Магнит

MGNT

  2811.5 ₽  -0.48% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Магнит
  5. История котировок
  6. 2015

История котировок MGNT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-3010972112281122810962+2.33%8718107,7081,198,312,242
2015-12-2910740109721097210700+2.13%658187,753955,826,617
2015-12-2810793107431079310650+0.10%301536,283389,464,469
2015-12-2510800107321084810700-0.27%267619,558210,676,415
2015-12-2410856107611087710657-0.82%359939,900430,933,209
2015-12-2310790108501092810772+0.65%6813101,2881,098,396,397
2015-12-2210800107801084910758-0.09%533562,600675,580,430
2015-12-2110659107901084910576+1.26%9567117,5631,265,975,044
2015-12-1811197106561119710555-4.95%23019307,3453,304,129,584
2015-12-1711400112111144611210-1.32%10592140,6451,593,882,021
2015-12-1611350113611144711308+0.19%500873,213833,196,572
2015-12-1511050113401139411020+2.81%11021165,2771,868,881,109
2015-12-1411049110301112510927-0.08%11248147,5071,626,189,253
2015-12-1111102110391118910936-0.92%13610159,1331,761,398,777
2015-12-1011225111411123011040-0.35%11789159,9341,778,937,305
2015-12-0911600111801160311100-3.54%19529275,8913,134,975,553
2015-12-0811703115901173611501-1.18%12727200,9782,322,586,598
2015-12-0711800117281187511654-0.60%684088,3551,036,935,103
2015-12-0412310117991237111649-3.84%15597203,6262,419,624,396
2015-12-0312171122701230712077+0.58%8866172,4852,104,705,894
2015-12-0211949121991219911926+2.50%10787144,0141,741,937,326
2015-12-0112027119011210011897-0.87%554088,6491,063,088,527
2015-11-3012025120051214711863-0.07%11682139,9891,681,985,147
2015-11-2712148120131218011955-0.96%11035140,4481,696,131,789
2015-11-2612056121301225012031+0.90%897597,2001,181,045,710
2015-11-2512039120221220011900+1.03%14388157,0021,901,047,974
2015-11-2412325119001232511864-2.86%18302256,4093,098,191,071
2015-11-2311888122501232511750+3.65%18385273,2963,314,952,987
2015-11-2011425118191190111344+3.43%15481220,7802,569,493,214
2015-11-1911400114271158011310+0.60%11606208,3062,388,113,945
2015-11-1811445113591154911270-0.27%8879128,5421,470,329,237
2015-11-1711362113901148511283+0.89%11045165,4321,887,347,205
2015-11-1611214112901135011150+0.88%8591114,4771,290,538,105
2015-11-1311125111921128310967+0.60%15311203,5542,268,746,944
2015-11-1211279111251130011125-1.16%8408122,4451,372,934,311
2015-11-1111445112551149511250-1.21%656387,824998,767,929
2015-11-1011543113931154311361-1.10%684578,229893,992,224
2015-11-0911498115201153711440+0.21%568950,622582,203,422
2015-11-0611499114961152911350+0.24%7640123,5611,411,656,859
2015-11-0511499114681171111399+0.38%10341146,0641,693,259,092
2015-11-0311142114251149911117+2.83%8118130,0821,477,922,588
2015-11-0211117111111135511023-0.22%752483,502934,084,320
2015-10-3011216111361130011011-0.71%699384,640947,016,368
2015-10-2911491112161149911111-2.39%12473143,8131,617,795,144
2015-10-2811375114911149911175+1.16%15142219,4022,490,794,572
2015-10-2710850113591137010563+5.09%16765267,3082,962,972,149
2015-10-2611501108091154710805-6.01%18416233,1272,596,968,138
2015-10-2311820115001199911464-2.31%12667184,4592,148,263,827
2015-10-2211775117721188011737-0.24%556886,4901,020,256,552
2015-10-2111800118001185011734-0.08%9472124,6321,471,572,527
2015-10-2011665118101181611611+1.24%670193,2751,094,495,892
2015-10-1911766116651195011640-0.36%8284108,4581,280,477,495
2015-10-1612143117071216911680-2.92%9827157,3341,866,508,789
2015-10-1511820120591221711820+2.11%11196165,6201,996,417,718
2015-10-1411770118101192011708+0.25%13369135,2281,598,771,022
2015-10-1311695117801182911584+0.97%939099,6351,169,428,245
2015-10-1211730116671183511621-0.54%10756117,5231,381,868,234
2015-10-0911721117301176711583+0.29%17290199,4792,334,190,512
2015-10-0811698116961172911591-0.57%8425110,4481,287,125,786
2015-10-0711802117631183511611-0.29%9610128,2841,505,749,363
2015-10-0611712117971183011637+0.61%721095,1681,119,823,348
2015-10-0511650117251175011506+1.24%9100105,0311,227,568,883
2015-10-0211803115811181911505-1.60%585983,259968,067,797
2015-10-0111666117691185511580+1.46%653084,681994,631,527
2015-09-3011671116001185611600-0.90%8686103,1531,211,184,821
2015-09-2911523117051179511518+1.20%541462,405729,296,178
2015-09-2811820115661184911530-2.11%608673,871862,555,327
2015-09-2511450118151181711450+3.76%659382,043956,018,437
2015-09-2411408113871152611301+0.09%616760,804694,798,347
2015-09-2311369113771150711255+0.15%826588,1171,003,852,801
2015-09-2211475113601148611172-0.89%6866110,7131,250,326,021
2015-09-2111555114621163611462-0.70%408937,703435,401,401
2015-09-1811671115431180511507-0.92%7938120,7021,405,416,342
2015-09-1711594116501170511470+0.58%619785,300990,749,319
2015-09-1611340115831172011330+2.28%15173214,8612,488,643,464
2015-09-1511320113251139311231+0.11%648581,258918,108,244
2015-09-1411453113131150011306-0.81%841995,4471,089,022,547
2015-09-1111390114051155011300-0.13%9165136,0111,554,129,405
2015-09-1011747114201183811330-2.92%14470187,1122,160,746,339
2015-09-0912036117631209211750-1.94%12248154,4061,832,640,545
2015-09-0812105119961225411989-0.65%904199,4161,207,730,047
2015-09-0712012120741214611953+0.72%699989,2131,076,393,443
2015-09-0411950119881211611900+0.44%631675,718908,981,454
2015-09-0311929119351202011802+0.76%966497,7561,164,326,643
2015-09-0211850118451212811795-0.66%9622114,6491,370,134,360
2015-09-0112241119241230011861-2.86%11582128,5781,548,714,498
2015-08-3112189122751232712079+0.85%690768,298833,435,211
2015-08-2811990121711219011853+2.19%8890118,7461,431,129,188
2015-08-2711720119101194611650+2.40%9520114,2411,347,700,441
2015-08-2611840116311189311532-1.67%9862110,6921,293,283,043
2015-08-2511700118291207011660+1.95%10035123,8411,470,661,228
2015-08-2411700116031189711460-2.17%18378239,3372,796,718,627
2015-08-2112100118601213111833-2.02%9068112,1561,341,339,326
2015-08-2012050121051214911968+0.46%802983,1821,003,625,196
2015-08-1912123120501224511962-0.33%754098,8871,197,657,346
2015-08-1812141120901220512035-0.59%445950,081607,203,713
2015-08-1712122121621217911991+0.12%734295,3551,151,930,112
2015-08-1412199121471242512061-0.25%12595112,1811,372,995,098
2015-08-1312199121771228912030+0.23%9492110,3381,339,194,126
2015-08-1212271121491235012080-1.39%11292126,9011,548,652,528
2015-08-1112435123201258712310-0.74%14615123,3701,537,078,904
2015-08-1012420124121247112144+0.13%821683,6401,030,459,879
2015-08-0712360123961262812216+0.71%13622146,0091,807,895,787
2015-08-0612830123091288912303-3.97%20059184,5882,323,241,926
2015-08-0512479128181294412390+3.03%14373238,6263,048,230,446
2015-08-0412235124411248012235+1.41%675072,775902,599,740
2015-08-0312164122681232212065+0.56%894895,6141,169,142,990
2015-07-3112025122001221711975+1.33%12300133,4801,616,376,326
2015-07-3011752120401207011752+2.03%7120105,0801,256,331,342
2015-07-2911850118001185011651+1.11%757582,307966,377,210
2015-07-2811750116711175511561-0.67%9820106,1961,237,163,817
2015-07-2711671117501187011586+0.86%11899109,8411,286,326,226
2015-07-2411887116501194511650-1.98%704773,709869,413,636
2015-07-2312170118851228011850-2.40%13604169,5292,049,368,260
2015-07-2211711121771219611628+3.77%18990226,7002,720,690,426
2015-07-2111550117351174711440+1.95%784980,498938,730,760
2015-07-2011761115101178011510-2.04%7243103,7441,208,963,984
2015-07-1711780117501185011660-0.16%703687,2551,027,246,566
2015-07-1611651117691178611630+0.93%879581,992961,649,965
2015-07-1511685116601169811601-0.08%843191,7041,067,759,351
2015-07-1411630116691167011538+0.17%17065143,9151,670,870,415
2015-07-1311341116491169711341+2.19%15743167,9281,936,621,446
2015-07-1011092113991140511023+3.11%11428137,6481,556,006,288
2015-07-0910997110551107610765+1.40%740196,5061,055,976,216
2015-07-0811090109021116210590-1.77%12777124,0481,341,019,051
2015-07-0711401110991148011074-2.65%8731103,1311,156,003,964
2015-07-0611280114011142111224+0.62%543964,399730,236,346
2015-07-0311437113311143711287-0.78%334228,538323,934,004
2015-07-0211417114201151611295-0.39%647166,894760,594,476
2015-07-0111377114651154511377+0.58%833990,6401,037,650,535
2015-06-3011287113991148111220+1.16%11807124,5801,414,235,924
2015-06-2911624112681164911260-3.53%1039497,5421,114,028,400
2015-06-2611225116801173911225+4.10%15187166,7141,921,430,119
2015-06-2511270112201134511220-0.36%570077,593875,209,827
2015-06-2411310112611137011210-0.04%912598,7001,115,966,259
2015-06-2311340112661137611255-0.19%643768,159770,803,885
2015-06-2211345112871141611224-0.86%608761,082691,870,472
2015-06-1911487113851148811221-0.48%693075,585857,933,150
2015-06-1811450114401154311390-0.69%13616130,8391,497,823,751
2015-06-1711500115201178011480-0.31%12177142,6411,657,322,248
2015-06-1611240115561156611118+2.85%11777114,5341,296,475,274
2015-06-1511111112361124310895+0.95%17826125,6091,391,235,948
2015-06-1111030111301113010755+2.16%23397179,5161,968,824,090
2015-06-1011035108951110010894-1.00%926869,077757,715,753
2015-06-0910688110051108010619+3.29%1157986,886946,701,347
2015-06-0810690106541087510560-0.29%1044373,743789,046,753
2015-06-0510780106851089710638-0.60%1702890,875976,045,289
2015-06-0410780107501088510600-0.14%21102104,2141,115,955,294
2015-06-0310910107651097810510-1.17%14736109,8971,178,606,902
2015-06-0210525108921094310428+4.17%905085,847918,412,466
2015-06-0110580104561078010456-0.51%908767,218712,417,428
2015-05-2910695105101094310510-1.36%11227114,5961,234,805,029
2015-05-2810655106551079010606+0.02%503642,459454,463,562
2015-05-2710823106531083710552-1.48%772764,747692,913,102
2015-05-2611188108131118810770-0.89%588454,519592,287,206
2015-05-2511020109101102010763-1.00%510154,026585,543,272
2015-05-2211006110201111610850-0.14%548041,533456,378,423
2015-05-2110900110351108410691+0.87%981563,428692,000,999
2015-05-2011000109401100010707-0.42%469338,070412,603,065
2015-05-1911085109861117510851-0.51%872670,604775,714,894
2015-05-1811376110421140010990-2.90%13104101,6981,133,442,430
2015-05-1510849113721146010849+1.17%838992,3021,048,694,931
2015-05-1411110112401145711040+1.26%850272,367812,882,690
2015-05-1311253111001126511055-1.07%682969,996778,427,553
2015-05-1211302112201135411120-0.66%13833105,1051,180,400,799
2015-05-0811100112951147511075+1.85%1020399,7511,126,167,681
2015-05-0711082110901116510803+0.06%15969124,3351,363,190,616
2015-05-0611044110831128810896+0.41%931579,328882,147,109
2015-05-0511312110381138710971-2.15%16582186,1302,082,256,435
2015-04-3011450112801159011250-1.55%21255166,9631,906,588,559
2015-04-2911265114581156011265+0.95%865475,585866,327,186
2015-04-2811503113501168311350-1.96%1508297,3541,117,357,250
2015-04-2711840115771198911327-2.09%1051799,7551,169,259,486
2015-04-2411540118241205011540-0.64%916782,688986,446,056
2015-04-2312504119001250411575-1.94%14199147,0071,738,764,753
2015-04-2212250121351234011942-0.59%15589193,5592,348,103,575
2015-04-2111952122071226011717+4.66%14356181,2432,186,924,320
2015-04-2011550116641179211429+1.25%14532102,6291,195,090,886
2015-04-1711620115201175011401-0.69%13010107,7941,244,970,770
2015-04-1611903116001194111600-2.27%12323109,6521,291,052,826
2015-04-1511840118701194811600+0.58%16822129,5771,529,304,409
2015-04-1412200118011220011801-4.06%13630117,5031,405,385,608
2015-04-1311718123001230011662+5.03%22844179,3832,160,643,882
2015-04-1011799117111187011560-0.28%1283592,7841,083,846,155
2015-04-0911913117441194811310-1.23%17530198,3042,309,652,800
2015-04-0812190118901219011856-1.08%1124685,5151,022,137,553
2015-04-0712218120201221811815+1.01%17089155,8461,868,338,354
2015-04-0611934119001199011660+0.86%903868,376809,965,694
2015-04-0311985117991202011799-1.44%560748,676580,588,750
2015-04-0211755119711200011629+1.88%15537140,0701,658,666,566
2015-04-0111345117501179011300+3.52%14814148,8941,731,681,629
2015-03-3111210113501150711140+1.48%9635106,5321,204,594,964
2015-03-3011002111851130511002+1.33%873192,7821,038,863,927
2015-03-2711140110381117010930-0.92%984496,4031,063,531,865
2015-03-2611034111401129710873+1.27%18266159,7091,772,123,251
2015-03-2510806110001102010733+1.87%11382104,4771,137,345,563
2015-03-2410586107981087510500+2.35%871569,485746,446,055
2015-03-2310892105501095710519-3.21%810569,896751,843,214
2015-03-2010128109001090010128+3.81%11710105,9871,124,076,303
2015-03-1910800105001098510500-1.86%12686120,6071,294,691,984
2015-03-1810806106991081010313+3.27%9761101,9351,082,765,698
2015-03-1710406103601056710256+0.10%951183,403866,623,358
2015-03-16102791035010575102160.00%14090130,6921,365,532,735
2015-03-1310650103501065010233-2.36%12723125,8681,304,850,689
2015-03-1211177106001117710452-2.17%10981135,9821,442,222,745
2015-03-1110821108351098910650+0.14%966592,466996,965,226
2015-03-1011300108201134510612-4.64%20080200,5752,201,659,055
2015-03-0611335113471139911178-0.11%855779,403896,593,459
2015-03-0511164113601156011054+2.34%11340105,0011,193,449,777
2015-03-0411643111001165111060-4.72%1288598,2141,110,975,087
2015-03-0311816116501181611343+2.49%14255143,8311,678,726,794
2015-03-0211423113671151011265+0.55%886385,167972,779,360
2015-02-2711478113051150011160-2.32%1080993,2471,055,418,723
2015-02-2611545115741163011362+0.56%786179,404913,627,750
2015-02-2511650115101165311289-1.51%984096,3441,105,099,821
2015-02-2411750116871180011401-0.92%13036128,0261,483,623,853
2015-02-2011800117961192611703-0.03%886987,1651,027,044,888
2015-02-1911710118001188911612+0.29%9327101,3961,187,711,547
2015-02-1812068117661206811646-0.46%14502174,1622,051,545,373
2015-02-1711878118201212011735-0.84%12251113,7591,348,897,441
2015-02-1612279119201227911780-2.69%12082158,8811,897,859,157
2015-02-1311950122501229811949+3.33%30113280,3643,397,964,934
2015-02-1211589118551224811251+3.09%35520364,6664,328,897,819
2015-02-1111550115001168011461+0.09%12216148,7641,718,217,619
2015-02-1011400114901157511350+0.44%9975109,2531,252,235,978
2015-02-0911109114401181310950+3.30%30244388,8734,462,486,371
2015-02-0610318110751118010200+8.21%27392335,3603,631,227,752
2015-02-051005010235103929951-1.02%26387370,4273,761,562,496
2015-02-0410499103401052310150-0.58%1130395,639984,221,806
2015-02-0310309104001064610175+2.06%14543112,9061,181,366,431
2015-02-0210700101901075210190-3.78%13499126,5461,320,309,504
2015-01-3010566105901093710515+0.38%16005164,3341,759,221,881
2015-01-2910105105501085010052+3.43%19132225,6572,382,212,727
2015-01-2811300102001141010122-9.49%22603255,5612,745,298,641
2015-01-2711375112701153011150-2.34%18512183,1092,073,668,245
2015-01-2611602115401171411317-1.79%16120181,6322,090,347,027
2015-01-2312004117501233211680-2.65%10920163,1361,965,000,120
2015-01-2211868120701234611722+1.81%10831157,2261,888,116,202
2015-01-2111363118551187011302+4.04%8410151,6691,756,428,834
2015-01-2011196113951142011082+1.42%8957130,4181,476,551,335
2015-01-1910905112351148010905-1.01%8939136,2691,544,073,490
2015-01-1611304113501145011122+0.41%7547156,9201,770,471,076
2015-01-1511460113041168911257-1.28%13489183,1412,089,806,560
2015-01-1410856114501148010856+2.42%13836183,1782,074,029,495
2015-01-1310618111801127110521+4.59%10953145,7721,586,372,833
2015-01-1210530106891099910405+1.39%13272165,4641,753,642,002
2015-01-0910711105421078710105-0.80%15490176,2961,826,209,814
2015-01-0810401106271101010352+2.18%15756208,5672,228,839,815
2015-01-06994510400107109931+5.30%16953259,4842,701,266,188
2015-01-05972898771022597000.00%673098,677980,461,597

Архив котировок акции MGNT по годам

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