Магнит

MGNT

  2811.5 ₽  -0.48% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Магнит
  5. История котировок
  6. 2019

История котировок MGNT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-303439.5342534443416.5-0.09%12568253,527870,389,007
2019-12-273450342834673412.5-0.61%17950425,2571,460,439,094
2019-12-263432.534493464.53424+0.97%15945401,7591,384,159,818
2019-12-253374.534163431.53372+1.32%14132395,0501,344,859,104
2019-12-243345.53371.53379.53341+0.94%15405374,9631,261,415,558
2019-12-23331033403344.53301+1.30%11065299,716997,296,352
2019-12-203325329733523287+0.64%24266661,6512,193,585,847
2019-12-193272.532763288.53270.5+0.15%20486327,1421,072,639,999
2019-12-183272327132893268.5-0.05%12714253,396830,577,527
2019-12-1732673272.53285.53258.5+0.21%12137212,907697,340,713
2019-12-163274.53265.53289.53255.50.00%14877228,965748,945,463
2019-12-1332453265.532743237+0.94%13310239,230780,109,911
2019-12-123230.532353259.53230.5+0.14%12605209,924681,582,017
2019-12-1132333230.53258.53225-0.11%9988168,718546,777,045
2019-12-103232323432383211.5+0.08%569589,486288,511,621
2019-12-0932103231.53234.53207+0.76%8030169,494546,344,528
2019-12-06320932073219.53195.5+0.25%613094,990304,609,028
2019-12-053206319932223191+0.11%8253114,491367,279,531
2019-12-0431893195.53215.53151.5+0.49%11797190,059606,914,890
2019-12-033258.531803258.53174-2.26%16078339,4891,087,898,679
2019-12-0232803253.53303.53242-0.90%10621212,731696,347,134
2019-11-293252328332923236.5+0.72%9763189,185617,103,325
2019-11-2832433259.532643236.5+0.43%6841117,151380,909,300
2019-11-2732503245.532663234.5+0.12%8513200,277650,764,826
2019-11-2632473241.53264.53231+0.05%12739245,512797,146,845
2019-11-253263.5324032753240-0.64%10392196,689639,828,160
2019-11-22327532613292.53255-0.28%9743182,253596,467,854
2019-11-21330632703317.53257-1.33%14671277,097909,141,742
2019-11-203321331433303301.5-0.60%6261125,173414,824,206
2019-11-193299.533343338.53291.5+1.20%10420226,266752,009,801
2019-11-1833413294.533483285.5-0.33%15298281,723933,385,782
2019-11-1533393305.533503280-0.35%10684218,151722,494,277
2019-11-143328331733743313-0.48%8675218,870731,446,630
2019-11-133310.5333333453301.5+0.38%7932163,837545,552,844
2019-11-1233093320.53365.53306+0.47%11074304,5791,014,656,201
2019-11-113307.533053324.53291+0.06%7263146,558484,864,400
2019-11-08335233033358.53257-1.70%16331418,6351,382,529,719
2019-11-073350336033793338.5+0.30%12513328,3091,102,900,799
2019-11-06334733503366.53325+0.10%9634299,4331,003,070,464
2019-11-0533063346.533703290.5+2.23%17612431,0831,439,140,010
2019-11-0132413273.533203238+1.28%18050494,5081,622,896,625
2019-10-313203323232323199+0.95%9016282,442908,554,527
2019-10-3032113201.532233164.5-0.30%10024251,591803,786,714
2019-10-293174321132473092.5+1.36%29471867,0592,761,307,979
2019-10-283184.531683235.53162-0.44%13900279,769893,512,904
2019-10-253244318232443105-1.52%19212519,6271,646,960,005
2019-10-243214323132553207+0.53%14235425,3481,375,574,265
2019-10-233229.5321432783195-0.50%18582456,9371,477,652,667
2019-10-223177323032313164+1.73%11261244,592781,275,288
2019-10-213215317532423168-1.24%13677297,111952,280,171
2019-10-183240321532423205.5-0.76%7933148,655478,785,539
2019-10-173261.53239.53262.53221-0.46%14375280,055908,066,103
2019-10-1632153254.532593186+1.23%18260406,2311,312,128,924
2019-10-153133321532183110.5+2.50%22860424,3171,346,425,156
2019-10-1432173136.532313136.5-2.34%17440401,4051,274,928,502
2019-10-1132833211.532983202.5-2.00%17208358,5611,162,485,775
2019-10-103327.532773331.53276-1.34%13442293,444965,657,146
2019-10-093292.53321.533253247+0.88%18483471,9891,553,255,483
2019-10-083375.53292.533783273-1.86%26315500,6161,658,351,079
2019-10-073388.5335533953355-0.72%10233193,914653,589,909
2019-10-0434333379.53444.53368-1.39%13146247,208841,568,584
2019-10-033500.534273511.53406-2.20%19387376,0921,297,484,811
2019-10-02354535043553.53500-1.03%10104207,778731,427,635
2019-10-013557.53540.53569.53535-0.49%7572121,206430,189,556
2019-09-303551.5355835693530-0.04%10820204,858726,583,152
2019-09-273592.53559.535943559.5-0.77%5543114,661409,470,882
2019-09-263548358736103543+1.34%10796188,852677,563,751
2019-09-2535653539.535793539.5-0.63%9004211,151751,156,199
2019-09-24362835623642.53562-1.87%9215199,068716,685,181
2019-09-23363036303642.536010.00%5689103,529374,933,262
2019-09-20362036303632.53600+0.28%8393211,901766,554,055
2019-09-19367436203682.53608.5-1.40%20662324,8781,183,540,543
2019-09-1836503671.537053642+0.59%14529460,8181,691,625,362
2019-09-173623.5365036543607.5+0.47%11164251,642916,043,247
2019-09-16362036333638.53600.5+0.36%8477138,860502,817,494
2019-09-133635362036473608-0.14%9863215,994782,583,196
2019-09-123594362536373578+1.12%16133408,0701,475,727,003
2019-09-113580358536253558+0.28%21139472,1661,696,528,169
2019-09-103550357535783505.5+0.70%21087435,2851,540,713,670
2019-09-09358035503595.53540-0.69%12314253,399902,752,581
2019-09-0636103574.536163570.5-0.69%10404226,007810,872,152
2019-09-0536153599.53624.53577.5-0.24%14853429,5821,546,848,805
2019-09-043634.536083654.53596-0.44%12008327,4921,183,046,457
2019-09-033656.536243666.53606.5-0.88%8651189,850687,622,376
2019-09-023690365636913650-0.92%8895142,421522,311,952
2019-08-303580369036903575.5+3.07%17537430,5391,570,575,359
2019-08-293544.5358035953542+1.03%6200119,430426,074,029
2019-08-2835403543.53544.53518+0.51%8281172,184607,827,109
2019-08-2735203525.53543.53512-0.11%554297,806345,542,849
2019-08-263518.53529.535493483+0.26%615398,513347,171,843
2019-08-233544.53520.535473519.5-0.41%7935152,025537,097,190
2019-08-223563353535723526-1.01%8473151,278535,773,728
2019-08-21358635713588.53545-0.36%9458197,490703,229,433
2019-08-203628.5358436373575-1.35%7789142,187512,094,050
2019-08-193620.5363336493597.5+0.89%6670118,707430,258,480
2019-08-163586360136173578.5+0.42%6036157,726567,647,831
2019-08-15359835863626.53565.5-0.53%11617277,650997,982,793
2019-08-143596.5360536403566+0.54%11374237,911855,986,421
2019-08-1335603585.535943552+0.74%10974284,2681,016,094,251
2019-08-123568.5355935773536.5+0.39%613094,163334,889,294
2019-08-093575354535983534-1.05%7819139,474496,615,218
2019-08-083557.53582.535983541+1.42%7868142,868510,330,422
2019-08-0736003532.536233513-1.71%14166289,0161,027,969,837
2019-08-063588.535943609.53580+0.36%7048137,708494,472,914
2019-08-053685358137193556-2.95%18364390,5901,411,944,415
2019-08-023737369037593690-1.84%11976229,792854,914,837
2019-08-01376937593793.53721.5-0.69%7623169,550637,907,405
2019-07-31378137853809.53751+0.07%9735250,581947,636,409
2019-07-3037953782.537953745-0.05%6329104,518393,881,974
2019-07-293781.53784.53812.53762.5+0.12%8956156,262592,512,253
2019-07-263818378038183746-0.36%9954172,922652,585,123
2019-07-253795.53793.539003770-0.17%19217409,6501,573,725,578
2019-07-24381038003816.53785-0.18%6020159,136604,662,073
2019-07-233760380738193736+1.49%11161235,636891,683,542
2019-07-22382037513834.53746-1.81%20920309,0751,165,393,352
2019-07-193870382038873806-0.66%23357393,4311,517,756,857
2019-07-183869.53845.53885.53837-0.62%6482137,031529,056,748
2019-07-1738513869.539073846+0.06%7408169,905660,877,537
2019-07-163873.5386738983835.5-0.30%8963156,659606,778,374
2019-07-1538633878.539383839+0.39%9690214,192835,864,240
2019-07-123861.53863.538863795.5+0.09%10610259,286996,963,209
2019-07-113900386039303842-1.30%13667299,1801,162,640,590
2019-07-103944.5391139903900-0.48%15728328,3651,296,418,594
2019-07-093948.5393039553875.5-0.13%13001276,2211,081,397,977
2019-07-083837.5393539383828.5+2.67%17025395,2921,535,573,653
2019-07-0538323832.53844.53803.5-0.01%7667170,510652,476,023
2019-07-04378038333849.53770.5+1.27%14132324,9021,243,122,401
2019-07-033771.537853793.53747+0.42%8618168,072634,364,825
2019-07-023730.537693769.53703+1.06%7213156,102583,243,760
2019-07-0137543729.537823725.5-0.15%9887165,236618,543,708
2019-06-28380037353802.53731-1.48%11363233,338877,830,401
2019-06-273865379139143791-1.91%23684483,3321,857,394,883
2019-06-26369038653865.53681.5+4.74%30662874,4843,335,757,359
2019-06-253706369037363663-0.77%7123148,346547,237,351
2019-06-2437653718.537653700-0.92%8673159,556593,554,993
2019-06-21381837533818.53716-1.38%13203285,3311,072,107,213
2019-06-203779.53805.538193759+1.22%21788360,0241,366,561,560
2019-06-1937413759.53774.53717.5+0.49%10703162,868610,827,203
2019-06-183735374137853716+0.03%14314207,492778,119,956
2019-06-173646374037553623+2.47%16120256,589952,182,666
2019-06-143659.53650368936150.00%17115252,360922,381,973
2019-06-133648365036833625.5-3.46%14884305,7151,118,246,784
2019-06-113814378138263760-0.42%17997419,4951,589,268,228
2019-06-10383237973841.53791-0.60%10100200,017762,181,425
2019-06-073839382038643789-0.51%10929241,044919,768,280
2019-06-0638533839.538763826.5-0.35%8632152,006586,491,102
2019-06-05386538533877.53837.5-0.18%7709165,836640,928,414
2019-06-04384338603890.53821+0.26%17203365,5031,414,384,080
2019-06-03373038503859.53697.5+2.98%18572386,0841,460,289,036
2019-05-3136653738.53738.53642.5+1.77%12098227,679842,895,376
2019-05-3036853673.536953655.5+0.10%6268107,664395,319,134
2019-05-29363536703689.53630.5+1.10%11659182,497668,202,550
2019-05-283629363036593612.5+0.41%14143251,981916,332,287
2019-05-273576361536293570+1.40%7917130,983472,534,537
2019-05-243566356535943556+0.37%13235247,971885,115,131
2019-05-233616355236373544.5-1.77%12991242,061867,275,576
2019-05-223619361636503590.5-0.08%9703182,874662,501,732
2019-05-213659.5361936713604-1.09%12766260,926944,948,840
2019-05-203711365937113645-1.11%7886136,350500,857,320
2019-05-17370637003754.536800.00%11204191,834710,922,793
2019-05-163737.537003740.53687-0.76%10728171,965637,768,250
2019-05-1538083728.538083728-1.75%10333170,119638,435,578
2019-05-14373037953803.53729.5+1.74%22282354,0231,335,680,392
2019-05-133688373037523675+0.54%16201234,450872,199,117
2019-05-103770371037803696.5-2.75%18676268,7061,004,932,167
2019-05-083780381538313755.5+0.90%14245233,056885,080,390
2019-05-07375037813864.53750+0.60%22443367,0091,405,866,926
2019-05-0637603758.537723711.5-0.96%11683203,094759,000,349
2019-05-033750379537993750+1.31%11987197,893748,701,291
2019-05-023704374637743680.5+0.70%17203303,3831,134,974,413
2019-04-30363137203724.53545+2.47%32424753,6732,734,602,062
2019-04-2935653630.53632.53500+1.13%14514248,679894,288,352
2019-04-263663.5359036703575.5-1.63%18802284,8581,028,433,886
2019-04-253651.53649.537183641.5+0.27%17037294,5391,084,430,953
2019-04-2436683639.536783623.5-0.97%10512182,007664,457,291
2019-04-23356536753679.53565+2.70%17947317,0541,153,201,142
2019-04-223607.53578.53612.53565.5-0.51%7049105,364377,893,836
2019-04-193595359736353590+0.06%690897,722352,421,370
2019-04-183582359536003542+0.39%10514152,596544,539,128
2019-04-173509358135853504+2.43%16163280,933994,454,748
2019-04-163513.5349635143443.5-0.11%15715319,1611,111,065,241
2019-04-153550.535003566.53500-1.42%9964157,452555,902,633
2019-04-1235603550.536023547+0.07%10029178,504637,463,714
2019-04-113576354835783543.5-0.35%10526171,041608,641,824
2019-04-1036083560.53625.53560.5-1.37%15703300,5591,078,652,936
2019-04-093655361036593603.5-1.15%7593119,651433,753,739
2019-04-08361536523658.53584+1.16%14506302,7631,095,833,883
2019-04-053670361036743600-1.53%18524300,9351,091,308,479
2019-04-04371536663719.53655-1.32%16379261,028960,933,157
2019-04-033691371537423690+0.95%14479223,698831,239,396
2019-04-02368536803708.53651.5-0.28%15894269,088991,177,711
2019-04-0136983690.537203671+1.39%19669317,2531,174,002,842
2019-03-293691.5364037233610-1.33%24177431,8641,574,379,657
2019-03-283723.536893723.53674-0.30%10987182,021671,725,032
2019-03-273758370037773698-1.60%9586155,109578,195,022
2019-03-263716376038063711+1.20%21659401,9931,515,430,575
2019-03-2536763715.537343673.5+0.75%16755276,1931,024,327,762
2019-03-223736368837523672.5-1.13%13256223,302827,756,790
2019-03-21376037303793.53718.5-0.82%14332238,516898,362,184
2019-03-203792376137973730-0.82%14245211,979796,517,906
2019-03-19379937923847.53771+0.11%16942246,133937,663,103
2019-03-18378437883824.53740+0.30%13211186,519707,643,446
2019-03-1537643776.53777.53703.5+0.71%15059330,5211,240,024,718
2019-03-143791.5375038343735-2.09%14871227,153858,238,098
2019-03-133790.5383038303757+1.06%12027216,764822,842,416
2019-03-123814.537903837.53787.5-0.30%9613165,035628,627,544
2019-03-1138433801.538803776-1.26%14559203,448776,023,206
2019-03-073866385039093827-0.23%10879181,725703,062,588
2019-03-063911385939393845.5-1.05%13065240,921937,735,299
2019-03-053849390039053832.5+1.04%11352198,962769,669,048
2019-03-043910.538603959.53850-1.13%11157196,328765,364,869
2019-03-01379139043920.53782.5+3.28%23247385,3341,490,238,613
2019-02-283810378038143776-0.60%14770243,518923,200,284
2019-02-27389238033899.53790.5-1.87%17375255,002976,644,269
2019-02-263911.53875.53938.53850-1.20%12669169,214657,146,865
2019-02-2539803922.53992.53911-1.01%13664155,731614,399,089
2019-02-223938.53962.539853933+0.43%13885271,0091,074,691,862
2019-02-2139603945.539903944-0.11%16343236,782939,082,968
2019-02-203903395039543903+1.28%15115274,0521,077,439,441
2019-02-19391539003934.53860.5-0.26%11493194,537758,598,896
2019-02-183920391039473871+0.36%13295204,291800,432,604
2019-02-153911.538963952.53844.5+0.01%23255411,4211,602,756,190
2019-02-143967.53895.54017.53895.5-2.32%27287530,7122,102,481,157
2019-02-134046.539884054.53944-1.16%30866483,8831,938,919,745
2019-02-1240484035409440150.00%17500340,5041,380,321,615
2019-02-114060403540744015-0.11%14452199,433805,136,143
2019-02-084029.54039.54099.54020+0.25%19334387,3861,569,381,859
2019-02-074023.54029.541554010.5+0.10%35058592,2252,419,658,274
2019-02-0640554025.54059.54000.5-0.70%19884335,1771,346,858,098
2019-02-054132405441554040-1.84%19947299,4481,223,589,854
2019-02-044152.5413041674122.5-0.07%15852207,920862,043,828
2019-02-014155.5413341874117.5-0.53%11789168,771698,572,576
2019-01-314200415542204105.5-0.22%21558366,2951,519,464,573
2019-01-30419841644209.54150-0.57%11669156,128652,045,491
2019-01-29415741884211.54124+0.99%14948246,0231,028,534,398
2019-01-284225.541474229.54115-1.05%20569298,6951,245,609,964
2019-01-254284.541914284.54140-1.53%34505581,2942,441,499,604
2019-01-244323425644254240-1.02%41349698,9683,020,560,364
2019-01-234219.5430043284191.5+2.38%37985554,2172,370,608,927
2019-01-224130420042284112.5+1.45%27534428,4871,792,086,302
2019-01-21417041404267.54112-0.29%36221634,6552,666,368,085
2019-01-184181415242324110-0.07%44138587,6752,452,683,023
2019-01-17400041554166.53992.5+4.66%52460972,9653,999,748,060
2019-01-163937.5397039993930.5+1.28%23432378,1811,500,946,345
2019-01-153818392039303806+3.42%29267460,0141,792,673,323
2019-01-1438203790.538203756.5-0.95%12259188,247712,331,489
2019-01-113830.5382738973816-0.08%22327370,7921,431,897,371
2019-01-10370338303838.53699+3.56%24183423,3071,602,459,071
2019-01-0936793698.537503661+0.50%14979252,901938,679,698
2019-01-083600368036883563+2.22%18112232,888845,062,571
2019-01-04360036003652.53580+0.67%18175259,359937,284,011
2019-01-033511.535763596.534820.00%20422221,569789,639,918

Архив котировок акции MGNT по годам

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