Магнит

MGNT

  2811.5 ₽  -0.48% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Магнит
  5. История котировок
  6. 2023

История котировок MGNT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-296970700670186930.5+0.52%21673229,0181,599,204,287
2023-12-28700269707014.56875-0.18%20100243,8851,695,036,918
2023-12-2769446982.57018.56907.5+0.90%26088333,3482,327,981,407
2023-12-2669446920.569756859.5-0.27%26251374,4092,587,595,375
2023-12-2566856939.56939.56685+3.88%36269592,9774,047,522,844
2023-12-226705.5668067416645-0.37%19755231,4141,547,190,414
2023-12-216694.56704.56748.56590+0.18%28948379,9332,534,412,321
2023-12-2064906692.567686478+3.32%39843610,7224,054,267,005
2023-12-196472.56477.56495.56377.5+0.20%17087213,2951,373,805,870
2023-12-1863756464.56472.56318+1.61%27779322,3142,068,519,964
2023-12-156072636263986057+4.77%29411430,2882,689,954,447
2023-12-146109.56072.56165.56030-0.39%15153200,5801,224,301,008
2023-12-1360486096.561286026.5+0.41%11385131,587801,282,865
2023-12-126068.56071.56137.56022+0.21%27928251,5651,531,354,540
2023-12-1161706058.561936005-1.81%30462319,3131,942,959,977
2023-12-086275.5617062956162-1.50%20711238,4831,482,978,839
2023-12-076362626463906231-1.39%22362305,9681,928,370,625
2023-12-06633963526479.56287.5+0.29%25226415,2122,652,753,689
2023-12-056266.56333.563346225+1.09%22453218,1291,369,798,730
2023-12-04642562656438.56265-2.19%26707404,3422,560,923,715
2023-12-0163706405.564806330.5+0.81%25406467,5903,001,867,001
2023-11-306377.563546434.56275-0.37%23655387,5702,460,608,979
2023-11-296350.56377.564476300.5+0.47%27047326,1862,079,140,466
2023-11-2863196347.563536261+0.91%26014353,4762,228,045,550
2023-11-276348629063906260-0.52%44107647,8774,090,163,938
2023-11-246240632363886165.5+1.02%809731,728,34710,837,801,997
2023-11-236046625963505988+3.53%808721,662,08510,337,796,426
2023-11-2259676045.560495952.5+1.57%21195279,4961,677,906,149
2023-11-215931595259805900.5+0.35%17003208,9151,239,699,986
2023-11-205903.559316005.55903.5+0.47%17570236,1271,406,716,172
2023-11-1758115903.559305760.5+1.38%20485271,7211,588,877,000
2023-11-165940.5582359565817.5-1.89%18744219,4301,291,319,339
2023-11-155916.559355973.55851-0.08%31296472,1512,795,889,010
2023-11-14606259406088.55911-2.00%35067498,7022,987,642,237
2023-11-13602060616119.55974+0.76%18609233,1551,412,363,391
2023-11-1060786015.561105995-1.05%17910193,8731,171,345,672
2023-11-0960966079.56115.55992-0.17%23846328,6581,990,793,386
2023-11-086055609061756028.5+0.75%41711552,3213,379,597,221
2023-11-0758906044.560785865+2.51%30112418,9342,514,585,704
2023-11-0658735896.55949.55859+0.51%13859136,700805,635,466
2023-11-0358605866.558925817+0.33%11066128,997755,065,912
2023-11-025877584759275840-0.46%14600160,039942,046,076
2023-11-01581558745924.55810+0.96%17448200,2531,177,540,506
2023-10-31593458185946.55777.5-2.19%30684430,5892,521,219,314
2023-10-30602259486055.55931.5-1.11%21012275,3651,648,311,729
2023-10-275932601560905867.5+1.73%33204551,3423,299,056,178
2023-10-26604059136072.55888-2.21%35326434,4692,597,804,608
2023-10-2560736046.56137.56002-0.44%29405417,3582,540,910,512
2023-10-245982607360905925.5+1.67%38322724,2644,366,583,684
2023-10-2358405973.55988.55840+2.30%42283691,9224,112,679,984
2023-10-205794583958505737+0.75%18895270,8621,570,697,590
2023-10-1957815795.55862.55730+0.74%32894441,5262,558,408,489
2023-10-185764.5575357885675-0.20%18972285,5761,637,937,155
2023-10-1756725764.55789.55640+1.76%32800397,2962,281,245,643
2023-10-16561056655689.55605+1.17%20294212,7251,202,330,589
2023-10-1355655599.556425510+0.67%20533261,0731,455,479,254
2023-10-125540556255895516+0.21%14829182,5531,013,976,733
2023-10-115674.55550.557155505-1.87%42004541,6663,046,272,576
2023-10-105525565657955503.5+2.50%37930573,6553,234,505,781
2023-10-095432551855465432+1.61%20001206,0041,129,632,969
2023-10-0654455430.554495365+0.09%24069234,8401,267,373,355
2023-10-0554585425.554785388-0.58%15414180,726980,576,088
2023-10-045422.5545755005411-0.07%12830173,532947,664,506
2023-10-035489546154965397-0.51%19228283,7811,542,394,932
2023-10-025535.5548955905470-0.29%24066255,3211,412,866,537
2023-09-295560550555805481-0.84%19606284,4301,572,406,802
2023-09-2855025551.555575475+1.03%18165256,5101,418,186,209
2023-09-275420549555355411+1.67%25485390,0342,138,921,607
2023-09-265390.554055419.55293-0.05%23435297,7641,592,869,851
2023-09-2554615407.555055350-1.23%21968265,9731,439,616,110
2023-09-225300547554805222.5+3.63%39761670,2403,595,484,477
2023-09-215470.5528354945251-3.79%66622915,8904,915,342,624
2023-09-205564549155905457.5-1.21%38966531,8222,932,349,010
2023-09-195769555857755540-3.76%37414550,7583,101,569,411
2023-09-185849577558495700-0.35%26353328,5971,895,327,938
2023-09-155791.5579558715710.50.00%33263465,4522,702,852,011
2023-09-145656579558955577+2.48%45997686,3573,932,258,039
2023-09-135779.55654.557935618.5-2.25%17289239,5431,369,613,809
2023-09-1256495784.557935630+3.20%30621465,0852,655,242,286
2023-09-11569556055747.55563-1.74%34488489,1602,755,520,054
2023-09-085762.55704.557985585-0.71%46348702,5423,995,930,942
2023-09-075900.55745.559555670-2.72%56017647,4913,754,432,451
2023-09-066030590660355900-2.14%23771330,8951,968,354,675
2023-09-056110.560356110.56001-1.10%24843353,8232,139,883,252
2023-09-04609961026130.56060.5+0.39%16052283,6981,730,291,597
2023-09-016090607861006003-0.03%22202365,8592,214,615,874
2023-08-315937608061005937+2.43%36722749,2404,532,323,084
2023-08-3059785935.559855836.5-0.71%45536784,5084,639,004,714
2023-08-29599559786144.55926-0.11%696021,412,3728,535,562,824
2023-08-2859105984.560005850.5+1.64%33906536,9243,189,632,756
2023-08-255900588859475880.5+0.39%30373545,4083,224,273,184
2023-08-245756.5586558805733+2.43%26356380,2232,206,750,879
2023-08-235914572659365712.5-2.98%47976672,9503,907,135,211
2023-08-225925590259885835-0.27%51618776,1994,595,232,172
2023-08-215699.5591859865652.5+4.45%806181,357,4127,939,585,884
2023-08-185559566656685506+1.96%29398437,8942,452,962,268
2023-08-17552555575596.55460+1.04%27983389,4562,158,062,752
2023-08-165555550055855400-0.89%35680482,7492,641,197,112
2023-08-155502.55549.556645435+0.49%41893524,1422,922,831,826
2023-08-1457155522.55742.55485-2.96%63108845,3684,767,149,387
2023-08-115734569157505645-0.47%37047453,4592,582,782,525
2023-08-105614571858605561+1.98%59771904,9255,166,358,627
2023-08-095669560757205575.5-1.05%29220420,4892,373,016,126
2023-08-0855895666.55673.55475+1.37%48447652,4113,630,521,898
2023-08-075693559058155557-1.19%57637682,6193,905,264,607
2023-08-0458195657.558195541.5-2.59%54847733,7284,186,743,467
2023-08-035820580858205762.5+0.20%19794243,7881,412,802,467
2023-08-0257595796.558255737.5+0.62%20696281,7221,629,851,763
2023-08-0157965760.557965747-0.64%25273343,6761,980,727,668
2023-07-315824.55797.558405765-0.09%26371404,2402,342,680,814
2023-07-285819.5580358305733+0.03%29109332,5041,925,096,326
2023-07-2758805801.559005720.5-0.40%47268685,6513,978,766,440
2023-07-265916.5582560235821.5-1.27%673361,324,7157,827,135,507
2023-07-255832590059455805+1.44%32199576,7493,388,445,909
2023-07-245735.55816.559035728+1.46%629461,077,8786,279,297,610
2023-07-215495573357455410+4.31%50488893,0185,056,363,306
2023-07-205664549656645490-2.67%36468513,0182,868,435,242
2023-07-195685564758145592-0.63%48230752,7454,300,493,723
2023-07-185563.556835714.55550.5+2.15%42373707,9104,006,624,494
2023-07-1754855563.555885457+1.04%25460373,1682,071,090,986
2023-07-14548055065523.55461+0.34%16837209,9731,155,072,653
2023-07-135500.55487.555335451-0.14%19920287,6361,580,443,764
2023-07-125528549555655471-0.29%24603359,2671,981,149,584
2023-07-11550855115617.55462+0.38%53887836,9984,640,367,909
2023-07-10535154905519.55313+3.10%44406790,2884,290,512,872
2023-07-075291532553595255+0.68%20941354,8841,886,552,454
2023-07-065347528953655280-1.08%24651371,9521,973,727,222
2023-07-0552995346.55374.55280+1.45%43087781,7334,172,085,825
2023-07-045278.552705312.55168+0.06%47785840,7744,405,098,902
2023-07-035161.5526753565152.5+2.15%676321,226,4136,465,732,100
2023-06-30514051565178.55087.5+0.45%36169581,6092,989,745,023
2023-06-295201513352165085.5-1.10%657891,228,0016,312,229,457
2023-06-284833519051944806+7.29%1286102,681,34613,475,092,560
2023-06-2747904837.548804751+1.21%27947370,9011,790,876,894
2023-06-2648394779.548814601.5+1.15%50971868,7634,138,857,324
2023-06-234875472549184690.5-3.59%43914715,5993,437,788,839
2023-06-22498249014993.54874.5-1.64%26690415,1042,052,585,783
2023-06-2149014982.549984860+1.73%34569584,5512,887,998,924
2023-06-204884.548984926.54818+0.27%49303792,3373,862,803,161
2023-06-194988.5488551384877-0.23%1446792,693,76413,416,005,349
2023-06-1645014896.549404462.5+8.50%1496933,036,39114,444,394,709
2023-06-154359.5451345404321+3.72%668591,290,1885,769,181,929
2023-06-14436943514383.54320-0.32%20302302,9921,316,118,934
2023-06-134251.5436543744239.5+3.19%30232379,3711,636,970,069
2023-06-09424642304267.54229-0.70%9728151,384642,804,900
2023-06-084240426042894220+0.22%16642199,161848,908,676
2023-06-074249.54250.542864213+0.38%19737325,5541,383,210,024
2023-06-0642114234.54262.54140+0.50%24271407,5701,703,074,848
2023-06-0543364213.543374181-2.54%33257519,0202,208,314,774
2023-06-0243754323.54381.54285.5-1.06%31805576,8332,490,639,402
2023-06-014368437043904310+1.78%533061,041,8764,539,672,983
2023-05-3141784293.54294.54087+2.76%37659732,2493,076,350,801
2023-05-30417041784284.54134.5+1.38%728461,191,4335,025,709,162
2023-05-294150412141664044-0.43%44841741,0423,033,414,078
2023-05-26403941394178.53992+2.45%799571,408,5645,798,238,093
2023-05-25418740404194.53965-4.00%1404692,211,8118,962,137,405
2023-05-244315.54208.54424.54136-4.76%1993973,400,61814,437,709,585
2023-05-234623441946524406-4.58%61583728,0763,277,315,252
2023-05-22464846314678.54612.5+0.26%19025283,8481,320,725,768
2023-05-194578461946484558+0.88%13916158,258729,020,191
2023-05-1846104578.546194564-0.59%9825117,893541,206,051
2023-05-1746204605.546454556-0.18%13183146,137671,040,215
2023-05-164537461446594524.5+2.09%27516276,9151,273,327,230
2023-05-154483.54519.545404478+1.10%15989160,626724,643,298
2023-05-124529.54470.54544.54440-1.05%18067215,955965,690,134
2023-05-114544.5451845884460-0.25%23719231,2831,048,116,793
2023-05-1044234529.54546.54417.5+2.57%15129169,029761,252,404
2023-05-08442844164473.54412.5-0.15%598072,236320,354,347
2023-05-0544414422.544824398.5-0.62%16960178,493792,555,035
2023-05-044460445045094387+0.18%21178217,146966,968,689
2023-05-034596444246004411-3.13%28383316,3931,424,565,769
2023-05-024686.54585.54703.54562.5-2.16%28244333,6371,538,066,012
2023-04-2847704686.547774680-1.65%12883174,637825,003,223
2023-04-274756.547654784.54731+0.18%10503149,777712,428,685
2023-04-2647934756.54817.54727-0.68%12690188,726899,475,013
2023-04-254836.547894836.54773.5-0.59%9299125,764603,433,179
2023-04-2448294817.548584800.5+0.20%11620166,278803,223,168
2023-04-21483048084847.54785+0.03%11051153,257737,516,965
2023-04-2047354806.54859.54731+1.61%37267697,5913,354,350,284
2023-04-1948444730.548934670-2.35%46638566,5262,718,782,033
2023-04-184688.54844.54847.54678+3.57%41412573,3752,732,658,237
2023-04-1746254677.546784590+2.24%22724275,9401,281,563,577
2023-04-14455545754588.54532.5+0.44%9923103,585473,067,730
2023-04-134577455546054530.5-0.47%14367139,311634,835,728
2023-04-124552.54576.545904526.5+0.53%13846171,043780,700,232
2023-04-1146294552.54648.54539.5-1.55%24711329,5581,514,090,412
2023-04-104576462446284576+1.09%14102145,461668,854,593
2023-04-074571.5457445924562+0.05%11297101,721465,501,387
2023-04-0645644571.545864552.5+0.38%11599106,290485,753,120
2023-04-054579455445794512-0.24%13641134,985613,944,910
2023-04-044582456546244555-0.37%18049212,218972,162,005
2023-04-034632.5458246724550-0.61%25772282,4481,295,275,712
2023-03-314592461047004582+0.59%51610657,5133,049,873,974
2023-03-30452845834587.54522+1.23%18835177,790808,018,001
2023-03-294511.54527.545554495+0.33%23621245,5581,112,161,516
2023-03-284526.54512.545674502-0.08%19819225,3231,020,318,345
2023-03-274503451645424495+0.47%20412233,7991,054,692,304
2023-03-244490449545064477+0.09%1001584,673380,225,619
2023-03-234521449145284471.5-0.42%14195136,497613,220,040
2023-03-224520.5451045384502-0.18%875878,686355,399,761
2023-03-214563.545184596.54495-0.98%19750224,6911,023,221,894
2023-03-2045094562.545644485+1.30%19805260,3751,179,254,906
2023-03-174492450445224477+0.27%12035109,861493,631,933
2023-03-164511.5449245124455.5-0.18%15017124,223556,193,527
2023-03-154550.5450045704456-0.87%20688155,669702,258,371
2023-03-144527.54539.54554.54515+0.27%14849101,902462,571,445
2023-03-134526.54527.54554.54500+0.08%1237295,241431,049,352
2023-03-104540452445504495-0.60%15027142,577644,815,867
2023-03-0945594551.545884545.5-0.03%1256891,770419,258,858
2023-03-074559.545534568.54520-0.13%1390480,984368,627,288
2023-03-064564.5455945744540.5+0.27%1174090,200411,209,538
2023-03-0345204546.54558.54512+0.50%1070482,023372,774,094
2023-03-024568452445684490.5-0.94%17223144,975656,508,767
2023-03-014604.545674611.54527-0.59%30322312,8871,426,164,244
2023-02-284661459446774571.5-1.06%16772155,382716,798,173
2023-02-274535464346504512+1.83%12316106,082488,634,956
2023-02-2445554559.545964545+0.22%704760,466276,486,099
2023-02-2245704549.545794508-0.36%844991,721417,254,188
2023-02-214494.5456645904466+1.89%14776133,616608,270,514
2023-02-204447.54481.544904405.5+0.76%1046076,416339,829,522
2023-02-1744124447.54465.54392+0.40%1083186,668384,763,621
2023-02-16446544304513.54382.5-0.06%23468174,886778,808,328
2023-02-1546104432.546194355.5-4.08%32182283,4451,273,274,891
2023-02-14468146214702.54605-1.45%15364130,087602,888,330
2023-02-134695468947104683.5+0.12%876472,651341,144,541
2023-02-104695.54683.547554665-0.27%13131139,278655,584,332
2023-02-094702469647394660-0.04%11870120,176565,151,729
2023-02-084770469847964500-1.24%30138331,1901,551,075,513
2023-02-074725.5475747744708.5+0.78%15448156,723744,154,841
2023-02-06467047204748.54664+1.18%15403160,765758,683,042
2023-02-034704466547074625-0.62%13780148,908694,345,804
2023-02-024648469447394619.5+1.01%24195257,8421,211,136,430
2023-02-014675464746764601-0.39%15988160,065743,151,975
2023-01-314658466546854651.5+0.25%13191149,446697,764,008
2023-01-3046124653.546634601.5+0.97%13439140,430651,447,347
2023-01-274609460946154582.5+0.15%837579,282364,923,017
2023-01-26459446024637.54579.5+0.11%960999,617458,710,752
2023-01-254587459745994560+0.23%963785,481391,391,180
2023-01-2446424586.546764567-1.04%19835208,754964,964,337
2023-01-2345814634.54647.54581+1.29%15436155,186718,009,671
2023-01-2045284575.545774509+1.58%18793200,307910,547,883
2023-01-194579.54504.545864465-1.55%31765338,4911,529,393,034
2023-01-1846284575.546584557-1.13%22556242,6871,120,279,184
2023-01-17468546284726.54590-0.98%44486523,0492,437,355,764
2023-01-164630.5467446884612+1.17%28552280,5101,309,202,402
2023-01-134640462046754610-0.39%35244360,4251,669,468,317
2023-01-124465463846644426+4.04%54522818,7473,758,953,088
2023-01-114379445844614361+1.96%19768186,034822,632,084
2023-01-1043284372.543784312.5+0.98%16322142,305619,395,485
2023-01-094324.5433043654320+0.24%14476130,304565,796,674
2023-01-0643104319.543294309-0.14%605545,710197,520,973
2023-01-0543704325.54374.54308-1.00%12806110,050477,102,818
2023-01-044369.5436943834350.5+0.19%840866,631291,030,280
2023-01-0343674360.543784340.50.00%1149092,147401,932,699

Архив котировок акции MGNT по годам

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