Магнит

MGNT

  2811.5 ₽  -0.48% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Магнит
  5. История котировок
  6. 2018

История котировок MGNT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-2934783511.53536.53473+1.05%624468,588241,350,160
2018-12-283456347534943444+1.02%9099115,180400,748,424
2018-12-273518344035373429-1.48%12384234,286817,177,148
2018-12-2634333491.534983428.5+1.51%12144186,484646,602,547
2018-12-2534853439.534903310-1.83%12212209,195714,251,789
2018-12-2435303503.53548.53493-0.95%7163101,335356,145,947
2018-12-213550353735743537-0.79%8421217,380771,400,614
2018-12-203540356535943526.5-2.99%28993374,6921,337,832,646
2018-12-193710367537203673.5-1.34%14761255,625944,519,075
2018-12-183665372537303605+1.46%21510305,3031,121,741,580
2018-12-1736473671.53688.53634.5+0.75%11497182,392668,855,809
2018-12-143653.536443658.53595-0.26%12742159,168577,996,464
2018-12-133610.53653.536643586+1.47%10648147,182534,419,377
2018-12-1235993600.536313545+0.15%14637222,210799,120,247
2018-12-113677.535953689.53583.5-2.44%16365241,439878,427,403
2018-12-10369436853721.53621-0.91%16008255,708939,176,946
2018-12-073709371937503662.5+0.54%26571442,7071,641,568,046
2018-12-063654369937103578.5+0.82%19187313,6401,141,011,221
2018-12-053614.5366936693590+1.07%18439333,2481,215,097,961
2018-12-043500363036843494.5+3.71%28683615,0832,215,480,128
2018-12-0335153500352234910.00%13405253,465888,028,033
2018-11-303498.535003518.534870.00%12699238,361835,077,237
2018-11-293511350035413494.50.00%15129281,159987,230,256
2018-11-2835003500351534790.00%21986356,4081,248,686,790
2018-11-27349035003508.53455.5+0.29%13626238,948833,538,135
2018-11-263462349035033388+0.84%21335330,5681,145,921,555
2018-11-233509.534613509.53454-0.92%8837146,193509,146,183
2018-11-22351434933514.53464-0.09%8059198,828695,278,318
2018-11-213484349635093441.5+1.20%9567261,940915,696,927
2018-11-2034853454.53524.53441-1.30%11720184,262641,772,621
2018-11-19349635003508.53468+0.63%9615159,875558,551,874
2018-11-163560347835603472.5-1.85%14156324,2411,137,859,891
2018-11-1535693543.535693535-0.15%11732236,316839,908,384
2018-11-143630354936303512-2.22%17130355,5041,263,349,184
2018-11-1336953629.536953615-0.72%9858189,358691,023,373
2018-11-123740365637403656-1.19%10889210,833778,439,163
2018-11-09372037003734.53680-0.94%12906321,6821,191,192,531
2018-11-083768.537353768.53716.5+0.40%13087305,8611,143,767,667
2018-11-07371037203727.53665.5+0.68%16725364,3771,352,735,302
2018-11-063712369537403685+0.96%18420351,6581,303,780,439
2018-11-023646366036963625.5+0.55%23352393,7411,438,280,850
2018-11-013630364036483603.5+1.39%25807412,0381,493,148,919
2018-10-313630359036723590-0.44%20170324,0481,172,946,195
2018-10-303520360636343520+1.84%29097510,2191,837,991,083
2018-10-293510354135513434+2.31%16001348,5761,220,080,057
2018-10-263505346135143417-1.54%17121295,1881,025,904,651
2018-10-253444351535203431+1.56%17784314,4831,099,938,586
2018-10-243494346135443461-0.12%18758328,3311,151,991,246
2018-10-233470346534773291-0.63%37284695,9952,359,474,407
2018-10-223590348736483481-2.60%19932378,4741,358,879,178
2018-10-193600358036103562-0.22%17494439,2601,578,556,959
2018-10-183589358836403546+0.20%23398383,2361,376,012,051
2018-10-173558358136183541+1.16%25900468,1661,679,776,882
2018-10-163565354036123521-0.56%27796543,7881,944,664,122
2018-10-153500356035793460+2.01%24621518,9591,823,251,205
2018-10-123465349035653465+1.45%35180711,9482,503,952,456
2018-10-113431344034753350-1.43%39460916,8953,133,850,771
2018-10-103585349036033455-2.57%40110798,2922,798,235,549
2018-10-093780358237993581-5.01%37546715,7762,622,274,388
2018-10-083825377138483765-1.54%16009343,7211,306,996,362
2018-10-053860383039133789-0.26%22234429,3631,645,220,432
2018-10-043850384038693793-0.31%17799335,3771,285,534,432
2018-10-033840385238763810+0.31%15732263,5311,015,630,246
2018-10-023831384038463775+0.39%19534309,4711,182,029,276
2018-10-013853382539423757-0.26%44848776,0443,002,655,912
2018-09-283839383538673710-0.13%31022504,7091,929,748,120
2018-09-273999384040253750-3.81%797311,564,4816,021,526,950
2018-09-264197399242303992-4.61%39708653,9742,667,915,408
2018-09-254156418541954130+1.06%16277248,6701,036,208,108
2018-09-244190414142154096-1.17%15685223,487923,660,219
2018-09-214197419042274141-0.24%16522390,2771,631,168,685
2018-09-204270420042754182-1.36%22939477,8002,019,830,493
2018-09-194210425842754210+1.48%21130309,3751,314,410,542
2018-09-184194419642754189+0.26%19900364,4181,542,971,448
2018-09-174180418542244165+0.53%20420334,9981,405,902,583
2018-09-144087416341694048+2.29%15729256,2741,059,789,852
2018-09-134102407041604058-0.61%15436299,2741,232,218,996
2018-09-124020409540954020+1.92%11525200,106813,489,223
2018-09-114040401840473990-0.54%12003215,214864,302,447
2018-09-104055404040773993-0.22%16982250,3351,011,170,174
2018-09-074071404940734009-0.22%15826311,3391,258,422,452
2018-09-064110405841224045-1.27%15188290,9591,190,933,557
2018-09-054055411041424046+1.61%19994318,7171,308,789,879
2018-09-044037404540683990+0.20%13901413,8871,663,955,221
2018-09-034054403740684034-0.49%568696,049388,988,843
2018-08-314085405740994024-1.00%13768247,1311,001,006,723
2018-08-304210409842274072-2.24%11475189,412783,539,271
2018-08-294224419242284156-0.31%7864120,727506,738,363
2018-08-284187420542254169+0.72%9669171,927720,804,582
2018-08-274137417541844117+0.82%753597,344405,549,558
2018-08-244156414141664074-0.38%14863180,314743,207,055
2018-08-234169415741834123-0.31%30815306,0811,271,278,340
2018-08-224240417042694140-1.53%33981431,3621,817,251,475
2018-08-214122423542754076+3.09%32915715,0853,001,751,853
2018-08-204048410842094039+1.86%27868520,6222,159,187,167
2018-08-174033403340814015-0.05%9732148,981603,504,877
2018-08-164019403540764006+0.47%12084238,804966,787,699
2018-08-154005401640583977+0.53%15056254,2801,021,860,456
2018-08-144056399541143970-1.09%19169322,6871,301,424,460
2018-08-133999403940823936+0.15%30039581,8642,337,781,083
2018-08-104194403341944007-3.72%23981485,5891,983,742,485
2018-08-094208418942304107-0.92%13730302,9611,260,863,238
2018-08-084239422842494122-0.28%15934275,5681,152,963,040
2018-08-074230424042844207+0.24%10157176,058747,487,263
2018-08-064208423043394175+0.59%27291593,0522,535,820,406
2018-08-034178420542244161+0.62%10283371,5581,561,378,919
2018-08-024184417942154109-0.19%14044235,300982,569,909
2018-08-014128418742134125+1.43%15653280,1501,173,092,341
2018-07-314215412842154088-2.04%22095416,6691,725,009,822
2018-07-304272421442734200-1.31%13352264,5581,119,631,087
2018-07-274290427043114215-0.23%19845382,3801,628,561,721
2018-07-264055428043444055+5.68%46474984,7904,171,984,217
2018-07-254155405041683991-3.11%34825673,1482,734,138,908
2018-07-244285418043014171-2.45%19892291,1751,231,213,208
2018-07-234295428543374266-0.35%9589147,141631,891,872
2018-07-204340430043654263-0.97%17423372,8641,602,292,676
2018-07-194444434244554312-2.21%16129443,4281,938,401,740
2018-07-184439444044684413+0.23%7649126,259560,500,257
2018-07-174460443044804400-0.61%11557219,816976,506,892
2018-07-164476445744954455-0.38%10910174,021779,469,632
2018-07-134469447444974438+0.25%10618131,957589,501,509
2018-07-124440446344994374+0.38%11892178,117790,169,863
2018-07-114465444644864415-0.43%11427149,818666,343,264
2018-07-104529446545444458-1.24%13381192,707866,957,984
2018-07-094564452145904500-0.64%18764220,8251,002,011,815
2018-07-064540455045644481+0.49%10446147,087666,384,760
2018-07-054547452845864528-2.20%13380204,241931,424,421
2018-07-044628463046564617+0.22%7432107,796499,491,676
2018-07-034630462046774606-0.06%10698166,355772,079,704
2018-07-024605462346644590+0.50%9708156,211724,473,377
2018-06-294635460046374570-0.22%12152259,9061,195,503,957
2018-06-284601461046474586+0.02%7755142,045657,510,599
2018-06-274620460946774555-0.13%10802184,737853,721,998
2018-06-264570461546544556+1.43%12326219,6311,012,436,074
2018-06-254554455046084534-0.48%8189112,503513,340,467
2018-06-224601457246704572-0.59%12556270,4551,247,171,849
2018-06-214646459946734576-1.01%12832172,697797,771,297
2018-06-204611464646604597+1.18%21497269,8361,250,521,864
2018-06-194621459246444514-0.84%21141315,3131,438,680,880
2018-06-184699463146994596-1.68%17729201,823936,853,021
2018-06-154697471047394654+0.43%11882228,3411,072,867,800
2018-06-144705469047244657-0.26%10246166,845782,871,088
2018-06-134775470247864651-1.01%23347394,0771,854,479,837
2018-06-114831475048524726-1.41%12001141,619678,976,568
2018-06-0948184818483847860.00%311428,675138,113,716
2018-06-085019481850194770-4.21%30232404,0141,965,727,083
2018-06-074954503050304914+1.88%17515285,6391,422,362,824
2018-06-065193493752184905-4.60%46795696,7813,489,271,343
2018-06-055210517552565170-0.23%12598182,201952,158,476
2018-06-045112518752275091+1.47%17139274,3711,424,697,824
2018-06-015080511251545031+0.02%12694171,531872,082,468
2018-05-315181511152105060-0.76%16885209,4551,074,097,330
2018-05-305076515051925013+1.24%20699297,5921,528,900,908
2018-05-295206508752375052-1.89%20650274,8821,404,993,393
2018-05-285215518552755184-0.48%878297,113507,975,315
2018-05-255279521053295210-1.04%20324247,3041,303,651,174
2018-05-245170526553485115+1.54%33656507,0772,672,743,543
2018-05-235255518552605171-1.43%13085198,8061,038,311,965
2018-05-225185526052755167+1.45%18824296,7671,554,096,282
2018-05-215116518552005087+1.51%33302352,7191,815,374,469
2018-05-185182510852105066-1.08%20242291,4831,491,309,968
2018-05-175225516452665097-0.12%29516461,5972,390,158,912
2018-05-165045517052365012+2.48%40121662,3363,425,328,393
2018-05-154990504550984960+1.20%29814451,9702,274,484,803
2018-05-144911498549984863+1.71%15317241,7471,195,597,410
2018-05-114856490149374856+0.84%14857239,6471,175,682,426
2018-05-104893486049204840+0.41%15472217,2371,059,172,970
2018-05-084879484048904821-0.62%11483171,329830,813,145
2018-05-074901487049354862-0.45%8094106,694521,692,606
2018-05-044826489249424822+1.35%14433236,8351,158,124,387
2018-05-034907482749354805-1.35%14856181,994886,666,734
2018-05-024870489349384851-0.18%14051152,641747,478,710
2018-04-304861490249184820+1.01%11555134,321656,016,971
2018-04-284868485348694842-0.45%300525,732124,940,678
2018-04-274835487548884781+0.93%26177194,026941,423,968
2018-04-264801483048304722+0.92%18518319,0961,525,513,026
2018-04-254721478648404716+1.21%24240508,8802,441,113,901
2018-04-244808472948084715-1.17%20832277,8051,318,642,875
2018-04-234825478548704715-0.83%24114329,5751,576,603,372
2018-04-204944482550174780-1.95%25509388,5931,896,751,841
2018-04-194927492150304885+0.53%27786418,8622,079,162,291
2018-04-184791489549474791+2.19%21615346,7811,695,685,251
2018-04-174739479048404730+2.13%16304257,2821,230,823,275
2018-04-164645469047484623-0.42%14758190,459895,644,139
2018-04-134740471047774655-0.42%19737321,9281,514,021,903
2018-04-124575473047554541+3.84%23079511,4842,387,518,499
2018-04-114538455546254437+0.82%25843388,9321,767,829,405
2018-04-104500451846774422+0.76%46449586,3532,677,849,255
2018-04-094678448446784131-4.47%50525953,7614,298,841,720
2018-04-064710469447854686-0.66%15452222,9651,056,442,103
2018-04-054663472547544655+1.59%15474219,5611,033,138,629
2018-04-044705465147184630-1.04%13000157,634734,580,405
2018-04-034736470047364651-0.42%11191148,363696,886,973
2018-04-024680472047864672+0.85%14282203,437963,730,903
2018-03-304658468046874637+0.95%647680,718376,666,785
2018-03-294616463647614603+0.67%27765525,5972,465,786,438
2018-03-284725460547394559-3.15%32202486,9602,253,566,952
2018-03-274721475547854708+0.85%15233212,3961,008,613,189
2018-03-264737471548064671-0.67%27282431,8502,043,776,308
2018-03-234769474748384700-1.10%30405516,9402,461,783,372
2018-03-224900480049324800-2.24%22680335,2131,622,158,370
2018-03-214935491049824892-0.41%15958200,923990,335,412
2018-03-205002493050274872-1.20%27149458,0492,263,363,068
2018-03-195020499050774971+0.67%31115580,0712,910,128,697
2018-03-165150495751804957-3.73%21492710,3733,579,833,726
2018-03-154980514951494915+3.60%42212621,1573,140,126,088
2018-03-145050497050964970-1.58%28652401,7492,019,551,058
2018-03-135160505051905017-2.02%36633517,4012,644,440,425
2018-03-125134515451995111+0.76%27744424,9772,196,836,197
2018-03-094958511551154957+2.86%20444293,4891,488,098,275
2018-03-074981497350554937-0.54%34327508,3142,533,587,519
2018-03-065155500051954970-2.53%39994695,9913,507,802,706
2018-03-055089513051705062+1.42%26645446,8892,293,990,006
2018-03-024984505851774964+1.46%49665868,6264,417,652,033
2018-03-014770498549954701+4.25%55044900,1594,428,278,322
2018-02-284873478249194745-2.05%32569509,4422,461,635,590
2018-02-274814488249864735+1.64%48478845,3644,123,134,263
2018-02-265175480352504766-6.56%861181,438,6057,208,730,643
2018-02-224780514052004735+7.24%870071,944,1919,812,777,817
2018-02-214605479348484579+4.47%622621,394,9386,545,034,659
2018-02-204271458846264250+7.93%739011,601,1437,103,835,973
2018-02-194499425145494250-4.96%853001,628,2067,129,451,623
2018-02-164670447347554410-7.77%1128642,668,52412,165,978,678
2018-02-154847485049094828+0.62%21635462,7572,250,009,797
2018-02-144875482048824770-0.82%24160494,3762,376,849,508
2018-02-134884486049374821-0.43%16003290,9261,413,053,909
2018-02-124890488148904827+1.52%16080304,2531,475,549,768
2018-02-094771480849254740-0.35%28818506,2062,450,895,596
2018-02-084706482548904668+2.12%32260553,4632,654,357,432
2018-02-074830472549904720-1.25%37277616,0772,999,233,621
2018-02-064800478549494727-3.33%42341631,8643,042,642,761
2018-02-055011495050194811-1.63%36538584,0392,857,324,994
2018-02-025210503252554921-3.58%47924824,5704,176,225,328
2018-02-015338521953685174-2.08%28481661,8343,476,721,444
2018-01-315361533055005250-1.64%40578452,9702,426,695,042
2018-01-305170541954505051+5.12%47120705,6323,756,900,617
2018-01-295489515556455100-6.93%872111,394,7967,414,155,812
2018-01-266170553961705531-10.23%975331,571,1119,088,235,792
2018-01-256345617063696007-2.76%23792370,9842,315,314,320
2018-01-246370634564106302-0.24%9547161,9821,026,611,741
2018-01-236296636063756294+1.29%15181238,3241,509,275,641
2018-01-226241627963506240+0.63%17787288,6901,817,753,616
2018-01-196265624063076227-0.40%15897329,9152,063,436,316
2018-01-186429626564676225-2.11%23989344,3702,167,151,042
2018-01-1763776400649463150.00%15647218,3061,400,801,297
2018-01-166590640066276380-2.72%20897290,7101,880,368,043
2018-01-156718657967386560-1.81%16707212,4321,407,969,791
2018-01-126650670067656630+0.74%13224214,5891,440,000,809
2018-01-116670665167476620-0.14%10052135,285902,788,826
2018-01-106638666066856531+0.91%15844209,8241,390,668,760
2018-01-096790660068296555-1.84%20581267,4831,794,717,467
2018-01-056647672467246525+1.43%14269226,7091,507,696,855
2018-01-046490662966406480+2.22%11330171,2411,125,692,700
2018-01-0363276485648563220.00%10597140,861910,054,068

Архив котировок акции MGNT по годам

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