Магнит

MGNT

  2814 ₽  -0.39% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Магнит
  5. История котировок
  6. 2021

История котировок MGNT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-305446544454885409-0.04%19257270,5501,471,873,012
2021-12-29540054465466.55378-3.75%31657483,5202,623,499,005
2021-12-28566556585679.55602-0.13%29573500,4612,825,619,287
2021-12-275612.55665.556855600+1.31%22878359,7512,037,184,618
2021-12-245543.55592.556295505+0.97%12085175,935977,149,658
2021-12-235551.55538.556125505-0.23%19067320,8711,779,540,571
2021-12-225541.5555155985501.5+0.53%19552311,7771,732,359,113
2021-12-2155355521.556005483-0.22%20833328,5181,815,135,450
2021-12-2056595533.556595492.5-2.48%20964280,1601,557,081,222
2021-12-1757605674.55776.55611.5-1.35%26444346,3421,960,449,426
2021-12-165700575258465683.5+0.91%31878557,7333,208,254,097
2021-12-15568957005728.55580+0.53%21590318,7241,796,519,234
2021-12-14563856705731.55264.5+0.59%30747415,2912,328,214,773
2021-12-135832.556375892.55600-3.19%23544364,3052,097,673,893
2021-12-1059085822.559585770.5-1.45%17103249,3861,458,572,156
2021-12-095794.559085949.55755+2.48%23785376,9212,216,220,446
2021-12-085850576559075680-1.31%19409302,5031,755,903,821
2021-12-0756755841.558505619.5+3.39%20836319,3881,839,482,818
2021-12-065745565057945603-1.15%21200295,3881,680,478,223
2021-12-0358145715.55823.55693.5-1.27%15599207,5241,191,289,279
2021-12-025780578958245736+0.36%18815267,7921,545,229,278
2021-12-015754576858895728+0.61%24314432,8022,516,416,895
2021-11-305868573359785698-2.81%31844588,7953,435,103,329
2021-11-295830.55898.559145802+2.13%21753425,3602,492,259,916
2021-11-2659605775.55973.55740.5-4.63%31929545,2003,183,871,417
2021-11-25594860566081.55880+3.08%24724434,8372,596,438,619
2021-11-245924.5587559735789-0.71%25601535,2493,153,273,946
2021-11-235740591759195620+2.20%33756742,9174,303,836,658
2021-11-2260145789.561005749-3.73%49002901,0525,308,011,897
2021-11-195945.560146219.55796.5+1.15%922242,353,21314,154,584,209
2021-11-1864055945.564275938-7.17%53782898,7655,554,448,016
2021-11-176557640565576315.5-2.23%25856406,4632,613,368,344
2021-11-166500655165906460.5+0.79%17560304,4491,986,717,172
2021-11-156592.56499.566406443.5-1.05%20531396,3312,590,303,732
2021-11-1267956568.568226492-3.11%34634705,9724,671,532,869
2021-11-116619.5677967966470+2.81%26239513,3563,420,176,519
2021-11-106731659467316583-2.01%29896489,8643,260,510,837
2021-11-0968796729.57011.56680-1.90%28578507,5623,468,749,890
2021-11-0868006859.569726791.5+0.97%20029361,7562,492,412,972
2021-11-0567046793.568426623+1.21%22924418,6292,829,700,452
2021-11-03666467126723.56570.5+0.84%14578284,8351,898,776,217
2021-11-026560665666956504.5+1.84%24621258,3141,713,225,098
2021-11-016525653665656430+0.99%11931198,9831,295,590,765
2021-10-296620647266276435.5-2.46%18627329,8542,144,367,760
2021-10-286668663567416551.5-0.49%19668339,9932,256,119,498
2021-10-276576666867046507.5+1.48%22710443,0872,953,136,606
2021-10-2664696570.56613.56414.5+1.63%21266445,6362,911,138,638
2021-10-256315.5646564806283.5+2.37%14370332,0102,131,084,244
2021-10-2261586315.564196142+2.56%20448484,5963,056,634,767
2021-10-216296.561586306.56144.5-2.37%13864230,6391,430,072,815
2021-10-206361.56307.563846244-0.84%15547326,1532,059,122,177
2021-10-196283.5636163756271+1.45%10164201,8581,278,237,449
2021-10-186270.562706330.56196-0.01%10616186,3171,167,696,955
2021-10-1563516270.563546218.5-1.38%14310263,2591,649,367,019
2021-10-146416.5635864466342-0.67%10786190,4321,218,357,465
2021-10-136493.564016493.56285-1.15%15451227,8041,454,406,738
2021-10-126320.56475.564956320.5+1.98%17998338,5752,183,146,267
2021-10-116325635063656272.5+0.79%9598125,990796,067,322
2021-10-086350630064086280.5-0.62%13268222,2191,411,426,352
2021-10-0762606339.563776215.5+1.59%18138448,2322,832,705,794
2021-10-0662896240.562896162-0.07%15585361,8192,250,643,817
2021-10-055980624562805976+4.34%20130452,8792,786,255,058
2021-10-0460005985.56056.55928.5-0.47%15519316,7661,896,440,285
2021-10-016014.560146080.55976.5-0.76%10096215,0221,294,806,259
2021-09-30606960606131.55988+0.54%18585505,3833,064,634,229
2021-09-2959066027.560495905+2.05%13852378,6812,273,323,397
2021-09-2859805906.560555850.5-0.81%18803639,9253,808,689,989
2021-09-2759725954.559825842.5+0.17%16977607,5513,597,061,944
2021-09-2459415944.560155890+0.06%25943583,2023,479,779,372
2021-09-23564859415994.55648+5.05%37189976,3415,729,319,565
2021-09-225623.55655.55667.55623.5+0.57%565087,483494,098,352
2021-09-215650.55623.557005615.5-0.12%9102194,6971,100,855,621
2021-09-2057195630.55720.55593-1.69%18440368,6752,087,607,994
2021-09-1757005727.557505649+0.23%19894523,9292,995,760,376
2021-09-165503.55714.557325503.5+3.87%556361,188,3746,716,227,763
2021-09-1553625501.55512.55362+2.30%19725403,9132,211,595,042
2021-09-145445537854675370-1.04%14136249,2661,349,021,612
2021-09-1353005434.55454.55291+2.18%21594360,4221,947,674,132
2021-09-1053405318.55353.55252-0.08%14183327,0441,732,667,820
2021-09-09545353235453.55301-2.38%15736265,0401,424,635,944
2021-09-0853305452.554745324+2.16%16843331,7901,795,601,717
2021-09-075442.553375461.55320-1.89%19623412,3842,211,246,490
2021-09-065499.554405514.55429-1.40%13815195,1481,066,442,831
2021-09-0355755517.555925452-0.86%17004240,1901,327,143,103
2021-09-0255505565.55581.55481+0.32%8358189,5771,050,460,283
2021-09-0155405547.55584.55501+0.14%11405205,9111,140,782,074
2021-08-3156005539.556345530-0.92%13152262,9801,467,442,327
2021-08-30560155915623.55544-0.18%12487230,7951,289,864,634
2021-08-275628.5560156365584-0.32%8897224,4731,258,662,775
2021-08-26558156195633.55551+0.64%10191217,5431,218,213,820
2021-08-255638558356505574.5-0.91%13046270,6691,516,388,982
2021-08-245559563456385553+1.61%18962374,9002,102,960,553
2021-08-235561.5554555845527.5+0.23%9073160,999893,822,123
2021-08-20557455325584.55530-0.74%6317100,687559,480,595
2021-08-195555557355985514+0.32%12123275,8441,530,229,936
2021-08-185532.5555556205518+0.57%11657269,9741,506,789,471
2021-08-1754665523.555685466+1.05%14431303,7641,682,529,065
2021-08-165463.5546654875380-0.70%20164346,7301,886,636,687
2021-08-1355455504.556115433-0.60%34013837,8014,624,808,203
2021-08-1254905537.555455453.5+1.33%16487444,3112,445,440,872
2021-08-115468546555075440+0.13%14693240,9411,319,504,782
2021-08-10546854585484.55432.5+0.02%17239304,4581,661,798,860
2021-08-09545254575494.55416-0.03%15613278,5381,522,587,219
2021-08-0654965458.555105455-0.56%10210185,3121,014,680,213
2021-08-0554155489.555155404.5+1.38%17529506,7082,774,392,838
2021-08-045398541554565386.5+0.59%14008297,3901,611,027,258
2021-08-035358538353955324+1.17%11955234,7041,260,994,654
2021-08-025361532153765306-0.30%12540217,3391,160,968,059
2021-07-30534053375399.55326.5-0.19%14041347,1811,864,050,901
2021-07-295307.5534753755261+1.56%15801293,2611,560,550,024
2021-07-28520752655278.55200+1.28%10475235,6131,238,002,246
2021-07-2752255198.55247.55155.5-0.32%12994256,4181,335,671,503
2021-07-265119521552155097+1.66%13786279,2961,442,312,310
2021-07-235136.5513051685104+0.04%12262183,430940,889,181
2021-07-22515151285159.55071-0.27%15184218,3221,115,442,012
2021-07-215110514251495080+0.89%9997151,688775,622,146
2021-07-2051125096.551335067.5-0.05%11124174,292888,398,102
2021-07-195204509952375055.5-2.60%24801402,7812,068,428,372
2021-07-165311.5523553355205-1.38%16880295,6871,554,163,511
2021-07-15538053085437.55287.5-1.43%18630326,1831,751,351,256
2021-07-145424538554255382.5-0.58%8710191,0671,032,319,228
2021-07-135368.55416.55417.55344.5+0.96%13816323,0331,741,449,981
2021-07-125334.5536553705320+0.80%9695136,430729,767,373
2021-07-0953525322.553685302-0.40%11567237,9361,265,542,810
2021-07-085311.553445357.55245+0.64%14557307,6721,633,056,289
2021-07-075264.5531053285239.5+1.32%16802304,0841,610,561,076
2021-07-065230524153115202+0.17%18698371,8221,951,091,228
2021-07-055264523252835221-0.34%11645196,0471,027,361,562
2021-07-025282.5525053035225.5-0.62%17294300,4611,577,963,170
2021-07-015284.55282.553245271-0.35%9638174,831925,267,828
2021-06-305352530153555280-0.43%14262248,3661,318,493,613
2021-06-295284.553245371.55270+0.41%15884234,2231,242,249,544
2021-06-285314.55302.553395296-0.41%11101267,7911,424,447,094
2021-06-255329.55324.55335.55290+0.09%10193181,718966,218,125
2021-06-2453235319.553635275-4.48%29092615,1203,269,351,521
2021-06-235608556956285550-0.66%27481733,1224,096,766,603
2021-06-22567556065686.55585.5-0.78%23715518,2112,915,363,391
2021-06-215591565056705586+0.80%22792511,1322,883,016,403
2021-06-185555.5560556855460+0.83%28311686,1443,823,682,831
2021-06-17546455595568.55462+1.33%26326507,2432,805,033,439
2021-06-165460548655055451+0.52%19189494,8512,714,387,134
2021-06-1554555457.554995422.5+0.16%18320354,8941,940,052,528
2021-06-145394544954605392.5+0.81%13117235,8831,281,945,682
2021-06-115384.554055459.55345+0.47%19939430,0752,324,558,108
2021-06-1053975379.55398.55315-0.09%16071295,1871,582,206,544
2021-06-0954035384.554035345-0.21%12115194,8161,046,129,496
2021-06-085430.553965452.55338.5-0.39%17378326,2671,757,588,044
2021-06-075445541754715390.5-0.51%14151240,1561,300,921,685
2021-06-045476.554455476.55382.5-0.26%14176322,1491,748,043,338
2021-06-035470545955025439-0.23%13546299,9091,640,519,473
2021-06-0254915471.555005432+0.04%15619258,0961,408,458,418
2021-06-0154805469.55524.55442+0.16%18867403,3282,209,443,538
2021-05-315419.55460.55474.55419.5+0.94%13771243,3711,326,576,693
2021-05-2853785409.554335361.5+0.89%13960336,1891,816,071,765
2021-05-275330.5536253855300+0.29%13689354,7221,898,489,213
2021-05-265330.55346.554105317+0.29%19482357,2941,918,574,432
2021-05-255280533153485255.5+0.93%15258283,9091,508,049,766
2021-05-245317528253455265.5-0.35%16613296,6831,574,348,474
2021-05-2151575300.553155157+2.70%25752591,4393,115,120,653
2021-05-205241.551615241.55141.5-1.25%20749335,9971,737,706,434
2021-05-195260.55226.553015151-0.56%28909517,0052,699,057,970
2021-05-185165525653955153+2.07%998772,440,21812,865,394,247
2021-05-1751555149.552005103.5-0.12%15196232,9931,200,066,357
2021-05-1451225155.552035122+0.65%17091279,2241,442,616,010
2021-05-135093512251545089.5+0.44%15951319,8051,640,517,513
2021-05-1251455099.551585065.5-1.10%27844479,9882,445,241,837
2021-05-115091.551565171.55081+1.27%19386351,0161,801,098,275
2021-05-1051295091.551355065-0.74%22536352,8621,795,044,616
2021-05-0751615129.551705093-0.78%18077272,2471,394,371,590
2021-05-065211517052185135-0.79%18158293,7961,520,673,190
2021-05-05520752115254.55144.5+0.31%21040401,1122,086,803,378
2021-05-04513551955208.55131.5+1.48%16099302,0311,563,517,083
2021-04-305116.5511951375070+0.11%17338293,7831,500,893,462
2021-04-295228.55113.552655083-2.15%22922366,7601,889,508,543
2021-04-285251.552265273.55166-0.55%15277218,3201,135,678,014
2021-04-275290525553345215-0.42%19679316,0661,671,413,535
2021-04-265305527753495255+0.36%22244369,7751,958,341,500
2021-04-23515352585302.55130+2.03%28139657,1023,439,352,095
2021-04-225129.55153.552005100+0.26%25048513,5242,637,602,717
2021-04-21508051405156.55071+1.06%17865299,1621,531,039,780
2021-04-205102.550865116.55054-0.19%16976274,9671,398,335,912
2021-04-195121.55095.551395081-0.31%11543171,133873,539,681
2021-04-1651355111.55141.550830.00%15186242,4991,238,143,617
2021-04-1550745111.551325046+0.32%18858289,4571,475,392,569
2021-04-145137509551465070.5-0.77%16320319,2641,630,445,135
2021-04-135180.55134.55188.55086.5-0.88%19178402,7442,062,837,430
2021-04-125138.551805214.55125+0.88%14634211,3781,093,769,849
2021-04-095101513551595060+0.71%16754335,7471,721,712,813
2021-04-085080.5509951495033.5+0.37%19244334,0471,701,212,760
2021-04-075103508051475040-0.60%30005524,0062,668,763,884
2021-04-0652595110.55273.55096-2.74%28487441,6112,276,108,670
2021-04-055290.55254.552975202-0.89%15806214,6651,124,936,782
2021-04-0253065301.55318.55273+0.15%721889,762475,246,335
2021-04-0153575293.55375.55270-0.95%16252263,2211,398,523,321
2021-03-3152825344.553845268+1.20%16887281,1281,501,646,594
2021-03-305330.5528153325281-0.36%9133130,030688,942,087
2021-03-295314.5530053545256-0.90%17119375,3981,988,302,172
2021-03-265300.5534853655289.5+1.01%11337223,5871,190,057,795
2021-03-2553715294.553975250-1.12%12994254,9321,354,921,087
2021-03-245320.55354.554235308+1.02%17964351,4171,888,756,003
2021-03-2354005300.55446.55282.5-2.01%25686446,4222,385,869,259
2021-03-225435540955155374-0.36%26427396,2452,159,959,570
2021-03-1953775428.554945301+1.24%29808828,9514,497,730,294
2021-03-18528753625463.55275+1.66%51040915,4794,941,676,240
2021-03-1751955274.553095170+2.01%33492583,3413,060,204,713
2021-03-165207.55170.55209.55132.5-0.90%17246307,5881,591,512,114
2021-03-155148.55217.55217.55142+1.60%22406395,2052,049,178,775
2021-03-1250975135.55135.55074.5+0.77%16982293,5871,500,785,063
2021-03-115089.55096.551045031+0.52%13465254,4851,291,636,016
2021-03-104980507051254966.5+1.80%19818366,3631,858,306,565
2021-03-095024.54980.55044.54936-0.59%21938515,3162,562,686,350
2021-03-05498350105059.54906.5+0.90%24729570,4162,832,546,134
2021-03-045037.54965.550594953-1.28%18409315,5061,584,254,201
2021-03-035079.550305130.55016-0.76%25924466,7332,364,899,292
2021-03-0249655068.550804938+1.97%23631394,1601,982,320,347
2021-03-0149584970.54974.54916.5+0.84%18960345,5131,708,743,351
2021-02-26490049294974.54872.5+0.19%26769459,7472,264,148,493
2021-02-2549984919.550274889.5-1.77%38662713,8943,525,485,754
2021-02-245094500850944957-1.77%34731546,6712,734,348,710
2021-02-22516250985169.55055-1.00%18794271,1081,382,238,114
2021-02-2051695149.551695125-0.44%388733,575172,689,052
2021-02-195155.55172.551965110.5+0.33%24298383,6071,975,825,820
2021-02-185242.55155.552695076-1.99%34088762,3543,931,621,831
2021-02-175300526053205211-0.71%24951538,3182,828,317,071
2021-02-1652855297.553365271.5+0.33%25135473,3842,508,662,291
2021-02-155186.5528052895186.5+2.15%29412556,8762,918,089,749
2021-02-125100516951745036+1.01%27823494,1592,531,981,383
2021-02-1151755117.55196.55090-1.53%24205496,2982,548,566,708
2021-02-105295.5519753125125.5-1.44%33406543,1962,819,784,392
2021-02-09511052735298.55110+3.24%47631870,2114,537,327,186
2021-02-085012.55107.551175005+2.23%30234555,1392,811,268,871
2021-02-055080499650974953-1.31%29478511,9982,566,377,160
2021-02-0450605062.551605005+0.28%34768732,0643,720,628,465
2021-02-0350145048.55081.54987.5+0.68%23265394,8981,983,904,965
2021-02-0249505014.55096.54949+1.33%33368717,2323,605,631,888
2021-02-0149424948.550174865+0.50%30584490,3712,418,894,790
2021-01-295031492450454900.5-2.69%31446551,7682,742,761,203
2021-01-285050506050714981-0.54%24729396,4481,990,737,130
2021-01-2751805087.551875070-1.69%24216406,6982,086,632,011
2021-01-265147517552115125.5+0.13%25721461,8792,387,738,340
2021-01-2549835168.551754983+3.56%43552752,2063,846,030,110
2021-01-225045499150544918-1.36%43110706,5343,508,669,517
2021-01-215173.550605192.55045.5-1.97%36289553,2162,819,683,035
2021-01-205188.55161.552205125-0.42%29240496,3122,562,733,032
2021-01-1952325183.552545134.5-0.68%25011443,6212,300,902,897
2021-01-185210521952545143.5+0.17%30315559,5702,905,191,425
2021-01-155374521053745150-3.08%614401,082,1855,665,120,184
2021-01-1454035375.554235345-0.64%20174284,2831,527,329,490
2021-01-135450.554105473.55351-0.74%19090292,5931,580,619,388
2021-01-1254855450.555415425-0.62%21179384,3592,106,671,711
2021-01-1154615484.555465410+0.12%26821381,5122,092,149,231
2021-01-085535.5547855905439.5-1.01%39658685,6543,767,714,217
2021-01-065560553456205500-3.97%50321752,2234,175,608,632
2021-01-0557495762.557705688.5+0.32%26851523,4893,000,080,889
2021-01-04570057445784.557000.00%25743389,8682,240,120,385

Архив котировок акции MGNT по годам

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