Магнит

MGNT

  2811.5 ₽  -0.48% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Магнит
  5. История котировок
  6. 2016

История котировок MGNT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-3010779110001109710710+1.90%1011499,5561,085,948,467
2016-12-2910650107951080010500+1.22%692879,137845,920,389
2016-12-2810400106651070010371+2.55%900486,067909,530,096
2016-12-2710310104001042510255+0.71%429339,281405,839,504
2016-12-2610419103271044910309-0.78%155913,616141,255,187
2016-12-2310380104081052610321-0.03%564846,466483,535,490
2016-12-2210649104111064910255-3.15%13471136,6421,418,543,297
2016-12-2110729107501090910680+0.38%10962150,9951,629,522,833
2016-12-2010560107091074510513+1.06%8525104,8401,119,734,077
2016-12-1910718105971071810466-1.15%862877,662822,256,263
2016-12-1610583107201078010507+1.79%11778142,6971,517,394,548
2016-12-1510589105321067010400-0.66%19274254,9622,682,036,758
2016-12-1410698106021070610510-0.85%854483,488883,797,651
2016-12-1310367106931069310337+3.31%11754129,5261,364,179,643
2016-12-1210498103501056010228-0.70%20164196,7062,038,378,593
2016-12-0910747104231080810240-2.86%18722216,9882,266,063,427
2016-12-0810593107301073010533+1.42%11448129,9561,388,764,283
2016-12-0710649105801064910549-0.65%842688,062933,347,595
2016-12-0610571106491067010510+0.94%11128115,7001,230,072,814
2016-12-0510341105501057910295+1.93%926497,8751,024,515,177
2016-12-0210300103501038710210+0.51%847469,892717,777,633
2016-12-0110500102971050010272-1.93%802079,230822,874,765
2016-11-3010280105001050010156+2.04%13817126,9241,306,416,208
2016-11-2910372102901044910223-0.87%620179,603823,726,947
2016-11-2810400103801049010341-0.38%672668,492711,311,314
2016-11-2510400104201047610324-0.10%419137,645391,976,542
2016-11-2410499104301053510410-0.54%486257,789605,924,171
2016-11-2310450104871059010410+0.35%9410121,7841,279,364,782
2016-11-2210345104501047610270+0.67%840098,7001,026,260,787
2016-11-2110370103801047010312+0.28%720987,417911,021,201
2016-11-1810238103511040010170+0.82%867097,8181,009,461,546
2016-11-1710151102671031010138+1.27%733494,475966,599,529
2016-11-16992010138101949917+2.20%13497160,1101,618,124,199
2016-11-159908992099509804+0.51%814584,292832,285,338
2016-11-149920987099789662-0.40%13500141,6481,391,676,387
2016-11-1198739910101209733+0.61%25356338,2803,376,725,019
2016-11-1096959850100609666+2.06%28193350,1973,458,848,014
2016-11-099740965198009550-2.12%24580285,6992,758,704,097
2016-11-089760986099339736+1.23%10910106,5261,052,192,196
2016-11-07100499740100999731-5.98%32869388,9233,822,988,139
2016-11-0310420103601042010242-0.59%9053110,0621,137,447,144
2016-11-0210462104211057110353-1.04%886098,3691,025,629,433
2016-11-0110620105301072210467-0.94%12412129,8021,372,266,686
2016-10-3110550106301063910421+0.75%12532135,0691,420,275,238
2016-10-2810418105511063010405+0.97%580582,720870,307,369
2016-10-2710419104501054910365+0.43%703781,581852,695,695
2016-10-2610410104051044510342-0.24%684267,756704,305,717
2016-10-2510511104301053310357-0.91%15127199,3922,086,361,886
2016-10-2410515105261057710411+0.01%10732134,1781,407,593,248
2016-10-2110590105251061310353-0.75%9382142,3891,489,821,789
2016-10-2010515106051069010515+0.36%6760113,1211,200,995,875
2016-10-1910506105671060010360+0.30%10399122,0031,279,925,646
2016-10-1810150105351053710072+4.31%10841119,7931,239,875,322
2016-10-1710183101001018310002-0.43%541658,655590,566,293
2016-10-1410225101441027710113-0.73%646072,584738,557,476
2016-10-1310245102191037510181-0.25%645363,810656,991,233
2016-10-1210304102451034710170-1.02%739869,609713,519,381
2016-10-1110462103511060010219-1.33%744188,899918,458,436
2016-10-1010411104911051610371+0.77%407935,282368,747,004
2016-10-0710598104111063610380-1.69%775374,773784,421,832
2016-10-0610495105901059510445+0.95%475056,075589,307,927
2016-10-0510478104901053710311-0.16%755776,651798,179,255
2016-10-0410540105071064010350-0.30%882875,965795,429,781
2016-10-0310442105391060010300+1.42%924289,231936,888,200
2016-09-3010497103911058010391-1.32%797589,973942,357,723
2016-09-2910675105301079710511-0.24%785795,8251,020,153,680
2016-09-2810432105551069010410+1.18%809783,451883,452,196
2016-09-2710799104321079910425-3.31%772281,425863,243,364
2016-09-2610550107891080010541+1.78%768988,114944,726,798
2016-09-2310680106001070010420-0.93%11401112,0961,181,378,295
2016-09-2210575107001075810550+0.49%703483,537892,640,808
2016-09-2110388106481073910365+2.88%11565141,2511,489,106,120
2016-09-2010316103501047510300+0.11%823980,593835,055,654
2016-09-1910291103391044010262+0.68%657076,898794,826,958
2016-09-1610195102691045710174+1.00%12442126,2061,307,027,061
2016-09-1510205101671029510125-0.37%952981,928835,823,522
2016-09-1410304102051030410200-0.84%594051,997532,626,961
2016-09-1310405102911046410204-0.78%681867,409694,281,518
2016-09-1210447103721073010289-1.63%10410103,2561,074,415,719
2016-09-0910780105441079710324-1.85%12062134,8251,413,798,088
2016-09-0810700107431080010652+0.68%865578,294840,679,649
2016-09-0710615106701081910602+0.52%919490,141963,024,946
2016-09-061076410615109509967-1.11%9565117,2351,262,885,624
2016-09-0510567107341073910540+1.80%793774,860797,644,387
2016-09-0210345105441056010268+2.29%895788,315924,521,394
2016-09-0110262103081041010133+0.45%697366,506685,890,197
2016-08-3110454102621049910220-2.03%655570,633727,866,030
2016-08-3010492104751057810417-0.16%541275,333791,560,460
2016-08-2910350104921049210190+1.12%547057,104589,578,525
2016-08-2610310103761046710252+0.85%7991104,6171,085,603,991
2016-08-2510240102891031710133+0.38%733188,738909,431,222
2016-08-2410679102501069910105-3.69%16573204,7412,107,843,329
2016-08-2310600106431085010526+0.51%11487148,9671,599,133,637
2016-08-2210265105891062010200+3.21%8628103,8441,082,544,375
2016-08-1910405102601043010230-1.16%523759,068609,811,984
2016-08-1810460103801055910275-0.19%7780115,5991,199,731,854
2016-08-1710516104001072910400-1.25%15521172,3361,818,662,340
2016-08-1610801105321084810454-2.80%11870110,2231,172,835,007
2016-08-1510864108351098810663+0.32%10928162,0161,757,092,645
2016-08-1210693108001088510601+1.19%8987102,4641,101,803,712
2016-08-1110754106731085110599-0.73%8845101,5611,089,242,912
2016-08-1010843107511088810744-0.88%624068,969744,585,121
2016-08-0910974108461097410750-0.74%10288160,3321,740,401,891
2016-08-0810740109271096910652+2.22%10382153,8211,670,806,612
2016-08-0510440106901074910359+2.30%10952156,6531,655,559,330
2016-08-0410386104501049010312+0.79%8827106,1111,103,846,632
2016-08-0310263103681050010233+0.20%601866,301683,910,106
2016-08-0210375103471049810191-0.33%10812121,0501,247,279,044
2016-08-0110220103811059710220+1.67%15886159,2111,662,148,195
2016-07-2910248102101031910125-0.80%866985,030871,292,583
2016-07-2810026102921034510026+2.71%14200189,2351,933,477,641
2016-07-271048010020104909950-4.34%18024267,0432,718,063,140
2016-07-2610124104751049810078+3.71%26781405,8794,190,150,026
2016-07-25934210100101369342+7.85%34329599,0975,919,063,395
2016-07-229401936594279314-0.37%386340,102376,033,376
2016-07-219266940094809204+1.90%868683,329777,516,379
2016-07-209165922592859030+1.33%8643102,625939,590,046
2016-07-199202910493489063-1.58%13433153,8251,420,910,773
2016-07-189356925095579190-2.23%11370151,9931,421,273,923
2016-07-159475946195359380-0.49%1054798,246932,346,365
2016-07-149430950895649380+0.51%10290113,0661,072,259,255
2016-07-139411946095359314+0.60%10116150,1851,419,226,420
2016-07-129333940494609300+0.60%9739140,0001,313,993,585
2016-07-119270934894468980+0.94%17442223,7732,075,254,596
2016-07-088706926192618662+5.80%22468292,8462,652,206,108
2016-07-078801875389258722-0.08%10319108,756960,332,581
2016-07-068949876089778742-2.12%11407116,4361,028,435,719
2016-07-059085895091448925-2.13%9910102,089918,313,856
2016-07-049170914591708970+0.48%688890,049817,610,305
2016-07-019012910191969009+0.99%13007126,2711,151,980,439
2016-06-308657901290438657+3.59%14185222,6061,981,798,272
2016-06-298379870087008310+4.82%15004177,7001,521,952,978
2016-06-288284830084868250-0.24%10103119,900997,561,215
2016-06-278333832083508203+0.48%11332116,918971,527,582
2016-06-248003828084508003-2.01%12330136,0181,130,832,771
2016-06-238431845085158310-0.45%9045140,1191,180,432,805
2016-06-228709848887948415-2.54%12415153,5931,312,998,301
2016-06-218841870988858602-1.59%10556127,2391,114,174,472
2016-06-208788885089478750+1.14%12163132,7741,177,064,848
2016-06-178755875088498706-0.06%9999125,6231,103,769,751
2016-06-168850875589998641-1.95%14487146,5321,277,350,437
2016-06-158617892989298583+3.11%18824227,9832,011,124,922
2016-06-148810866088698514-1.80%16992251,1752,191,870,476
2016-06-108830881989398771-0.12%23899314,2672,780,621,120
2016-06-099200883092068793-4.02%28533433,3043,846,185,268
2016-06-089500920095629181-2.00%12617233,8182,186,886,861
2016-06-079275938895089240+1.38%9803127,7461,199,731,189
2016-06-069188926092989173+1.20%857499,876924,278,861
2016-06-039228915093509113-0.44%10010112,2211,034,692,802
2016-06-029279919092939000-0.70%13953213,4521,938,350,484
2016-06-019301925593909202-0.91%7019119,3271,104,954,943
2016-05-319410934094999273-0.72%7554120,3691,129,358,765
2016-05-309500940895009352-0.61%452956,124527,881,090
2016-05-279181946694949163+2.88%14041146,6381,375,596,658
2016-05-269140920193289078+0.67%10505168,5281,551,725,100
2016-05-259240914092409131-0.11%703291,305839,052,176
2016-05-248971915092308956+1.95%823996,614883,700,269
2016-05-239050897591038847-1.10%11925123,6041,107,881,959
2016-05-209225907592369070-1.36%10878129,6171,181,689,155
2016-05-199280920092809076-1.09%10279129,2431,186,053,188
2016-05-189352930194269300-0.55%7884129,3741,213,052,381
2016-05-179452935295159210-0.83%13956185,5601,733,999,005
2016-05-169100943094789050+4.36%18965386,5323,605,978,101
2016-05-138810903690658803+2.29%14909235,1592,108,626,275
2016-05-128902883489778789-0.98%9486158,0501,399,473,425
2016-05-119000892190988785-1.29%14913210,5421,877,218,969
2016-05-109072903891688918-0.60%9116120,5451,091,107,689
2016-05-069153909391739075-0.63%8210118,2321,076,537,893
2016-05-059077915191759002+1.61%14216219,8212,004,176,402
2016-05-048900900691928805+0.04%16805229,4592,064,517,806
2016-04-299070900290858888-0.42%15573224,6122,021,366,033
2016-04-288869904091408684+2.44%24996372,9593,370,756,256
2016-04-279210882592108778-3.87%26446352,3253,152,398,999
2016-04-269508918096329126-3.77%33468458,5234,256,455,186
2016-04-25103039540103109535-7.33%41640569,3565,543,372,499
2016-04-2210207102951029510152+1.31%14356169,9341,739,541,990
2016-04-2110170101621025010102+0.46%14262181,3451,846,149,712
2016-04-2010098101151016910052+0.40%9980118,5541,198,414,136
2016-04-1910160100751022510073-0.49%11318129,2291,310,692,088
2016-04-1810149101251024310012-0.07%11778134,7051,362,903,431
2016-04-1510257101321030010132-1.05%9288115,9251,182,538,731
2016-04-1410488102401057510212-2.38%16592197,6702,052,422,260
2016-04-1310186104901061210167+3.56%20916292,8493,040,943,364
2016-04-1210320101291032010129-1.22%19373202,9512,070,016,896
2016-04-1110321102541036010056-0.64%11618196,8472,026,509,866
2016-04-0810335103201042010318-0.12%714199,7061,032,283,978
2016-04-0710450103321047310314-0.56%7309142,3591,478,343,015
2016-04-0610430103901049910355-0.10%7274110,3201,148,000,349
2016-04-0510407104001052110366-0.67%8239136,7151,426,183,550
2016-04-04105371047010614104220.00%9964153,4181,617,336,774
2016-04-0110519104701070010329-0.76%17208234,5322,478,944,985
2016-03-3110400105501069710306+1.34%14231237,8282,503,292,176
2016-03-3010665104101067110408-1.56%11463166,6641,745,670,531
2016-03-2910655105751071410560-0.75%6608113,6091,206,030,100
2016-03-2810906106551092810635-2.07%532083,411896,772,787
2016-03-2511051108801111810849-1.46%352441,387452,966,014
2016-03-2411002110411108510925-0.53%9627150,5221,653,994,954
2016-03-2311235111001129810992-0.97%7504100,8771,122,568,651
2016-03-2211212112091131011142-0.41%11828153,1721,716,468,025
2016-03-2111388112551138811190-1.27%12236185,1212,088,287,956
2016-03-1810895114001140010881+4.59%14032202,2152,250,415,106
2016-03-1710855109001099010803+1.04%14297214,6602,341,494,794
2016-03-1610900107881092310750-0.85%8220108,7111,177,672,377
2016-03-1510839108801092010805+0.93%16149278,8743,033,587,149
2016-03-1410900107801095010750-1.10%11526131,4011,424,450,041
2016-03-11109201090010945108240.00%9190106,7151,161,540,954
2016-03-1010749109001097510730+1.87%16004248,7102,711,257,037
2016-03-0910680107001075510541-0.14%10982154,8431,648,686,244
2016-03-0710700107151075810662+0.44%413760,503648,410,823
2016-03-0410736106681079910640-0.44%582581,977875,154,927
2016-03-0310700107151080810631+0.19%10995135,7171,456,603,660
2016-03-0210670106951074010601+0.97%7784104,6451,118,160,366
2016-03-0110680105921078010525-0.53%7857115,3691,227,317,505
2016-02-2910501106481068010430+0.56%9114138,7291,467,589,321
2016-02-2610615105891079910526+0.56%10808169,9251,810,507,850
2016-02-2510511105301065910350+0.53%10360159,1661,676,409,753
2016-02-2410555104751067510356-1.69%11334177,3061,863,533,547
2016-02-2210379106551071810320+3.00%9256132,0891,398,772,299
2016-02-2010357103451040810310-0.09%266527,569285,760,637
2016-02-1910264103541041510200+0.35%12403168,6541,740,593,881
2016-02-1810050103181036210005+3.18%21367263,1022,689,922,064
2016-02-17990310000100529732+1.01%17245248,7002,468,258,483
2016-02-16100159900100589865-0.20%9482131,9171,311,793,343
2016-02-15101759920101759840-0.80%12407170,6431,698,625,351
2016-02-121020310000102909977-1.41%21869213,4502,152,056,884
2016-02-111009010143101989710+0.72%20172258,5602,566,102,569
2016-02-1010031100701022010005-0.33%15479175,9491,777,148,492
2016-02-0910412101031048510000-3.32%19318255,4162,613,227,288
2016-02-0810831104501085410363-2.93%13698154,1351,625,876,341
2016-02-0510890107651100010673-1.14%10897123,9481,341,679,943
2016-02-0411110108891129910805-0.60%10385122,3761,349,540,242
2016-02-0311085109551120010928-1.75%836895,4031,053,716,328
2016-02-0211230111501147011094-1.06%12751159,1961,793,554,057
2016-02-0111542112701167411258-2.00%9245104,9711,202,191,755
2016-01-2911501115001172011400+0.13%12071173,0332,008,115,716
2016-01-2811250114851166211250+1.77%12809187,0152,149,401,352
2016-01-2711023112851128510982+2.82%10036120,3601,340,889,582
2016-01-2610958109751108010911-0.61%10658140,3421,545,028,998
2016-01-2511113110421111310861-0.07%11568140,5501,541,675,384
2016-01-2211070110501110010729+1.84%17758258,1122,840,865,434
2016-01-2110410108501097110381+4.83%20405271,9732,907,583,190
2016-01-2010271103501042710105-0.74%18105252,7432,600,093,450
2016-01-191004010427105309990+4.90%15164176,5761,819,650,705
2016-01-189582994099409251+3.11%18451162,2381,576,550,513
2016-01-15102289640102289555-5.77%29773285,1662,788,479,330
2016-01-1410339102301033910021-1.18%16028185,0131,882,883,450
2016-01-1310400103521051510323-0.14%13145131,2791,366,947,521
2016-01-1210600103671060010291-2.81%16590193,9262,019,917,392
2016-01-1111008106671107910502-5.77%15741166,5111,786,585,449
2016-01-0611350113201135111150-0.26%508350,905572,229,054
2016-01-0511240113501138511203-0.14%11307118,9241,345,387,778
2016-01-04112301136611398109490.00%829293,1531,045,857,480

Архив котировок акции MGNT по годам

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