Магнит

MGNT

2811.5 ₽ -0.48% ↓

История котировок MGNT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	6252	6340	6377	6251	+1.12%	11864	155,918	986,467,439
2017-12-28	6265	6270	6290	6250	+0.08%	7882	119,102	745,590,917
2017-12-27	6204	6265	6280	6202	+0.34%	11281	201,003	1,256,955,986
2017-12-26	6231	6244	6290	6220	+0.11%	6672	81,942	511,205,287
2017-12-25	6252	6237	6287	6233	-0.22%	3834	49,113	306,966,891
2017-12-22	6312	6251	6325	6250	-0.62%	7360	97,361	612,060,980
2017-12-21	6270	6290	6319	6220	+0.54%	15994	193,492	1,211,837,767
2017-12-20	6262	6256	6330	6220	+0.03%	15687	166,761	1,046,953,495
2017-12-19	6290	6254	6317	6200	-0.52%	15726	188,078	1,173,506,175
2017-12-18	6421	6287	6477	6251	-1.93%	19793	239,208	1,512,925,705
2017-12-15	6479	6411	6529	6395	-1.22%	10217	135,977	874,838,920
2017-12-14	6416	6490	6490	6325	+1.41%	14427	225,121	1,446,161,570
2017-12-13	6540	6400	6569	6400	-2.42%	20477	275,841	1,783,018,320
2017-12-12	6679	6559	6737	6498	-1.44%	19850	245,018	1,619,949,679
2017-12-11	6558	6655	6694	6542	+1.60%	25279	354,910	2,356,887,564
2017-12-08	6355	6550	6619	6355	+3.07%	19202	316,950	2,067,056,033
2017-12-07	6325	6355	6385	6301	+0.32%	8444	104,361	661,220,677
2017-12-06	6309	6335	6389	6266	+0.56%	9013	126,767	803,093,268
2017-12-05	6370	6300	6370	6275	-1.10%	8950	103,324	652,741,783
2017-12-04	6335	6370	6420	6251	+0.47%	14753	184,492	1,165,856,422
2017-12-01	6360	6340	6475	6300	-0.30%	17861	247,607	1,578,292,807
2017-11-30	6377	6359	6396	6227	-0.33%	20063	295,795	1,864,925,182
2017-11-29	6445	6380	6525	6367	-1.09%	18228	282,671	1,817,519,738
2017-11-28	6595	6450	6643	6450	-2.30%	15852	275,704	1,794,807,494
2017-11-27	6636	6602	6673	6556	-0.50%	16803	226,183	1,493,794,116
2017-11-24	6850	6635	6886	6631	-2.84%	19185	303,487	2,041,382,377
2017-11-23	6738	6829	6830	6661	+1.62%	16449	300,821	2,041,305,099
2017-11-22	6600	6720	6749	6521	+1.83%	19672	332,750	2,204,617,256
2017-11-21	6799	6599	6818	6567	-2.50%	22695	371,712	2,475,430,067
2017-11-20	6894	6768	7030	6735	-1.69%	32842	514,737	3,515,841,951
2017-11-17	6584	6884	6899	6485	+5.40%	62155	983,543	6,688,757,827
2017-11-16	6200	6531	6588	6200	+5.85%	47812	873,898	5,608,368,267
2017-11-15	6452	6170	6452	6165	-11.21%	75691	1,695,175	10,686,396,270
2017-11-14	7166	6949	7174	6945	-2.76%	20755	321,062	2,253,905,463
2017-11-13	7170	7146	7249	7077	-0.40%	16867	269,953	1,934,885,631
2017-11-10	7430	7175	7430	7131	-3.03%	28287	440,797	3,192,503,236
2017-11-09	7416	7399	7466	7343	+0.01%	15090	233,893	1,729,432,532
2017-11-08	7400	7398	7536	7333	+0.24%	19061	286,399	2,127,013,565
2017-11-07	7370	7380	7486	7237	-0.14%	32791	422,163	3,108,473,381
2017-11-03	7375	7390	7571	7265	+0.27%	27487	350,467	2,610,511,956
2017-11-02	7600	7370	7633	7225	-3.15%	39814	546,756	4,040,785,266
2017-11-01	7703	7610	7721	7533	-1.08%	27080	319,877	2,441,231,552
2017-10-31	8013	7693	8069	7672	-4.10%	32114	458,570	3,586,938,726
2017-10-30	8060	8022	8189	7961	-0.53%	15335	210,491	1,699,112,880
2017-10-27	8388	8065	8396	8050	-3.38%	23334	379,852	3,106,749,908
2017-10-26	8315	8347	8382	8080	+0.58%	20140	275,431	2,264,987,016
2017-10-25	7900	8299	8299	7880	+4.88%	43302	564,579	4,618,460,561
2017-10-24	8215	7913	8285	7860	-3.75%	41677	521,342	4,180,181,120
2017-10-23	8560	8221	8625	8112	-3.85%	59264	678,812	5,628,118,876
2017-10-20	9470	8550	9488	8311	-9.48%	73434	1,097,264	9,627,698,994
2017-10-19	9320	9445	9469	9320	+1.71%	9553	117,496	1,102,992,242
2017-10-18	9348	9286	9351	9240	-0.49%	11736	134,122	1,246,844,647
2017-10-17	9429	9332	9469	9332	-1.03%	11379	130,575	1,226,744,133
2017-10-16	9559	9429	9565	9422	-1.16%	7535	72,215	683,334,741
2017-10-13	9728	9540	9762	9525	-2.01%	12308	131,752	1,268,011,709
2017-10-12	9794	9736	9794	9680	-0.25%	5222	68,378	666,169,560
2017-10-11	9842	9760	9918	9730	-0.45%	9595	75,555	741,489,643
2017-10-10	9899	9804	9899	9770	-0.77%	5362	50,757	498,320,093
2017-10-09	10079	9880	10148	9830	-1.69%	12653	71,827	713,169,075
2017-10-06	9864	10050	10079	9833	+2.18%	7469	63,958	639,601,000
2017-10-05	9914	9836	9985	9770	-0.79%	18509	105,502	1,037,595,578
2017-10-04	10069	9914	10123	9903	-1.55%	7497	114,412	1,144,881,224
2017-10-03	10101	10070	10150	10032	-0.15%	6155	70,195	709,766,830
2017-10-02	10100	10085	10154	10072	-0.15%	6308	52,120	526,757,668
2017-09-29	10075	10100	10190	10056	+0.11%	5646	49,803	503,641,993
2017-09-28	10180	10089	10190	10032	-0.73%	8799	80,196	810,487,341
2017-09-27	10061	10163	10225	10060	+0.72%	8612	77,208	782,929,790
2017-09-26	10126	10090	10260	9975	-0.49%	10947	107,310	1,086,431,476
2017-09-25	10205	10140	10244	9955	-1.17%	14120	149,277	1,508,113,545
2017-09-22	10330	10260	10361	10201	-0.77%	7096	91,646	941,984,313
2017-09-21	10475	10340	10500	10300	-1.19%	8204	83,643	873,473,692
2017-09-20	10376	10465	10520	10376	+0.86%	7535	78,774	823,771,580
2017-09-19	10359	10376	10376	10257	+0.54%	4418	36,269	373,956,562
2017-09-18	10400	10320	10486	10260	-0.74%	8700	78,018	809,030,731
2017-09-15	10399	10397	10530	10306	-0.35%	9463	89,283	931,363,979
2017-09-14	10550	10434	10584	10268	-2.49%	12386	136,059	1,414,196,831
2017-09-13	10800	10700	10858	10651	-0.88%	9592	106,573	1,146,828,321
2017-09-12	10730	10795	10919	10688	+1.08%	14358	128,566	1,389,732,248
2017-09-11	10528	10680	10690	10521	+1.45%	11175	83,107	881,341,155
2017-09-08	10544	10527	10689	10471	-0.16%	8437	86,867	918,924,888
2017-09-07	10559	10544	10666	10506	+0.04%	5562	61,195	647,239,795
2017-09-06	10600	10540	10638	10421	-0.85%	10496	107,132	1,128,700,294
2017-09-05	10496	10630	10670	10496	+1.14%	4653	40,164	425,204,186
2017-09-04	10568	10510	10730	10470	-0.76%	6350	49,433	521,596,932
2017-09-01	10800	10590	10871	10563	-1.94%	8207	78,097	836,406,272
2017-08-31	10620	10800	10882	10561	+1.41%	16464	184,067	1,974,874,946
2017-08-30	10251	10650	10676	10251	+3.93%	18698	200,121	2,106,200,459
2017-08-29	10020	10247	10462	9923	+2.47%	19528	214,507	2,181,697,154
2017-08-28	9800	10000	10113	9790	+2.05%	11429	138,302	1,382,278,133
2017-08-25	9766	9799	9949	9700	-0.13%	12022	135,730	1,335,018,471
2017-08-24	9730	9812	9900	9715	+0.70%	11077	139,753	1,372,961,899
2017-08-23	9538	9744	9777	9512	+1.97%	12051	132,141	1,280,589,659
2017-08-22	9496	9556	9569	9431	+0.67%	5611	54,516	517,927,265
2017-08-21	9335	9492	9570	9331	+1.68%	7421	94,938	901,154,924
2017-08-18	9350	9335	9453	9302	-1.19%	6868	82,621	772,973,937
2017-08-17	9470	9447	9480	9365	-0.24%	7457	80,516	758,619,621
2017-08-16	9394	9470	9527	9367	+1.18%	10280	119,226	1,131,224,661
2017-08-15	9357	9360	9413	9302	-0.11%	7342	38,277	357,782,329
2017-08-14	9364	9370	9430	9307	+0.13%	4746	43,495	407,224,240
2017-08-11	9350	9358	9409	9203	+0.27%	6859	89,487	834,366,126
2017-08-10	9410	9333	9500	9315	-0.79%	4235	34,343	323,759,133
2017-08-09	9500	9407	9500	9385	-0.95%	3241	27,360	257,812,888
2017-08-08	9451	9497	9567	9385	+1.02%	10671	110,340	1,049,153,276
2017-08-07	9339	9401	9450	9278	+0.86%	5519	48,967	459,632,951
2017-08-04	9419	9321	9433	9293	-1.13%	7272	69,770	653,160,272
2017-08-03	9460	9428	9609	9405	-0.44%	8617	83,543	791,741,585
2017-08-02	9372	9470	9477	9335	+1.05%	8720	88,681	833,806,098
2017-08-01	9503	9372	9528	9321	-1.61%	11680	165,775	1,561,946,556
2017-07-31	9650	9525	9699	9453	-1.60%	12277	140,989	1,347,793,124
2017-07-28	9787	9680	9930	9680	-1.19%	14203	179,766	1,764,832,498
2017-07-27	9729	9797	9797	9604	+0.48%	7672	84,139	817,704,637
2017-07-26	9525	9750	9796	9525	+2.20%	9713	100,033	970,179,940
2017-07-25	9564	9540	9603	9426	-0.60%	6977	61,404	583,585,450
2017-07-24	9426	9598	9624	9425	+2.05%	9791	76,962	735,296,185
2017-07-21	9466	9405	9610	9341	-1.04%	8873	91,537	866,789,148
2017-07-20	9524	9504	9564	9436	-0.27%	6366	62,940	598,277,142
2017-07-19	9597	9530	9630	9503	-0.73%	4818	56,157	536,737,512
2017-07-18	9610	9600	9700	9590	-0.19%	4259	51,810	499,440,890
2017-07-17	9720	9618	9777	9580	-1.05%	4042	49,864	480,995,692
2017-07-14	9532	9720	9738	9528	+1.83%	6649	80,555	777,390,129
2017-07-13	9398	9545	9548	9352	+2.19%	6976	80,127	759,277,142
2017-07-12	9380	9340	9487	9326	-0.32%	5873	56,735	533,858,445
2017-07-11	9360	9370	9471	9300	+0.11%	8891	97,184	910,106,988
2017-07-10	9272	9360	9380	9157	+0.50%	6108	72,693	673,680,143
2017-07-07	9187	9313	9323	9115	+1.23%	4992	49,297	454,624,901
2017-07-06	9175	9200	9291	9172	+0.38%	7003	64,295	593,519,811
2017-07-05	9109	9165	9200	9076	+0.66%	10165	96,438	880,827,909
2017-07-04	9150	9105	9160	9030	-0.11%	8181	86,320	784,700,456
2017-07-03	9198	9115	9249	9089	-0.71%	6445	58,793	537,598,477
2017-06-30	9103	9180	9205	8976	+0.85%	15744	157,064	1,426,273,870
2017-06-29	9489	9103	9500	9102	-3.89%	18028	151,356	1,403,446,645
2017-06-28	9500	9471	9616	9457	-0.35%	14609	143,370	1,368,020,153
2017-06-27	9300	9504	9646	9289	+2.18%	10824	117,894	1,120,307,784
2017-06-26	9344	9301	9374	9236	+0.23%	4531	44,551	413,994,325
2017-06-23	9300	9280	9341	9190	-0.54%	7231	89,295	827,647,143
2017-06-22	9449	9330	9449	9280	-1.78%	6401	63,461	594,459,915
2017-06-21	9620	9499	9691	9484	-1.19%	12622	155,863	1,487,106,632
2017-06-20	9584	9613	9744	9561	+0.78%	9227	97,169	938,741,409
2017-06-19	9400	9539	9588	9323	+1.35%	5351	52,430	496,466,494
2017-06-16	9437	9412	9519	9285	-0.39%	8087	73,124	687,902,920
2017-06-15	9540	9449	9553	9155	-1.45%	21975	355,009	3,293,578,593
2017-06-14	9585	9588	9600	9465	-0.01%	10654	113,910	1,086,181,326
2017-06-13	9402	9589	9596	9317	+1.63%	14616	177,054	1,668,713,345
2017-06-09	9250	9435	9496	9226	+1.78%	12764	176,410	1,655,468,376
2017-06-08	9212	9270	9298	9201	+0.72%	7881	77,966	721,241,263
2017-06-07	9052	9204	9219	9008	+1.67%	10616	108,282	992,571,693
2017-06-06	8989	9053	9160	8957	+0.71%	7390	80,348	731,214,942
2017-06-05	8875	8989	8990	8840	+1.28%	5449	67,316	599,937,207
2017-06-02	9050	8875	9050	8865	-2.15%	6717	59,976	535,541,758
2017-06-01	9193	9070	9197	9062	-1.38%	7226	72,326	659,685,232
2017-05-31	9240	9197	9320	9032	-0.47%	10047	112,265	1,026,555,038
2017-05-30	9297	9240	9339	9219	-0.65%	4152	47,510	440,649,337
2017-05-29	9460	9300	9508	9280	-1.59%	4299	36,032	338,020,886
2017-05-26	9351	9450	9554	9301	+0.97%	11700	91,254	865,036,991
2017-05-25	9278	9359	9385	9248	+1.67%	6566	68,095	635,926,855
2017-05-24	9288	9205	9354	9205	-0.81%	6935	73,195	679,047,312
2017-05-23	9400	9280	9460	9246	-1.41%	10712	112,626	1,052,736,721
2017-05-22	9192	9413	9448	9122	+2.43%	6904	63,043	587,380,878
2017-05-19	9250	9190	9324	9060	-0.70%	22290	137,692	1,261,736,209
2017-05-18	9408	9255	9543	9155	-1.96%	16654	167,481	1,560,098,720
2017-05-17	9233	9440	9566	9216	+2.19%	11862	142,661	1,342,550,556
2017-05-16	9150	9238	9295	9095	+0.63%	6511	58,027	533,962,602
2017-05-15	8968	9180	9180	8951	+2.17%	10866	89,251	811,488,371
2017-05-12	9037	8985	9090	8900	-0.28%	4206	44,154	396,136,664
2017-05-11	9130	9010	9180	8810	-1.42%	5872	56,211	507,861,474
2017-05-10	8923	9140	9154	8806	+2.70%	10528	101,633	913,302,466
2017-05-05	8754	8900	8931	8754	+0.67%	9191	77,128	684,789,147
2017-05-04	8676	8841	8873	8676	+1.80%	7017	96,367	848,804,369
2017-05-03	8798	8685	8880	8670	-1.54%	8317	116,671	1,019,233,505
2017-05-02	8810	8821	8939	8734	+0.51%	13052	149,342	1,318,176,985
2017-04-28	8850	8776	8950	8610	-0.56%	14388	136,581	1,206,978,780
2017-04-27	8781	8825	8917	8750	+0.02%	6060	70,183	620,823,830
2017-04-26	8835	8823	8847	8615	-0.02%	20995	194,666	1,698,373,203
2017-04-25	9011	8825	9035	8809	-2.03%	10322	112,571	998,543,711
2017-04-24	9197	9008	9197	8919	-0.68%	10415	130,770	1,185,277,361
2017-04-21	9000	9070	9182	8950	-0.44%	13763	191,989	1,738,059,245
2017-04-20	8951	9110	9148	8901	+1.22%	11354	128,099	1,160,709,472
2017-04-19	9150	9000	9189	8880	-1.24%	11878	100,540	907,292,829
2017-04-18	9129	9113	9218	8987	-0.24%	5730	52,917	482,526,865
2017-04-17	8980	9135	9137	8853	+1.67%	3109	23,379	210,725,840
2017-04-14	9197	8985	9197	8941	-1.91%	3056	22,394	202,234,389
2017-04-13	9127	9160	9222	9060	+0.66%	9600	131,578	1,197,497,539
2017-04-12	9290	9100	9318	9033	-1.78%	8267	146,888	1,354,637,080
2017-04-11	9333	9265	9460	9250	-1.01%	8725	113,597	1,060,021,963
2017-04-10	9399	9360	9500	9290	-0.74%	10433	136,415	1,276,302,423
2017-04-07	9494	9430	9590	9400	-1.26%	9122	142,006	1,345,110,411
2017-04-06	9403	9550	9600	9403	+0.84%	7872	70,145	670,215,500
2017-04-05	9280	9470	9470	9235	+2.26%	7395	101,256	949,728,023
2017-04-04	9310	9261	9377	9227	-0.56%	8294	83,819	778,917,657
2017-04-03	9315	9313	9366	9200	+0.56%	6002	52,506	487,640,069
2017-03-31	9574	9261	9574	9261	-3.33%	7960	80,242	752,531,481
2017-03-30	9320	9580	9638	9240	+2.71%	11072	123,514	1,171,380,156
2017-03-29	9649	9327	9649	9301	-2.84%	9041	80,091	755,971,536
2017-03-28	9374	9600	9680	9374	+2.66%	11342	114,095	1,091,061,167
2017-03-27	9311	9351	9370	9201	+0.01%	8514	73,858	688,012,544
2017-03-24	9303	9350	9408	9231	-0.21%	5368	59,625	555,770,132
2017-03-23	9432	9370	9481	9180	-0.74%	11005	149,325	1,385,938,814
2017-03-22	9681	9440	9780	9275	-2.98%	13244	184,937	1,773,609,799
2017-03-21	9777	9730	9909	9661	-0.51%	12837	144,597	1,421,501,103
2017-03-20	9745	9780	9840	9587	+0.82%	10088	123,526	1,207,367,286
2017-03-17	9664	9700	9755	9606	0.00%	8307	99,178	962,864,295
2017-03-16	9437	9700	9731	9388	+3.79%	24479	207,103	1,968,658,703
2017-03-15	9286	9346	9436	9223	+0.82%	8216	100,843	940,343,699
2017-03-14	9250	9270	9379	9171	+0.38%	12184	96,098	888,607,029
2017-03-13	9155	9235	9270	9101	+0.87%	14359	106,811	982,190,135
2017-03-10	9100	9155	9250	9100	+1.04%	8885	97,717	895,671,917
2017-03-09	9230	9061	9280	9044	-1.86%	20282	245,125	2,253,231,699
2017-03-07	9251	9233	9271	9128	-0.18%	7843	80,690	742,879,577
2017-03-06	9150	9250	9300	9150	+0.82%	5855	61,228	566,125,921
2017-03-03	9211	9175	9310	9152	-0.81%	5587	63,469	585,202,638
2017-03-02	9214	9250	9381	9130	+1.09%	11508	106,834	987,810,025
2017-03-01	9053	9150	9293	9027	+0.19%	6747	65,407	600,085,107
2017-02-28	9151	9133	9649	8993	-0.62%	13278	172,263	1,577,417,289
2017-02-27	8827	9190	9220	8811	+4.14%	16722	179,430	1,623,488,512
2017-02-24	9181	8825	9188	8732	-4.01%	21152	250,799	2,239,057,751
2017-02-22	9530	9194	9550	9118	-3.63%	15046	162,893	1,520,712,203
2017-02-21	9577	9540	9637	9510	-0.39%	5704	92,674	886,885,043
2017-02-20	9747	9577	9755	9577	-1.27%	16202	140,392	1,355,652,954
2017-02-17	9930	9700	10039	9700	-2.32%	16036	169,654	1,675,374,385
2017-02-16	9953	9930	10054	9860	-0.70%	14541	155,497	1,548,263,292
2017-02-15	10002	10000	10053	9910	-0.30%	13090	132,531	1,321,195,495
2017-02-14	10085	10030	10085	9900	-0.48%	9682	135,739	1,350,883,249
2017-02-13	10020	10078	10230	9974	+0.76%	12650	142,150	1,434,024,073
2017-02-10	9856	10002	10064	9770	+1.42%	12141	157,465	1,571,139,324
2017-02-09	9604	9862	9890	9517	+2.98%	16358	159,559	1,546,889,491
2017-02-08	9550	9577	9800	9503	+0.28%	14126	126,640	1,222,125,508
2017-02-07	9645	9550	9680	9536	-0.93%	10078	104,137	1,001,305,999
2017-02-06	9580	9640	9699	9529	+0.63%	10184	103,386	993,935,007
2017-02-03	9543	9580	9654	9340	+0.90%	10620	130,454	1,249,245,710
2017-02-02	9700	9495	9725	9464	-2.11%	19688	243,066	2,334,113,066
2017-02-01	9673	9700	9774	9632	+0.52%	10312	108,384	1,051,572,360
2017-01-31	9603	9650	9740	9603	+0.26%	9629	98,331	949,631,164
2017-01-30	9895	9625	9895	9615	-2.78%	29417	247,355	2,402,657,750
2017-01-27	10021	9900	10040	9750	-1.20%	23690	381,339	3,755,417,648
2017-01-26	9626	10020	10085	9623	+4.10%	16100	210,436	2,080,301,110
2017-01-25	9703	9625	9703	9530	-0.67%	7540	137,018	1,316,351,480
2017-01-24	9700	9690	9744	9620	-0.04%	6138	79,914	774,621,666
2017-01-23	9735	9694	9735	9626	-0.37%	6685	68,024	658,531,656
2017-01-20	9790	9730	9790	9662	-0.71%	7235	105,783	1,028,021,395
2017-01-19	9750	9800	9800	9662	+1.08%	8582	125,842	1,227,769,381
2017-01-18	9844	9695	9879	9572	-1.32%	13842	109,241	1,061,355,819
2017-01-17	9835	9825	9925	9655	-0.05%	11599	132,283	1,292,696,553
2017-01-16	9640	9830	9838	9506	+1.97%	16142	192,040	1,869,114,872
2017-01-13	9880	9640	9918	9488	-2.43%	23888	233,690	2,252,532,380
2017-01-12	10000	9880	10155	9820	-1.20%	14435	149,594	1,488,782,615
2017-01-11	10545	10000	10545	9963	-5.07%	32079	320,744	3,268,568,004
2017-01-10	10821	10534	10837	10413	-2.63%	31800	352,508	3,713,758,886
2017-01-09	10900	10819	10993	10704	-0.74%	11968	140,599	1,526,110,641
2017-01-06	10786	10900	10978	10786	+0.23%	8286	88,308	962,144,575
2017-01-05	11180	10875	11316	10850	-3.07%	8466	98,876	1,095,849,518
2017-01-04	11330	11220	11367	11118	-1.12%	8201	78,698	885,630,168
2017-01-03	11015	11347	11476	10902	0.00%	17666	128,257	1,451,153,094

Архив котировок акции MGNT по годам

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