67949.97803.4+0.23%7001147,7811,165,732,101
2014-03-277836.57818.980007663-1.97%12519235,7941,835,411,973
2014-03-267798.1797680257700.3+2.37%14430194,6761,543,370,479
2014-03-257672.5779179007525+1.71%12320179,7531,388,833,372
2014-03-2477157660.17975.57611.1-0.31%9168139,7271,085,339,382
2014-03-217858.876847861.57570-3.59%26841396,9903,058,236,140
2014-03-2077307970.37992.67681.6+0.89%11809184,9931,459,356,785
2014-03-198082.279008254.97843.9-2.25%21441285,0492,297,255,377
2014-03-187955.88082.28197.97771.3+2.52%28683388,3503,113,424,848
2014-03-177459.57883.77948.57412.1+6.25%47323880,5016,773,958,330
2014-03-147501.174207624.56667.3-2.75%41329851,4126,202,645,980
2014-03-13773776307827.37600.1-1.10%32015345,2202,673,755,238
2014-03-127602.677157764.37451.6+0.91%15427247,3711,901,573,353
2014-03-1178007645.478007430-2.98%24893304,4042,321,779,529
2014-03-078055.5788081507870-3.30%23127290,2112,316,648,138
2014-03-068399814985197775.3-3.56%27116468,2183,807,798,910
2014-03-058556.584508586.98311-1.21%19239234,7311,981,402,054
2014-03-047824.68553.486317803.2+10.39%39505700,3355,776,634,859
2014-03-0385007748.685007432.9-11.55%37912546,1404,270,028,919
2014-02-288749.3876088208250.1+0.32%14105193,5971,684,979,801
2014-02-278841.587328858.98420.1-0.89%21104279,4042,424,514,222
2014-02-26876188108842.18761+0.62%9567102,414902,142,159
2014-02-258795.58755.788858720+0.14%9970109,956968,037,519
2014-02-2487058743.28785.18668.1+0.15%673482,688723,086,467
2014-02-218744873087898722.2+0.12%8034111,114972,996,262
2014-02-208702.58719.987378523-0.17%10939158,8161,372,247,019
2014-02-198580873587708571+1.76%12259152,2451,319,914,566
2014-02-188600.9858486898545-0.39%7755100,416865,985,626
2014-02-178535.68617.28629.98475+0.74%13698182,8981,564,681,410
2014-02-148450.58554.185558361.2+1.41%12792149,1751,263,524,297
2014-02-138409.784358579.88390+0.30%14951225,1011,913,379,677
2014-02-128270.58409.984108237+1.94%9786131,8641,099,763,231
2014-02-118297.58249.98349.58184-0.36%13435175,1601,446,365,123
2014-02-108430828085118201.7-2.07%15388204,5971,708,274,560
2014-02-078541.784558614.58395.5-1.00%11364136,5011,163,085,759
2014-02-068521.18540864684600.00%10944150,4981,288,582,493
2014-02-0584058540.285918370.4+1.52%10320131,6271,117,487,434
2014-02-048465.58412.58582.18351-1.66%18443176,7301,492,907,360
2014-02-038449.58554.18663.88390+1.90%17473252,3832,155,770,121
2014-01-31815083958432.98040+3.43%40141662,6485,495,018,609
2014-01-308256.58116.38327.17862-2.10%39007614,4014,940,226,536
2014-01-298300.582908485.98150+0.70%27037419,2983,507,597,827
2014-01-2882258232.18468.98157-0.22%24396355,7182,963,947,043
2014-01-2781358249.986008000-0.20%25896423,1703,515,909,472
2014-01-248212.18266.183508102.2-0.20%17242229,4781,891,451,005
2014-01-238249.9828384708120+0.40%23611355,1282,953,457,670
2014-01-228399.5825084208032.8-1.94%23209403,2773,305,333,082
2014-01-2187198413.28807.78352.2-3.45%17003253,0162,168,803,180
2014-01-208928.787148995.58651.1-2.91%10538146,8771,300,332,075
2014-01-178995.58975.59093.88825-0.55%19850243,9472,191,400,714
2014-01-1689009025.59139.78883+1.38%23704339,3103,070,380,736
2014-01-158543.58902.990208432.1+5.81%30783500,6034,398,972,865
2014-01-148200841485008073+1.88%21314284,0662,355,689,932
2014-01-138495.58258.585508050-2.27%30314441,3633,640,106,591
2014-01-108589.58450.19023.68380.1-6.01%28469360,3603,098,190,045
2014-01-099153.58990.59153.58971.4-1.80%651874,382673,002,413
2014-01-088992.59154.991978930.1+2.21%674265,800596,697,846
2014-01-0695588956.9955889400.00%10128109,666991,599,222

Архив котировок акции MGNT по годам

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