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)
2022-12-30	4410.5	4340.5	4419	4334	-1.52%	24972	253,915	1,107,293,540
2022-12-29	4400	4407.5	4460	4395	-0.16%	14145	143,413	635,433,502
2022-12-28	4423	4414.5	4486.5	4370	-0.25%	23091	225,915	1,000,738,147
2022-12-27	4450.5	4425.5	4490	4423	-0.37%	24522	227,798	1,013,910,165
2022-12-26	4315	4442	4445	4315	+2.93%	27559	259,938	1,138,670,265
2022-12-23	4355.5	4315.5	4394	4296	-0.72%	20361	213,023	923,494,973
2022-12-22	4288	4347	4350	4245	+1.36%	22692	226,935	980,286,065
2022-12-21	4333	4288.5	4368.5	4271	-0.87%	25374	246,884	1,061,513,798
2022-12-20	4250	4326	4350	4239	+1.55%	34148	359,133	1,541,325,317
2022-12-19	4369.5	4260	4381	4257	-2.88%	36334	335,425	1,445,309,765
2022-12-16	4379	4386.5	4429	4370	+0.09%	18005	170,188	748,628,705
2022-12-15	4450	4382.5	4473.5	4353	-1.62%	39280	362,899	1,594,032,474
2022-12-14	4510.5	4454.5	4525	4447	-1.66%	26429	279,071	1,248,757,848
2022-12-13	4570	4529.5	4600	4470	-0.67%	39114	483,977	2,199,971,163
2022-12-12	4468	4560	4563	4453	+2.56%	41088	458,900	2,072,933,453
2022-12-09	4462.5	4446	4494	4431	-0.40%	25459	176,202	785,553,288
2022-12-08	4509	4464	4509	4421	-0.63%	29520	313,032	1,396,356,633
2022-12-07	4475.5	4492.5	4567.5	4440.5	+0.38%	58878	685,499	3,084,990,759
2022-12-06	4591	4475.5	4597	4450.5	-2.43%	68295	739,873	3,329,303,481
2022-12-05	4669.5	4587	4670	4552	-1.71%	51118	485,824	2,236,216,614
2022-12-02	4777	4667	4777	4663	-2.30%	41206	364,639	1,712,768,297
2022-12-01	4835.5	4777	4840	4751	-1.04%	15484	130,523	624,647,662
2022-11-30	4827.5	4827	4828.5	4790	+0.17%	7507	52,206	250,788,988
2022-11-29	4864	4819	4871.5	4766	-0.52%	14673	138,025	665,131,996
2022-11-28	4837.5	4844	4875	4811	-0.10%	9575	84,465	408,793,710
2022-11-25	4893.5	4849	4912	4830	-0.90%	10842	89,038	432,499,611
2022-11-24	4885	4893	4942	4869	+0.28%	11471	101,941	500,240,203
2022-11-23	4870	4879.5	4898	4826	+0.22%	8152	69,965	340,612,530
2022-11-22	4865	4869	4911.5	4846	+0.27%	10922	90,194	439,854,326
2022-11-21	4900.5	4856	4920	4809	-1.27%	17319	168,881	818,704,243
2022-11-18	5027	4918.5	5027	4870	-1.86%	29668	283,814	1,397,585,023
2022-11-17	4948.5	5011.5	5090	4936	+1.33%	31745	314,140	1,578,677,489
2022-11-16	4912	4945.5	4970	4894.5	+1.18%	15508	130,353	643,507,765
2022-11-15	4980	4888	5025	4735	-1.74%	39468	368,208	1,814,327,593
2022-11-14	5010	4974.5	5049.5	4952	-0.61%	16824	124,891	624,339,993
2022-11-11	5049	5005	5050	4966.5	-0.53%	13629	114,515	572,374,239
2022-11-10	5045	5031.5	5059.5	4927	+0.08%	25137	215,901	1,078,014,986
2022-11-09	5174	5027.5	5174	5000	-2.66%	23085	156,862	794,818,322
2022-11-08	5204	5165	5204	5105	-0.84%	19948	160,124	824,208,636
2022-11-07	5205	5208.5	5259	5160	+0.49%	13405	127,955	667,002,643
2022-11-03	5167	5183	5196	5100	+0.25%	14114	90,260	464,289,999
2022-11-02	5239	5170	5270	5030	-1.51%	10952	88,064	458,860,894
2022-11-01	5250	5249.5	5265	5190	+0.24%	9524	75,467	394,597,380
2022-10-31	5275	5237	5302	5208	-0.61%	10768	92,553	486,519,442
2022-10-28	5230	5269	5291.5	5180	+0.42%	16932	132,533	694,517,611
2022-10-27	5302.5	5247	5320	5182.5	-0.44%	22773	198,454	1,042,250,773
2022-10-26	5330	5270	5369.5	5130	-0.85%	19476	160,074	843,682,023
2022-10-25	5218.5	5315	5350	5167	+2.28%	19428	153,877	811,355,251
2022-10-24	5177	5196.5	5256	5121	+0.63%	14203	107,551	557,100,787
2022-10-21	5012	5164	5188	4971	+3.04%	17156	133,009	674,949,486
2022-10-20	4988	5011.5	5058.5	4961.5	+1.02%	14733	114,610	574,054,938
2022-10-19	4889.5	4961	4999	4820	+0.86%	22138	213,320	1,047,353,028
2022-10-18	5072	4918.5	5124.5	4890	-2.81%	19192	156,729	787,216,370
2022-10-17	4849	5060.5	5064.5	4818.5	+5.21%	22728	200,064	996,481,911
2022-10-14	4780	4810	4845	4760.5	+0.79%	10273	93,454	449,495,791
2022-10-13	4810	4772.5	4810	4731	+0.01%	9850	83,380	397,581,657
2022-10-12	4866.5	4772	4910	4710	-1.36%	16420	132,667	637,099,260
2022-10-11	4690	4838	4849	4668.5	+4.16%	21243	173,351	829,066,545
2022-10-10	4399	4645	4690	4352	+2.18%	20750	167,248	769,432,018
2022-10-07	4719.5	4546	4719.5	4530	-3.68%	17939	118,659	549,635,282
2022-10-06	4802	4719.5	4846.5	4711	-1.36%	14275	108,016	514,812,007
2022-10-05	4900	4784.5	4907	4740	-2.49%	26896	235,178	1,130,205,061
2022-10-04	4970	4906.5	5019.5	4843	-2.03%	17686	163,807	806,437,187
2022-10-03	4740	5008	5030	4633	+6.06%	30948	266,215	1,301,015,811
2022-09-30	4520	4722	4745	4355	+4.07%	24759	222,670	1,009,327,143
2022-09-29	4740	4537.5	4740	4421	-4.47%	21532	181,775	830,194,134
2022-09-28	4465.5	4750	4780	4400	+5.99%	19596	170,301	769,866,197
2022-09-27	4519	4481.5	4650	4306.5	+0.17%	23199	206,101	920,011,693
2022-09-26	4815	4474	4866	4380	-8.49%	31522	335,583	1,546,063,370
2022-09-23	5059.5	4889	5059.5	4700	-2.51%	29316	271,044	1,318,833,023
2022-09-22	4907.5	5015	5085	4907.5	+2.25%	22838	185,906	930,678,552
2022-09-21	4898.5	4904.5	5100	4850	-6.09%	32672	318,833	1,589,478,186
2022-09-20	5505	5222.5	5515	5101	-5.13%	48146	473,735	2,523,814,086
2022-09-19	5542	5505	5570	5480	-1.38%	9317	73,034	402,808,262
2022-09-16	5554	5582	5620	5527.5	+0.48%	11873	100,587	560,396,037
2022-09-15	5558	5555.5	5570	5480	-0.04%	16539	142,249	785,753,538
2022-09-14	5578	5558	5593	5457.5	-0.64%	16526	133,272	735,946,426
2022-09-13	5580	5594	5629	5545.5	+0.34%	13943	106,645	597,492,123
2022-09-12	5498	5575	5630.5	5464	+1.38%	12025	122,191	681,508,897
2022-09-09	5435	5499	5499	5420.5	+1.21%	6309	59,651	325,831,727
2022-09-08	5480	5433	5490	5433	-1.04%	8403	94,814	517,806,999
2022-09-07	5501	5490	5544.5	5455.5	-0.36%	8772	86,612	476,493,287
2022-09-06	5593	5510	5597.5	5510	-1.61%	12744	147,222	818,465,145
2022-09-05	5486.5	5600	5600	5451	+2.09%	10211	87,389	480,694,267
2022-09-02	5440	5485.5	5485.5	5406.5	+1.60%	7340	68,579	374,288,711
2022-09-01	5480	5399	5490	5392	-1.67%	12626	96,263	524,020,105
2022-08-31	5450	5490.5	5509	5350	+0.74%	15995	161,708	877,880,823
2022-08-30	5450	5450	5450	5420.5	0.00%	7453	70,929	385,418,883
2022-08-29	5438.5	5450	5459	5418	-0.17%	7723	68,255	371,393,383
2022-08-26	5430	5459.5	5469	5382.5	+0.36%	8597	75,094	407,615,888
2022-08-25	5385	5440	5450	5382.5	+0.87%	13282	123,802	671,544,806
2022-08-24	5318.5	5393	5393	5281	+1.39%	14817	145,890	780,336,763
2022-08-23	5307	5319	5331	5254	+0.32%	10287	120,730	638,164,430
2022-08-22	5243	5302	5334.5	5196	+1.09%	15841	154,388	815,287,691
2022-08-19	5359.5	5245	5359.5	5174	-1.96%	33941	394,029	2,067,775,898
2022-08-18	5275	5350	5354	5250	+1.52%	15380	125,661	667,734,052
2022-08-17	5160	5270	5300	5151	+1.80%	20357	196,428	1,029,083,611
2022-08-16	5160	5177	5177	5102	+0.34%	8416	79,197	407,813,534
2022-08-15	5150	5159.5	5186.5	5063	+0.50%	14682	133,987	685,904,249
2022-08-12	5010	5134	5139.5	4977.5	+2.63%	11964	99,022	502,007,784
2022-08-11	5015	5002.5	5069	4950	-0.43%	11076	89,009	444,861,100
2022-08-10	5036	5024	5088.5	5000.5	-0.17%	13156	120,092	606,700,329
2022-08-09	4883	5032.5	5059	4852.5	+3.13%	27071	294,896	1,470,158,542
2022-08-08	4872	4880	4948.5	4835	+1.68%	13424	120,680	592,281,488
2022-08-05	4860.5	4799.5	4880	4738	-1.71%	20019	245,836	1,179,986,054
2022-08-04	4910	4883	4975	4856.5	-0.55%	29114	329,815	1,620,765,076
2022-08-03	4813	4910	4948	4808.5	+2.02%	22453	259,697	1,273,764,190
2022-08-02	4799.5	4813	4885	4720	+0.27%	22466	209,970	1,011,348,461
2022-08-01	4889	4800	4889	4765.5	-1.82%	25667	252,095	1,216,392,818
2022-07-29	4771	4889	4889	4716	+2.59%	21265	252,360	1,217,498,109
2022-07-28	4698	4765.5	4782	4630	+2.93%	34327	374,824	1,767,147,717
2022-07-27	4521	4630	4638	4521	+2.62%	15045	166,604	764,387,597
2022-07-26	4351	4512	4520	4351	+3.84%	13700	156,810	698,440,456
2022-07-25	4342.5	4345	4390	4317	+0.09%	6227	62,041	270,943,830
2022-07-22	4240.5	4341	4345	4240.5	+2.12%	10371	75,053	323,311,269
2022-07-21	4333.5	4251	4333.5	4234.5	-1.48%	7828	49,767	212,090,569
2022-07-20	4351	4315	4370.5	4271.5	-0.92%	10240	56,092	242,019,388
2022-07-19	4383	4355	4394.5	4225	-0.62%	12692	105,824	455,474,992
2022-07-18	4379	4382	4425	4308	+0.05%	12787	100,522	440,176,355
2022-07-15	4230	4380	4380	4200	+3.60%	12459	104,865	449,374,488
2022-07-14	4270.5	4228	4285.5	4182.5	-0.65%	8885	69,169	293,031,022
2022-07-13	4317.5	4255.5	4328	4250	-1.03%	10534	84,066	359,963,617
2022-07-12	4312	4300	4369.5	4250	-1.94%	8852	79,169	341,928,164
2022-07-11	4430	4385	4430	4282.5	-1.22%	9470	66,633	289,638,682
2022-07-08	4420	4439	4448	4359	+0.43%	13909	75,534	332,628,543
2022-07-07	4312	4420	4458	4300.5	+2.65%	21266	206,511	906,468,971
2022-07-06	4300	4306	4360	4280	-0.19%	14115	109,299	473,800,756
2022-07-05	4190	4314	4314	4172.5	+2.76%	8488	95,168	403,822,168
2022-07-04	4220	4198	4275	4155	+1.03%	9833	77,686	326,599,745
2022-07-01	4250.5	4155	4312	4155	-1.96%	6570	74,927	318,088,224
2022-06-30	4303	4238	4347.5	4192.5	-1.81%	19335	176,979	752,670,248
2022-06-29	4327	4316	4359	4271	-0.25%	5910	69,135	298,496,005
2022-06-28	4347	4327	4360	4297	-0.76%	7388	105,412	457,648,165
2022-06-27	4347.5	4360	4360	4294	+0.02%	6260	58,131	252,267,296
2022-06-24	4399.5	4359	4420	4247	-1.04%	11163	130,201	565,219,743
2022-06-23	4465	4405	4469	4315	-1.19%	11830	145,172	636,364,262
2022-06-22	4364.5	4458	4474	4275	+2.13%	16455	174,640	766,266,852
2022-06-21	4360	4365	4365	4250	-0.11%	7101	83,086	359,157,637
2022-06-20	4310.5	4370	4370	4287.5	+1.18%	6309	66,281	286,649,241
2022-06-17	4388	4319	4399.5	4295	-1.68%	7496	72,235	312,684,538
2022-06-16	4299	4393	4399.5	4261.5	+3.19%	10993	127,120	551,542,821
2022-06-15	4191	4257	4300	4150	+1.36%	8228	132,523	560,147,445
2022-06-14	4210	4200	4237.5	4160	-0.97%	7548	58,828	246,076,275
2022-06-10	4299	4241	4331	4185	-1.37%	9174	103,762	440,139,184
2022-06-09	4303	4300	4324.5	4219	-0.88%	9240	75,346	321,172,701
2022-06-08	4430	4338	4488	4280.5	-1.86%	11508	123,803	541,611,993
2022-06-07	4223.5	4420	4463	4120	+4.65%	16393	199,479	856,015,178
2022-06-06	4362	4223.5	4374.5	4200.5	-3.62%	9400	95,316	405,673,535
2022-06-03	4452	4382	4452	4261	-1.48%	9774	91,991	397,483,135
2022-06-02	4575	4448	4575	4380	-3.02%	7494	63,445	283,931,152
2022-06-01	4638	4586.5	4638	4512.5	-1.15%	6119	65,853	300,894,114
2022-05-31	4600	4640	4690.5	4515.5	+0.39%	9121	104,974	486,062,939
2022-05-30	4522.5	4622	4622	4364	+2.26%	9595	78,516	351,821,060
2022-05-27	4610	4520	4632	4470	-1.95%	7743	63,205	287,227,934
2022-05-26	4579.5	4610	4690	4550	+0.74%	10683	92,596	428,171,979
2022-05-25	4348.5	4576	4576	4348	+5.20%	8264	65,156	292,508,053
2022-05-24	4462	4350	4474	4259	-2.80%	9912	84,956	370,125,633
2022-05-23	4658.5	4475.5	4686.5	4412	-3.13%	10104	76,706	344,622,730
2022-05-20	4884.5	4620	4884.5	4610	-5.42%	9753	85,376	402,374,600
2022-05-19	4895	4885	4904.5	4792	-0.10%	5907	101,366	492,268,425
2022-05-18	4855	4890	4923.5	4833	+1.27%	7617	70,897	346,799,552
2022-05-17	4846	4828.5	4875	4790.5	+0.79%	6251	63,862	309,044,216
2022-05-16	4650	4790.5	4825	4650	+3.31%	7293	74,674	356,918,488
2022-05-13	4744	4637	4790	4608.5	-1.76%	7396	64,942	303,434,985
2022-05-12	4770	4720	4898	4690	-1.77%	10450	129,964	625,820,172
2022-05-11	4755	4805	4826	4680	+1.16%	10391	95,955	456,653,757
2022-05-06	4783	4750	4784.5	4662.5	+0.19%	5927	59,050	278,131,935
2022-05-05	4698	4741	4792	4670	+1.94%	7019	81,583	386,535,404
2022-05-04	4611	4651	4796.5	4506	+1.27%	12656	142,466	667,249,952
2022-04-29	4599	4592.5	4700	4355	+0.57%	17199	257,567	1,157,580,266
2022-04-28	4772	4566.5	4939	4443	-3.25%	19683	296,680	1,421,721,193
2022-04-27	4471	4720	4761	4450.5	+5.83%	13919	235,221	1,074,475,220
2022-04-26	4335.5	4460	4460	4332	+3.73%	12675	159,506	703,860,895
2022-04-25	4167	4299.5	4318.5	4075	+3.11%	9689	94,738	400,754,950
2022-04-22	4156	4170	4330	4137	-0.66%	11847	357,496	1,510,390,824
2022-04-21	4240.5	4197.5	4273.5	4055.5	-2.38%	12049	161,680	669,539,542
2022-04-20	4050	4300	4300	3962.5	+6.49%	10013	95,550	393,941,535
2022-04-19	4000	4038	4038.5	3850	+0.95%	14019	136,838	537,649,576
2022-04-18	4100	4000	4156.5	3963	-1.73%	9296	84,515	338,752,300
2022-04-15	4029.5	4070.5	4145	3902	+1.33%	11831	89,927	362,682,685
2022-04-14	4256.5	4017	4262.5	3980	-5.63%	12640	127,896	525,752,230
2022-04-13	4300	4256.5	4340	4216	-0.95%	7177	66,328	282,657,761
2022-04-12	4311	4297.5	4420	4251.5	-0.29%	15151	176,215	764,401,658
2022-04-11	4386.5	4310	4405	4250	-0.58%	13414	95,521	415,168,989
2022-04-08	4250	4335	4422	4222	+2.07%	19052	210,325	912,904,167
2022-04-07	4120	4247	4250	4120	+3.08%	8120	96,796	408,325,262
2022-04-06	4089	4120	4195	3950	+0.54%	10394	103,172	426,155,832
2022-04-05	4300	4098	4300	3901	-4.11%	17755	121,516	498,819,165
2022-04-04	4365	4273.5	4395	4201	+1.27%	16440	142,026	610,571,718
2022-04-01	4185	4220	4429	4155	+1.56%	28618	259,807	1,120,396,408
2022-03-31	3930	4155	4272	3884	+7.78%	31412	317,235	1,310,043,807
2022-03-30	3635.5	3855	3855	3450	+13.20%	23483	207,413	770,377,316
2022-03-29	3351	3405.5	3669	3330	+2.04%	27634	270,529	946,773,251
2022-03-28	3415	3337.5	3490	3330	-0.01%	15647	122,932	416,207,545
2022-03-25	3640	3338	3780	3286.5	-3.46%	21246	239,925	819,242,386
2022-03-24	3202	3457.5	4100	3200	+7.98%	47365	584,852	2,164,904,293
2022-02-25	3236	3202	3840	3100	-3.32%	70442	1,257,392	4,118,134,780
2022-02-24	4140	3312	4300	2414	-28.00%	93837	1,561,945	4,851,260,507
2022-02-22	4120	4600	4660	4000.5	+8.49%	94918	1,540,199	6,667,807,019
2022-02-21	5037.5	4240	5186	4021	-15.90%	105400	1,587,061	7,258,215,931
2022-02-18	5236	5041.5	5284.5	4996	-3.50%	30827	572,659	2,935,925,192
2022-02-17	5395	5224.5	5402.5	5187	-3.16%	28501	567,733	2,998,349,815
2022-02-16	5260	5395	5450	5191	+2.98%	31156	529,598	2,820,736,791
2022-02-15	4975	5239	5260.5	4971.5	+5.70%	30053	480,609	2,463,351,639
2022-02-14	4965	4956.5	5045.5	4770	-0.30%	36941	542,462	2,692,813,569
2022-02-11	5220	4971.5	5224	4925.5	-4.90%	44623	595,993	3,024,749,081
2022-02-10	5265	5227.5	5269	5197	-0.50%	18452	311,003	1,626,024,495
2022-02-09	5212	5254	5276.5	5182.5	+1.39%	22842	436,575	2,285,991,168
2022-02-08	5210.5	5182	5229	5164.5	-0.54%	19593	407,421	2,117,519,811
2022-02-07	5308.5	5210	5357	5153	-1.42%	22935	368,053	1,929,370,944
2022-02-04	5195	5285	5384.5	5176	+1.89%	36660	740,047	3,920,099,914
2022-02-03	5200	5187	5278	5125	-0.25%	27936	556,899	2,893,526,422
2022-02-02	5102.5	5200	5225	5102.5	+1.68%	25195	378,886	1,955,358,502
2022-02-01	5079	5114	5117	5012	+0.69%	23688	390,612	1,981,884,676
2022-01-31	4946.5	5079	5079	4921.5	+3.57%	21299	287,560	1,443,594,582
2022-01-28	4888	4904	4968	4816.5	+0.42%	27872	467,423	2,294,324,513
2022-01-27	4733	4883.5	4997.5	4714.5	+2.41%	42840	668,464	3,262,537,159
2022-01-26	4907	4768.5	4924	4733	-2.58%	40246	508,946	2,469,518,609
2022-01-25	4823.5	4895	4909	4651	+1.48%	36222	619,960	2,954,311,568
2022-01-24	5060	4823.5	5090	4667	-4.42%	47910	900,708	4,351,861,471
2022-01-21	4980	5046.5	5137.5	4921.5	+1.11%	27634	550,053	2,786,239,768
2022-01-20	5042.5	4991	5175	4982	-0.97%	28042	437,643	2,212,464,532
2022-01-19	5000	5040	5149.5	4791.5	+1.35%	37938	750,621	3,772,729,366
2022-01-18	5206	4973	5226.5	4770	-4.10%	51940	860,969	4,274,471,584
2022-01-17	5235	5185.5	5297	5141.5	-0.96%	27136	502,430	2,625,039,678
2022-01-14	5340	5235.5	5399	5106	-1.77%	60761	839,772	4,365,912,282
2022-01-13	5609	5330	5640	5250	-5.21%	46082	667,854	3,623,408,415
2022-01-12	5502	5623	5642.5	5480	+2.13%	23832	355,622	1,981,825,308
2022-01-11	5473	5505.5	5563	5460	+0.59%	13613	188,892	1,040,286,921
2022-01-10	5552.5	5473	5584.5	5424	-1.12%	17681	231,475	1,272,165,480
2022-01-06	5398	5535	5555	5360	+2.52%	16573	215,099	1,183,128,109
2022-01-05	5570	5399	5602.5	5370	-2.98%	16816	202,643	1,118,190,878
2022-01-04	5519	5565	5578	5493.5	+1.01%	15406	215,757	1,195,421,057
2022-01-03	5460	5509.5	5549	5440.5	0.00%	15411	188,892	1,039,472,789

Архив котировок акции MGNT по годам

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