Магнит
MGNT
2335.5 ₽ +0.93% ↑История котировок MGNT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2315 | 2335.5 | 2341.5 | 2302.5 | +0.93% | 13692 | 233,141 | 541,890,640 |
| 2026-06-01 | 2298 | 2314 | 2336 | 2289.5 | +0.61% | 15931 | 305,252 | 705,931,421 |
| 2026-05-29 | 2301.5 | 2300 | 2322 | 2270 | -0.07% | 14650 | 313,004 | 717,985,178 |
| 2026-05-28 | 2350 | 2301.5 | 2372.5 | 2290 | -2.06% | 13350 | 294,670 | 684,151,330 |
| 2026-05-27 | 2359 | 2350 | 2390 | 2321.5 | -0.23% | 15999 | 269,788 | 633,394,106 |
| 2026-05-26 | 2376 | 2355.5 | 2401 | 2308 | -0.88% | 29408 | 528,845 | 1,246,720,581 |
| 2026-05-25 | 2420 | 2376.5 | 2431 | 2360 | -1.68% | 15610 | 255,884 | 611,950,844 |
| 2026-05-22 | 2420.5 | 2417 | 2467.5 | 2400 | -0.14% | 11776 | 228,071 | 555,079,263 |
| 2026-05-21 | 2386 | 2420.5 | 2444 | 2376.5 | +1.45% | 16648 | 262,345 | 632,881,197 |
| 2026-05-20 | 2440 | 2386 | 2455.5 | 2386 | -2.31% | 12746 | 212,682 | 513,734,801 |
| 2026-05-19 | 2490 | 2442.5 | 2518.5 | 2432 | -1.81% | 21126 | 405,530 | 1,004,957,707 |
| 2026-05-18 | 2430 | 2487.5 | 2498 | 2355 | +2.28% | 38416 | 844,251 | 2,064,659,824 |
| 2026-05-15 | 2472 | 2432 | 2499.5 | 2414 | -1.56% | 27312 | 457,488 | 1,121,267,335 |
| 2026-05-14 | 2540 | 2470.5 | 2543 | 2470 | -2.58% | 22960 | 295,709 | 739,290,410 |
| 2026-05-13 | 2562.5 | 2536 | 2570 | 2515.5 | -0.96% | 10158 | 175,644 | 445,814,001 |
| 2026-05-12 | 2573 | 2560.5 | 2582.5 | 2540 | -0.47% | 14794 | 200,500 | 513,564,342 |
| 2026-05-11 | 2538 | 2572.5 | 2575 | 2530.5 | +2.41% | 7267 | 114,752 | 293,469,520 |
| 2026-05-08 | 2500 | 2512 | 2543 | 2484 | +0.42% | 12412 | 210,040 | 526,743,030 |
| 2026-05-07 | 2536 | 2501.5 | 2557.5 | 2500 | -1.28% | 9436 | 217,160 | 547,803,094 |
| 2026-05-06 | 2585 | 2534 | 2588 | 2531 | -1.74% | 8345 | 157,355 | 402,764,036 |
| 2026-05-05 | 2517.5 | 2579 | 2583.5 | 2505 | +2.44% | 17256 | 272,430 | 693,018,750 |
| 2026-05-04 | 2507.5 | 2517.5 | 2562 | 2495 | +0.08% | 17499 | 297,682 | 751,763,912 |
| 2026-04-30 | 2535.5 | 2515.5 | 2548.5 | 2456 | -0.69% | 33175 | 656,840 | 1,647,057,968 |
| 2026-04-29 | 2571 | 2533 | 2609 | 2500 | -1.27% | 32120 | 730,134 | 1,866,719,871 |
| 2026-04-28 | 2709.5 | 2565.5 | 2713.5 | 2556.5 | -5.12% | 41933 | 775,329 | 2,026,784,719 |
| 2026-04-27 | 2775.5 | 2704 | 2781 | 2700 | -2.33% | 25641 | 312,789 | 853,076,106 |
| 2026-04-24 | 2822 | 2768.5 | 2833.5 | 2759.5 | -1.83% | 17070 | 289,773 | 809,035,151 |
| 2026-04-23 | 2845.5 | 2820 | 2867.5 | 2817 | -0.65% | 14176 | 232,429 | 660,796,916 |
| 2026-04-22 | 2827 | 2838.5 | 2846 | 2807.5 | +0.76% | 7762 | 119,245 | 337,251,847 |
| 2026-04-21 | 2820 | 2817 | 2842 | 2804 | +0.09% | 9797 | 161,641 | 456,557,559 |
| 2026-04-20 | 2831 | 2814.5 | 2854.5 | 2796 | -0.37% | 14262 | 220,212 | 620,428,922 |
| 2026-04-17 | 2834 | 2825 | 2869.5 | 2822.5 | -0.26% | 13795 | 185,766 | 528,382,938 |
| 2026-04-16 | 2860 | 2832.5 | 2867 | 2823 | -0.93% | 10067 | 203,768 | 579,331,381 |
| 2026-04-15 | 2834 | 2859 | 2864 | 2812 | +1.38% | 13191 | 210,332 | 595,789,964 |
| 2026-04-14 | 2840 | 2820 | 2870 | 2815.5 | -0.67% | 27135 | 293,133 | 830,045,303 |
| 2026-04-13 | 2878 | 2839 | 2895 | 2826 | -1.36% | 21901 | 262,455 | 747,883,304 |
| 2026-04-10 | 2888 | 2878 | 2899.5 | 2861.5 | -0.31% | 14442 | 144,875 | 417,258,453 |
| 2026-04-09 | 2939 | 2887 | 2951 | 2875 | -1.77% | 14148 | 188,044 | 544,915,113 |
| 2026-04-08 | 2930 | 2939 | 2970 | 2911 | +0.38% | 13232 | 158,260 | 466,343,784 |
| 2026-04-07 | 2925 | 2928 | 2959.5 | 2907 | +0.36% | 17344 | 216,758 | 636,900,910 |
| 2026-04-06 | 2953.5 | 2917.5 | 2953.5 | 2899.5 | -0.97% | 14897 | 193,447 | 565,600,371 |
| 2026-04-03 | 2986 | 2946 | 3010 | 2901 | -1.22% | 15425 | 220,085 | 651,944,208 |
| 2026-04-02 | 3013 | 2982.5 | 3025 | 2969.5 | -1.31% | 15068 | 206,761 | 618,361,885 |
| 2026-04-01 | 2999 | 3022 | 3080 | 2972.5 | +1.38% | 22572 | 472,395 | 1,432,665,400 |
| 2026-03-31 | 2959 | 2981 | 2999 | 2955 | +0.74% | 8448 | 102,440 | 304,594,722 |
| 2026-03-30 | 3030 | 2959 | 3038 | 2950 | -2.46% | 26872 | 347,235 | 1,038,267,242 |
| 2026-03-27 | 3129.5 | 3033.5 | 3163.5 | 3010.5 | -3.07% | 14827 | 246,245 | 762,348,768 |
| 2026-03-26 | 3148.5 | 3129.5 | 3177 | 3092.5 | -0.60% | 11536 | 199,394 | 625,431,297 |
| 2026-03-25 | 3205 | 3148.5 | 3232.5 | 3142 | -1.76% | 20680 | 266,918 | 847,707,162 |
| 2026-03-24 | 3140.5 | 3205 | 3212 | 3100.5 | +2.14% | 18934 | 361,184 | 1,141,764,812 |
| 2026-03-23 | 3207 | 3138 | 3213.5 | 3126 | -2.15% | 15473 | 229,483 | 725,214,515 |
| 2026-03-20 | 3240 | 3207 | 3259.5 | 3201.5 | -0.93% | 6592 | 106,574 | 343,335,778 |
| 2026-03-19 | 3212.5 | 3237 | 3243 | 3177 | +0.76% | 13881 | 270,517 | 868,911,598 |
| 2026-03-18 | 3245 | 3212.5 | 3260 | 3200.5 | -1.00% | 11003 | 167,914 | 541,905,919 |
| 2026-03-17 | 3220 | 3245 | 3265 | 3210 | +0.79% | 14741 | 154,109 | 499,885,921 |
| 2026-03-16 | 3192 | 3219.5 | 3235 | 3185 | +0.86% | 10407 | 126,718 | 406,927,342 |
| 2026-03-13 | 3195 | 3192 | 3222 | 3184 | -0.20% | 5186 | 74,533 | 238,726,175 |
| 2026-03-12 | 3237.5 | 3198.5 | 3258 | 3190.5 | -1.14% | 5922 | 84,057 | 270,413,608 |
| 2026-03-11 | 3219 | 3235.5 | 3260 | 3216 | +0.33% | 10492 | 107,948 | 349,513,561 |
| 2026-03-10 | 3231 | 3225 | 3274 | 3203 | -0.19% | 13027 | 148,333 | 481,463,046 |
| 2026-03-09 | 3170 | 3231 | 3250 | 3140.5 | +1.46% | 11839 | 148,024 | 474,809,794 |
| 2026-03-06 | 3217 | 3184.5 | 3242 | 3170 | -1.10% | 17003 | 245,758 | 786,430,051 |
| 2026-03-05 | 3244 | 3220 | 3277.5 | 3200 | -0.95% | 12606 | 238,670 | 769,345,244 |
| 2026-03-04 | 3293 | 3251 | 3331 | 3235.5 | -1.07% | 13842 | 197,535 | 645,379,319 |
| 2026-03-03 | 3270 | 3286 | 3344 | 3227 | +0.75% | 21607 | 303,945 | 1,001,921,483 |
| 2026-03-02 | 3372 | 3261.5 | 3372 | 3245 | -2.92% | 25084 | 408,738 | 1,346,872,416 |
| 2026-02-27 | 3352.5 | 3359.5 | 3373.5 | 3330 | +0.06% | 5777 | 95,797 | 321,643,157 |
| 2026-02-26 | 3337 | 3357.5 | 3381 | 3332.5 | +0.61% | 15037 | 217,632 | 732,245,911 |
| 2026-02-25 | 3342 | 3337 | 3355 | 3322 | +0.23% | 5786 | 86,443 | 288,391,382 |
| 2026-02-24 | 3332 | 3329.5 | 3376.5 | 3311 | -0.42% | 13562 | 243,161 | 812,532,269 |
| 2026-02-20 | 3347 | 3343.5 | 3367.5 | 3296 | +0.15% | 10883 | 178,088 | 592,647,242 |
| 2026-02-19 | 3368.5 | 3338.5 | 3415.5 | 3333 | -0.91% | 19060 | 352,916 | 1,193,556,993 |
| 2026-02-18 | 3366.5 | 3369 | 3385 | 3302.5 | +0.07% | 26119 | 396,224 | 1,324,231,983 |
| 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 |