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)
2020-12-30	5670	5685.5	5714	5635	+0.75%	23917	425,355	2,413,802,087
2020-12-29	5613.5	5643	5687.5	5587.5	+0.79%	22832	425,919	2,403,719,497
2020-12-28	5490	5599	5607.5	5483.5	+2.27%	22222	368,610	2,049,558,664
2020-12-25	5420	5474.5	5486	5420	+0.92%	12093	179,792	980,814,912
2020-12-24	5361.5	5424.5	5468.5	5339	+1.28%	15220	260,278	1,407,797,033
2020-12-23	5332	5356	5382	5287.5	+0.19%	17170	272,674	1,450,137,888
2020-12-22	5338	5346	5394.5	5321.5	-0.30%	14711	283,600	1,522,906,582
2020-12-21	5440	5362	5444	5284	-1.60%	30452	571,664	3,050,585,261
2020-12-18	5405.5	5449	5498.5	5384	+0.52%	16303	332,694	1,814,742,745
2020-12-17	5439	5421	5457.5	5368	-0.20%	23441	382,307	2,065,908,680
2020-12-16	5492.5	5432	5537.5	5406.5	-1.13%	19449	324,690	1,769,076,867
2020-12-15	5524	5494	5548	5445	-0.33%	17374	307,291	1,687,389,995
2020-12-14	5391	5512	5549	5385	+2.43%	30412	574,475	3,147,960,627
2020-12-11	5357	5381	5418	5321.5	-0.07%	18438	309,431	1,660,160,746
2020-12-10	5396	5384.5	5496	5309	+0.01%	46987	909,085	4,908,306,134
2020-12-09	5051	5384	5426	5048	+6.81%	68844	1,358,735	7,168,814,364
2020-12-08	5023.5	5040.5	5055.5	5000	+0.65%	17239	282,869	1,422,122,292
2020-12-07	4994.5	5008	5050	4992	+0.31%	13255	202,170	1,014,897,309
2020-12-04	5014	4992.5	5034	4975	-0.31%	9685	151,715	758,113,280
2020-12-03	4999	5008	5054	4950.5	+0.26%	22540	485,411	2,426,082,431
2020-12-02	5003	4995	5038	4968.5	-0.49%	14432	232,414	1,160,758,260
2020-12-01	4974.5	5019.5	5057	4961.5	+0.81%	16210	291,156	1,461,606,140
2020-11-30	4955	4979	5043.5	4947	-0.13%	20022	304,767	1,522,249,383
2020-11-27	4965	4985.5	4997	4936.5	+0.28%	15926	272,516	1,354,279,845
2020-11-26	4894	4971.5	4995	4874.5	+1.64%	18217	309,228	1,528,971,903
2020-11-25	4915	4891.5	4935	4806.5	-0.38%	31660	555,655	2,705,756,922
2020-11-24	4960	4910	4968.5	4876.5	-0.71%	19547	319,937	1,569,688,178
2020-11-23	4929	4945	4989	4883	+0.24%	20039	367,356	1,813,887,419
2020-11-20	5000	4933	5028.5	4900	-1.59%	23823	390,529	1,929,407,417
2020-11-19	4998	5012.5	5096.5	4943	+0.65%	28239	632,855	3,184,889,864
2020-11-18	4891.5	4980	5001	4850	+1.81%	21023	442,531	2,182,114,228
2020-11-17	4994	4891.5	5000	4848	-1.82%	18623	320,047	1,577,433,277
2020-11-16	4945	4982	5025	4906.5	+1.01%	18683	396,110	1,965,834,637
2020-11-13	4930	4932	4946.5	4831	+0.45%	15236	250,741	1,226,937,221
2020-11-12	4766	4910	4974.5	4766	+2.72%	23825	478,153	2,337,214,817
2020-11-11	4961	4780	5003.5	4754	-3.34%	28052	523,043	2,530,592,371
2020-11-10	4885	4945	4985.5	4880	+1.05%	19148	333,615	1,650,175,059
2020-11-09	4820	4893.5	4930	4797.5	+2.03%	25642	487,316	2,376,414,971
2020-11-06	4750	4796	4827.5	4694.5	+1.15%	20123	400,779	1,909,760,010
2020-11-05	4820	4741.5	4860.5	4708	-0.60%	18983	345,118	1,648,648,557
2020-11-03	4832.5	4770	4900	4728	-1.22%	24999	415,641	1,989,222,263
2020-11-02	4706	4829	4844	4635	+2.61%	17563	291,312	1,390,512,489
2020-10-30	4639	4706	4728	4542	+1.01%	19599	357,274	1,660,836,939
2020-10-29	4710	4659	4742	4581	-0.91%	29898	603,821	2,811,622,064
2020-10-28	4776	4702	4783.5	4636	-1.71%	22667	403,936	1,894,709,436
2020-10-27	4815	4784	4862	4763	-0.32%	13290	263,933	1,268,356,269
2020-10-26	4820	4799.5	4894	4760	-1.15%	13554	254,997	1,234,627,877
2020-10-23	4897.5	4855.5	4908	4825.5	-0.92%	9744	176,398	856,914,045
2020-10-22	4849	4900.5	4925	4831	+0.77%	9886	212,909	1,041,878,712
2020-10-21	4911.5	4863	4934	4829	-0.97%	17356	267,110	1,301,598,065
2020-10-20	4929.5	4910.5	5023	4867.5	-0.08%	26797	506,888	2,513,992,394
2020-10-19	4787	4914.5	4950	4777.5	+2.77%	24693	441,229	2,158,481,755
2020-10-16	4743	4782	4804.5	4687	+0.86%	18506	358,825	1,702,119,155
2020-10-15	4900	4741	4912	4702	-3.48%	20953	357,775	1,709,792,068
2020-10-14	4839	4912	4931.5	4818.5	+1.55%	14029	369,435	1,809,768,548
2020-10-13	4851	4837	4934.5	4785	-0.45%	23552	449,102	2,180,831,281
2020-10-12	4695	4859	4863	4676	+3.59%	18162	428,212	2,051,109,420
2020-10-09	4718	4690.5	4719.5	4597	-0.67%	18272	330,727	1,542,066,070
2020-10-08	4770	4722	4799	4695	-0.93%	16207	389,170	1,847,786,908
2020-10-07	4878	4766.5	4897	4692	-2.31%	27635	603,329	2,885,761,143
2020-10-06	4905	4879	4911	4858	-0.33%	10162	215,537	1,052,517,606
2020-10-05	4915	4895	4949.5	4872	-0.23%	15159	323,034	1,586,062,023
2020-10-02	4860	4906.5	4940	4853.5	+0.21%	13980	308,184	1,509,833,762
2020-10-01	4985	4896	5022	4850	-1.21%	21816	419,831	2,062,448,893
2020-09-30	4955	4956	4995.5	4874.5	-0.19%	21154	440,600	2,176,273,251
2020-09-29	5068.5	4965.5	5086.5	4926	-2.25%	24029	492,280	2,456,423,023
2020-09-28	5040	5080	5114	5023	+1.09%	17649	347,123	1,756,594,565
2020-09-25	5060.5	5025	5129.5	4976.5	-0.63%	22158	485,185	2,441,070,632
2020-09-24	4980	5057	5082	4966	+1.35%	26160	585,766	2,944,861,086
2020-09-23	4952.5	4989.5	5138.5	4918	+0.55%	33156	762,957	3,851,978,884
2020-09-22	4758.5	4962	4965	4717	+3.97%	33472	654,093	3,182,538,560
2020-09-21	4813	4772.5	4813	4691.5	-0.68%	22712	468,300	2,223,622,336
2020-09-18	4865	4805	4875	4788	-1.19%	16374	395,044	1,911,951,152
2020-09-17	4682	4863	4889.5	4677	+3.25%	33411	787,604	3,790,196,227
2020-09-16	4721.5	4710	4753	4637	-0.31%	13347	274,581	1,286,584,738
2020-09-15	4663.5	4724.5	4758	4609.5	+1.13%	22520	382,879	1,789,998,144
2020-09-14	4685	4671.5	4773.5	4632	+0.17%	23966	459,096	2,155,450,417
2020-09-11	4499.5	4663.5	4685	4468	+4.21%	15574	322,326	1,482,253,347
2020-09-10	4472	4475	4518	4420	+0.43%	11919	218,001	973,822,345
2020-09-09	4532	4456	4532	4403	-1.74%	16589	279,474	1,247,101,776
2020-09-08	4562.5	4535	4582.5	4448.5	-0.52%	14586	312,061	1,411,408,850
2020-09-07	4585	4558.5	4604.5	4540	-0.70%	7624	150,812	688,371,988
2020-09-04	4555.5	4590.5	4616	4528	+0.56%	12067	251,515	1,148,670,070
2020-09-03	4577	4565	4597.5	4537.5	+0.01%	12659	274,930	1,256,133,034
2020-09-02	4500	4564.5	4619	4444.5	+1.49%	22322	518,245	2,365,367,052
2020-09-01	4480	4497.5	4540	4376	+0.51%	29641	556,701	2,470,254,616
2020-08-31	4590	4474.5	4603	4420.5	-2.34%	22205	468,244	2,107,619,106
2020-08-28	4735.5	4581.5	4735.5	4560	-3.10%	23455	481,237	2,226,200,019
2020-08-27	4669	4728	4746	4652.5	+1.33%	21150	422,298	1,992,448,821
2020-08-26	4640.5	4666	4676	4606.5	+0.51%	13999	302,628	1,406,175,552
2020-08-25	4615	4642.5	4644.5	4576	+0.75%	14709	473,696	2,181,497,568
2020-08-24	4548.5	4608	4613	4532.5	+1.88%	13547	335,620	1,540,417,449
2020-08-21	4557.5	4523	4585	4438	-0.84%	19683	369,018	1,664,800,146
2020-08-20	4655	4561.5	4659.5	4523.5	-2.35%	28902	534,198	2,438,862,503
2020-08-19	4695	4671.5	4711.5	4661.5	-0.41%	13104	252,889	1,184,851,765
2020-08-18	4670	4690.5	4739	4655	+0.05%	13849	321,376	1,511,480,792
2020-08-17	4764	4688	4817.5	4647.5	-1.58%	26267	518,748	2,455,662,829
2020-08-14	4744	4763.5	4784	4676	+0.53%	22741	561,271	2,663,938,254
2020-08-13	4619.5	4738.5	4780	4593.5	+2.58%	24310	509,497	2,400,426,020
2020-08-12	4641.5	4619.5	4646	4581	-0.05%	17740	343,593	1,583,376,725
2020-08-11	4602.5	4622	4655	4563.5	+0.18%	19592	369,215	1,706,287,529
2020-08-10	4620	4613.5	4675	4577	-0.10%	12454	263,598	1,217,375,800
2020-08-07	4608	4618	4627	4534	+0.25%	14995	310,012	1,422,885,761
2020-08-06	4630.5	4606.5	4635	4572.5	-0.55%	14315	321,524	1,479,331,538
2020-08-05	4667	4632	4705.5	4591.5	-0.57%	17822	333,095	1,546,016,193
2020-08-04	4630	4658.5	4665	4600.5	+0.96%	10915	276,812	1,281,405,199
2020-08-03	4585.5	4614	4668	4574	+0.61%	20147	440,894	2,036,656,897
2020-07-31	4652.5	4586	4686.5	4555	-1.91%	28518	546,457	2,515,252,700
2020-07-30	4707	4675.5	4775	4622	-0.48%	25221	500,161	2,347,284,443
2020-07-29	4760.5	4698	4788	4600	-1.47%	33370	815,330	3,818,200,283
2020-07-28	4755	4768	4795	4713.5	+0.34%	13602	303,643	1,446,887,645
2020-07-27	4786	4752	4854.5	4680	-0.64%	24974	554,928	2,635,425,060
2020-07-24	4717	4782.5	4804.5	4692.5	+1.32%	21692	464,961	2,213,300,060
2020-07-23	4700	4720	4756	4675.5	+0.64%	28388	648,582	3,054,878,336
2020-07-22	4645.5	4690	4756	4610.5	+0.90%	41922	859,858	4,029,125,082
2020-07-21	4485	4648	4662.5	4480	+3.83%	29332	717,669	3,292,574,234
2020-07-20	4300	4476.5	4495	4276.5	+4.06%	27017	570,127	2,511,990,824
2020-07-17	4300.5	4302	4328.5	4264	-0.03%	8688	176,036	757,009,501
2020-07-16	4285.5	4303.5	4360.5	4218	+0.13%	16325	361,806	1,558,169,749
2020-07-15	4265	4298	4333	4237.5	+0.90%	14106	278,972	1,196,056,813
2020-07-14	4305	4259.5	4307	4125	-0.73%	18800	403,844	1,699,255,985
2020-07-13	4315.5	4291	4357.5	4274	-0.37%	15844	328,363	1,418,956,601
2020-07-10	4320.5	4307	4377	4272.5	-0.69%	20376	519,800	2,248,290,512
2020-07-09	4240	4337	4385	4224	+2.65%	26212	675,565	2,920,235,191
2020-07-08	4240	4225	4276.5	4184	-0.40%	16699	364,115	1,534,781,629
2020-07-07	4325	4242	4334	4235.5	-2.08%	24776	599,558	2,569,351,959
2020-07-06	4235.5	4332	4374	4235.5	+2.61%	20659	495,167	2,132,548,623
2020-07-03	4202.5	4222	4234.5	4179	+0.48%	11835	287,399	1,208,144,933
2020-07-02	4052	4202	4218	4047	+4.14%	22976	514,315	2,143,881,245
2020-06-30	4157	4035	4174.5	4020.5	-2.92%	19493	439,531	1,794,595,223
2020-06-29	4184	4156.5	4208.5	4114	-0.57%	14532	332,606	1,381,481,715
2020-06-26	4145	4180.5	4224	4134.5	+0.97%	23684	559,088	2,340,835,190
2020-06-25	4093.5	4140.5	4167	4066	+0.62%	28929	872,217	3,586,828,220
2020-06-23	4080.5	4115	4204.5	4080.5	+0.96%	27542	715,847	2,970,988,423
2020-06-22	3958.5	4076	4086	3907	+2.41%	26727	655,914	2,625,891,667
2020-06-19	3849.5	3980	3980	3832	+4.19%	25348	867,885	3,403,208,581
2020-06-18	3805	3820	3847	3791	-3.17%	32031	729,209	2,791,672,239
2020-06-17	3970	3945	3990	3904	-0.13%	22751	542,800	2,141,727,187
2020-06-16	4009	3950	4043.5	3945	-0.89%	16111	409,565	1,631,188,678
2020-06-15	3980	3985.5	4060	3924.5	-0.46%	29028	611,133	2,447,874,111
2020-06-11	3955	4004	4104	3930	+0.23%	30688	786,525	3,173,306,303
2020-06-10	3931	3995	4050	3911	+1.68%	28053	805,730	3,207,574,895
2020-06-09	3967	3929	3997	3916.5	-0.53%	17942	368,008	1,450,272,329
2020-06-08	3866.5	3950	3989	3855	+2.70%	26586	624,261	2,456,952,914
2020-06-05	3840	3846	3867	3815	+0.26%	12419	300,433	1,153,368,632
2020-06-04	3870	3836	3887	3789.5	-0.85%	20715	632,639	2,422,256,618
2020-06-03	3914.5	3869	3934.5	3812	-0.78%	22782	532,070	2,054,885,960
2020-06-02	3850.5	3899.5	3908	3823.5	+1.76%	24054	591,048	2,290,202,578
2020-06-01	3750	3832	3873	3750	+2.46%	21326	428,590	1,635,529,745
2020-05-29	3809	3740	3833	3728	-2.27%	17789	518,802	1,952,354,566
2020-05-28	3764	3827	3833	3735	+2.20%	21419	502,672	1,909,158,407
2020-05-27	3616	3744.5	3779	3608.5	+3.57%	31499	856,454	3,174,216,575
2020-05-26	3650	3615.5	3657	3581.5	-0.54%	17418	367,462	1,333,875,998
2020-05-25	3622	3635	3647	3614.5	+0.53%	6908	119,546	433,917,118
2020-05-22	3585.5	3616	3621	3566	+0.44%	11287	208,546	750,425,450
2020-05-21	3647	3600	3657.5	3592.5	-1.10%	20284	345,091	1,249,212,324
2020-05-20	3667.5	3640	3686	3633	-0.46%	20816	400,731	1,465,500,244
2020-05-19	3649.5	3657	3677	3583	+1.04%	18808	352,595	1,281,025,729
2020-05-18	3572	3619.5	3634	3551.5	+2.12%	21311	522,742	1,881,472,745
2020-05-15	3533.5	3544.5	3578	3520.5	+1.04%	18313	309,242	1,097,447,892
2020-05-14	3606	3508	3634.5	3507	-3.39%	27648	621,843	2,224,378,174
2020-05-13	3562	3631	3647.5	3518	+1.55%	25694	546,629	1,973,590,493
2020-05-12	3669.5	3575.5	3669.5	3573	-2.39%	21831	535,716	1,931,744,553
2020-05-08	3699.5	3663	3710	3640.5	-0.84%	14949	291,123	1,067,896,459
2020-05-07	3701	3694	3731	3673	+0.11%	25525	483,869	1,788,996,312
2020-05-06	3708.5	3690	3740	3661	-0.32%	28599	675,785	2,504,663,215
2020-05-05	3780	3702	3824.5	3664.5	-1.54%	30296	661,892	2,461,045,626
2020-05-04	3675	3760	3858	3612	+1.90%	56083	1,341,640	5,036,732,610
2020-04-30	3476	3690	3705	3468	+6.43%	53719	1,485,267	5,327,821,668
2020-04-29	3400	3467	3506.5	3392	+2.57%	23482	546,734	1,894,454,997
2020-04-28	3350	3380	3502.5	3336	+0.72%	34886	760,802	2,605,862,014
2020-04-27	3230	3356	3356	3229	+4.37%	22659	512,245	1,698,834,882
2020-04-24	3298.5	3215.5	3298.5	3215.5	-2.18%	19340	315,854	1,028,099,277
2020-04-23	3240	3287	3320.5	3187.5	+2.56%	19534	370,558	1,209,985,453
2020-04-22	3140	3205	3263	3120	+1.99%	20758	412,711	1,326,102,483
2020-04-21	3130	3142.5	3155	3032	-0.71%	24209	448,561	1,392,632,356
2020-04-20	3220	3165	3254	3159.5	-2.19%	15291	272,685	871,143,992
2020-04-17	3253	3236	3263.5	3200	+1.24%	15978	292,065	944,810,189
2020-04-16	3249	3196.5	3290	3180	-1.48%	24924	424,083	1,373,387,266
2020-04-15	3369.5	3244.5	3369.5	3215	-3.49%	22105	489,573	1,599,327,653
2020-04-14	3318	3362	3385	3308	+2.31%	25510	477,201	1,597,902,728
2020-04-13	3315.5	3286	3383.5	3260	-1.07%	16451	303,535	1,006,992,483
2020-04-10	3318	3321.5	3326.5	3275.5	+0.11%	16108	198,952	657,623,643
2020-04-09	3390	3318	3418.5	3287.5	-1.62%	31103	665,341	2,218,811,419
2020-04-08	3230	3372.5	3377	3204	+3.61%	29422	639,362	2,118,724,730
2020-04-07	3280.5	3255	3354	3254	-0.21%	27150	635,367	2,103,526,418
2020-04-06	3206.5	3262	3262	3191	+2.29%	20349	428,372	1,384,651,021
2020-04-03	3164.5	3189	3275	3158	-0.03%	27734	632,382	2,033,009,057
2020-04-02	3179.5	3190	3200	3115	+1.59%	27889	603,461	1,905,067,692
2020-04-01	3157	3140	3189.5	3116.5	-1.95%	20211	402,234	1,267,227,558
2020-03-31	3148.5	3202.5	3241.5	3065	+2.37%	22091	468,279	1,494,331,887
2020-03-30	3100.5	3128.5	3159	3045	-0.37%	20121	387,316	1,204,021,237
2020-03-27	3251	3140	3272	3063.5	-3.37%	29166	641,570	2,019,831,816
2020-03-26	3070	3249.5	3251	3003	+5.85%	37981	776,805	2,422,150,825
2020-03-25	3064	3070	3134	2950	+1.66%	42961	1,018,016	3,117,168,658
2020-03-24	3040	3020	3095	3009.5	+1.14%	26770	735,708	2,242,062,912
2020-03-23	2950	2986	3050	2830	-0.55%	42979	1,070,784	3,166,177,251
2020-03-20	2988	3002.5	3075	2980	+1.78%	47117	1,331,208	4,028,195,967
2020-03-19	2765.5	2950	2969	2765.5	+6.12%	52606	1,234,837	3,555,959,692
2020-03-18	2727	2780	2890	2713	+0.52%	75353	1,843,211	5,182,492,944
2020-03-17	2590	2765.5	2782	2583.5	+4.91%	58038	1,388,533	3,737,469,270
2020-03-16	2501	2636	2650	2378	+5.40%	52527	1,406,042	3,510,027,009
2020-03-13	2328.5	2501	2545	2289	+7.02%	70473	2,038,760	4,982,433,647
2020-03-12	2600	2337	2625	2313	-13.60%	81380	1,844,208	4,526,944,884
2020-03-11	2689	2705	2777	2630	+1.33%	52075	1,265,899	3,425,846,974
2020-03-10	2686	2669.5	2820	2507	-10.54%	100272	2,136,382	5,727,798,172
2020-03-06	3074	2984	3093.5	2950	-4.39%	42730	864,164	2,587,601,938
2020-03-05	3160.5	3121	3169	3081	-0.29%	23789	522,089	1,629,252,574
2020-03-04	3123	3130	3182	3102	-0.63%	24455	533,662	1,676,277,739
2020-03-03	3270	3150	3288	3131	-1.59%	46843	808,301	2,572,575,438
2020-03-02	3210.5	3201	3271.5	3066	+1.28%	37775	752,761	2,405,947,873
2020-02-28	3236	3160.5	3269	3054	-5.52%	58513	1,463,246	4,613,841,584
2020-02-27	3483.5	3345	3484.5	3320	-5.21%	27341	601,865	2,048,839,648
2020-02-26	3489	3529	3529	3390.5	+0.74%	28898	668,365	2,309,413,656
2020-02-25	3555	3503	3598.5	3500	-3.37%	21789	440,348	1,566,092,459
2020-02-21	3621	3625	3651.5	3591	-0.44%	12926	314,889	1,139,939,784
2020-02-20	3651	3641	3670	3617	+0.01%	13644	269,228	981,176,801
2020-02-19	3632.5	3640.5	3668	3557.5	+0.57%	28630	547,506	1,981,867,302
2020-02-18	3690	3620	3690	3605	-2.08%	20426	460,776	1,673,540,393
2020-02-17	3684	3697	3718	3651.5	+0.76%	22477	452,986	1,670,014,525
2020-02-14	3760	3669	3768.5	3661	-2.16%	22065	480,722	1,776,077,517
2020-02-13	3745	3750	3806.5	3712.5	-0.27%	32518	852,128	3,202,691,094
2020-02-12	3570	3760	3760	3563	+5.17%	38639	1,114,524	4,093,766,692
2020-02-11	3571	3575	3597	3512	+0.29%	26023	595,258	2,116,460,523
2020-02-10	3639.5	3564.5	3657.5	3507	-2.07%	36801	788,949	2,814,614,251
2020-02-07	3715	3640	3727	3625.5	-1.97%	26086	655,079	2,409,643,290
2020-02-06	3814.5	3713	3839	3655	-1.86%	63895	1,508,406	5,602,829,224
2020-02-05	3760	3783.5	3805.5	3700	+0.89%	36969	1,004,594	3,776,064,443
2020-02-04	3742	3750	3797	3725	+0.79%	20371	454,530	1,710,403,221
2020-02-03	3700	3720.5	3761	3668	-0.17%	24842	564,697	2,099,093,839
2020-01-31	3851.5	3727	3870	3727	-2.69%	26720	683,034	2,593,931,815
2020-01-30	3799	3830	3874	3775.5	+0.27%	23343	619,101	2,376,745,427
2020-01-29	3760	3819.5	3870	3731	+1.83%	27309	719,415	2,745,019,222
2020-01-28	3725	3751	3812	3708	+1.15%	24873	598,307	2,244,990,007
2020-01-27	3753	3708.5	3763	3683	-2.31%	25104	588,295	2,187,566,270
2020-01-24	3733.5	3796	3815	3706.5	+2.53%	35439	1,029,119	3,876,048,592
2020-01-23	3723	3702.5	3750	3632	-1.27%	36898	891,907	3,301,109,391
2020-01-22	3860	3750	3939	3750	-2.34%	47597	1,202,498	4,613,470,875
2020-01-21	3840	3840	3885	3714.5	-0.39%	48938	1,142,441	4,362,724,516
2020-01-20	3640	3855	3889.5	3638	+6.40%	64529	1,597,387	6,021,054,688
2020-01-17	3661	3623	3700	3590.5	-0.06%	49639	1,427,595	5,210,371,629
2020-01-16	3463	3625	3629.5	3460	+5.38%	64951	1,631,990	5,818,698,712
2020-01-15	3342	3440	3463	3334.5	+3.02%	45434	1,536,796	5,269,398,947
2020-01-14	3347	3339	3370.5	3325.5	-0.18%	14575	362,490	1,214,193,575
2020-01-13	3330	3345	3347.5	3306.5	+0.77%	11960	223,029	743,841,882
2020-01-10	3355	3319.5	3379	3312	-0.85%	19090	377,004	1,258,236,345
2020-01-09	3312	3348	3368.5	3300.5	-2.31%	22624	494,609	1,651,011,405
2020-01-08	3411.5	3427	3432	3381	+0.32%	17205	388,935	1,328,983,190
2020-01-06	3450	3416	3455.5	3407	-0.86%	11124	291,656	998,219,467
2020-01-03	3441.5	3445.5	3460	3431	0.00%	11005	292,736	1,008,393,450

Архив котировок акции MGNT по годам

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