Магнит
MGNT
3361 ₽ -0.16% ↓История котировок MGNT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 3366.5 | 3361 | 3385 | 3302.5 | -0.16% | 23866 | 351,009 | 1,172,062,865 |
| 2026-02-17 | 3327.5 | 3366.5 | 3390 | 3291.5 | +1.16% | 44532 | 823,555 | 2,753,978,545 |
| 2026-02-16 | 3216.5 | 3328 | 3333 | 3207.5 | +3.81% | 30391 | 580,756 | 1,905,213,934 |
| 2026-02-13 | 3176.5 | 3206 | 3222.5 | 3145.5 | +0.96% | 22708 | 302,639 | 966,261,334 |
| 2026-02-12 | 3167 | 3175.5 | 3219 | 3154.5 | +0.40% | 10720 | 192,345 | 614,295,089 |
| 2026-02-11 | 3173 | 3163 | 3188.5 | 3132 | -0.25% | 20886 | 313,261 | 989,632,828 |
| 2026-02-10 | 3207 | 3171 | 3210 | 3152 | -1.12% | 14310 | 201,231 | 639,069,291 |
| 2026-02-09 | 3258.5 | 3207 | 3276 | 3175.5 | -1.55% | 18730 | 233,430 | 750,367,592 |
| 2026-02-06 | 3170 | 3257.5 | 3278.5 | 3143 | +2.70% | 21187 | 412,492 | 1,331,638,723 |
| 2026-02-05 | 3230 | 3172 | 3248.5 | 3142 | -1.86% | 26239 | 195,987 | 624,045,363 |
| 2026-02-04 | 3250 | 3232 | 3284 | 3195 | -0.54% | 12883 | 253,031 | 819,844,848 |
| 2026-02-03 | 3236 | 3249.5 | 3274 | 3233 | +0.45% | 7467 | 106,427 | 346,142,232 |
| 2026-02-02 | 3251.5 | 3235 | 3275 | 3185 | -0.51% | 15776 | 298,161 | 960,729,985 |
| 2026-01-30 | 3309 | 3251.5 | 3331.5 | 3229.5 | -1.56% | 20328 | 279,242 | 913,888,567 |
| 2026-01-29 | 3228 | 3303 | 3336 | 3228 | +2.32% | 30915 | 495,808 | 1,633,388,633 |
| 2026-01-28 | 3265 | 3228 | 3276 | 3221.5 | -0.77% | 11558 | 140,016 | 454,334,412 |
| 2026-01-27 | 3172 | 3253 | 3262.5 | 3170.5 | +2.55% | 24043 | 272,193 | 878,325,673 |
| 2026-01-26 | 3255 | 3172 | 3265 | 3162 | -2.32% | 23866 | 332,445 | 1,068,067,441 |
| 2026-01-23 | 3238 | 3247.5 | 3294 | 3226.5 | +0.29% | 17390 | 240,055 | 784,024,077 |
| 2026-01-22 | 3259 | 3238 | 3315 | 3218 | -0.74% | 39088 | 620,548 | 2,027,444,604 |
| 2026-01-21 | 3278.5 | 3262 | 3292.5 | 3212 | -0.18% | 57145 | 832,430 | 2,716,098,585 |
| 2026-01-20 | 3131.5 | 3268 | 3282.5 | 3109 | +4.38% | 55650 | 1,026,634 | 3,317,327,120 |
| 2026-01-19 | 3156 | 3131 | 3174.5 | 3122.5 | -0.67% | 13468 | 192,224 | 604,336,491 |
| 2026-01-16 | 3108 | 3152 | 3166 | 3108 | +1.42% | 24183 | 332,804 | 1,046,879,272 |
| 2026-01-15 | 3076 | 3108 | 3122 | 3070.5 | +0.79% | 17997 | 316,675 | 981,987,777 |
| 2026-01-14 | 2980 | 3083.5 | 3098 | 2953 | +3.47% | 23441 | 432,653 | 1,320,966,973 |
| 2026-01-13 | 3030 | 2980 | 3048 | 2977.5 | -1.86% | 7975 | 136,307 | 410,345,507 |
| 2026-01-12 | 2952.5 | 3036.5 | 3050 | 2952 | +2.88% | 13835 | 219,924 | 660,933,686 |
| 2026-01-09 | 2942.5 | 2951.5 | 2979.5 | 2935.5 | +0.31% | 4176 | 72,661 | 215,417,729 |
| 2026-01-08 | 2960 | 2942.5 | 2981 | 2931 | -0.96% | 7189 | 129,391 | 381,924,198 |
| 2026-01-06 | 2983.5 | 2971 | 3015.5 | 2960 | -0.30% | 6730 | 103,774 | 310,653,013 |
| 2026-01-05 | 2999 | 2980 | 3013 | 2952 | 0.00% | 9129 | 171,357 | 510,260,482 |