МГТС
MGTS
1538 ₽ +13.25% ↑История котировок MGTS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-18 | 481 | 480 | 481 | 480 | +1.05% | 3 | 30 | 14,410 |
| 2015-12-17 | 500 | 475 | 500 | 475 | -5.00% | 13 | 600 | 286,370 |
| 2015-12-16 | 500 | 500 | 500 | 500 | +1.42% | 1 | 10 | 5,000 |
| 2015-12-15 | 493 | 493 | 493 | 493 | -3.52% | 1 | 10 | 4,930 |
| 2015-12-11 | 511 | 511 | 511 | 511 | +2.20% | 1 | 10 | 5,110 |
| 2015-12-10 | 500 | 500 | 500 | 500 | 0.00% | 1 | 10 | 5,000 |
| 2015-12-08 | 500 | 500 | 500 | 500 | -1.19% | 1 | 10 | 5,000 |
| 2015-12-04 | 510 | 506 | 510 | 506 | +1.40% | 2 | 20 | 10,160 |
| 2015-12-02 | 500 | 499 | 500 | 499 | -2.16% | 2 | 20 | 9,990 |
| 2015-12-01 | 510 | 510 | 510 | 510 | +2.00% | 1 | 10 | 5,100 |
| 2015-11-25 | 500 | 500 | 500 | 500 | -1.57% | 1 | 10 | 5,000 |
| 2015-11-24 | 511 | 508 | 511 | 499 | +1.40% | 4 | 60 | 30,160 |
| 2015-11-17 | 502 | 501 | 502 | 501 | +0.20% | 2 | 50 | 25,060 |
| 2015-11-12 | 500 | 500 | 500 | 500 | -2.72% | 1 | 10 | 5,000 |
| 2015-11-03 | 513 | 514 | 514 | 513 | -0.77% | 2 | 60 | 30,830 |
| 2015-10-29 | 518 | 518 | 518 | 518 | +3.81% | 1 | 10 | 5,180 |
| 2015-10-23 | 499 | 499 | 499 | 499 | +4.83% | 1 | 10 | 4,990 |
| 2015-10-20 | 486 | 476 | 486 | 476 | -7.57% | 5 | 90 | 43,070 |
| 2015-10-16 | 517 | 515 | 540 | 515 | +1.18% | 10 | 320 | 169,380 |
| 2015-10-15 | 500 | 509 | 545 | 500 | +2.00% | 11 | 240 | 122,740 |
| 2015-10-12 | 499 | 499 | 499 | 499 | +1.01% | 1 | 10 | 4,990 |
| 2015-10-09 | 476 | 494 | 494 | 475 | -0.20% | 3 | 30 | 14,450 |
| 2015-09-21 | 495 | 495 | 495 | 495 | +2.06% | 1 | 10 | 4,950 |
| 2015-09-17 | 485 | 485 | 485 | 485 | -2.41% | 2 | 20 | 9,700 |
| 2015-09-16 | 475 | 497 | 497 | 475 | +5.74% | 3 | 180 | 89,160 |
| 2015-09-15 | 470 | 470 | 470 | 470 | -7.30% | 1 | 10 | 4,700 |
| 2015-09-11 | 507 | 507 | 507 | 507 | +6.96% | 1 | 10 | 5,070 |
| 2015-09-07 | 461 | 474 | 474 | 460 | -0.84% | 4 | 80 | 36,960 |
| 2015-09-02 | 478 | 478 | 478 | 478 | -6.27% | 1 | 10 | 4,780 |
| 2015-08-25 | 510 | 510 | 510 | 510 | +9.44% | 1 | 10 | 5,100 |
| 2015-08-24 | 466 | 466 | 466 | 466 | -3.32% | 1 | 10 | 4,660 |
| 2015-08-17 | 482 | 482 | 482 | 482 | +1.69% | 1 | 10 | 4,820 |
| 2015-07-16 | 474 | 474 | 474 | 474 | -3.27% | 1 | 10 | 4,740 |
| 2015-07-14 | 490 | 490 | 490 | 490 | 0.00% | 1 | 80 | 39,200 |
| 2015-07-06 | 500 | 490 | 500 | 490 | -4.85% | 3 | 300 | 148,500 |
| 2015-07-03 | 518 | 515 | 518 | 515 | +4.04% | 2 | 20 | 10,330 |
| 2015-06-26 | 490 | 495 | 495 | 490 | -1.00% | 4 | 70 | 34,350 |
| 2015-06-18 | 500 | 500 | 500 | 500 | +0.20% | 1 | 40 | 20,000 |
| 2015-06-17 | 499 | 499 | 499 | 499 | +1.84% | 1 | 80 | 39,920 |
| 2015-06-03 | 490 | 490 | 490 | 490 | -7.55% | 1 | 40 | 19,600 |
| 2015-06-01 | 543 | 530 | 543 | 530 | +6.85% | 2 | 70 | 37,490 |
| 2015-05-29 | 514 | 496 | 531 | 496 | -1.78% | 6 | 310 | 163,020 |
| 2015-05-28 | 505 | 505 | 505 | 505 | -0.79% | 1 | 50 | 25,250 |
| 2015-05-26 | 509 | 509 | 509 | 509 | +0.79% | 1 | 10 | 5,090 |
| 2015-05-14 | 500 | 505 | 505 | 500 | +1.00% | 2 | 20 | 10,050 |
| 2015-05-13 | 504 | 500 | 504 | 499 | 0.00% | 6 | 230 | 115,360 |
| 2015-05-06 | 500 | 500 | 500 | 500 | -0.40% | 1 | 20 | 10,000 |
| 2015-05-05 | 505 | 502 | 505 | 502 | -2.52% | 2 | 20 | 10,070 |
| 2015-04-30 | 524 | 515 | 524 | 515 | +2.39% | 3 | 520 | 267,890 |
| 2015-04-29 | 510 | 503 | 520 | 503 | -4.91% | 3 | 50 | 25,730 |
| 2015-04-28 | 540 | 529 | 540 | 501 | -0.19% | 8 | 380 | 203,040 |
| 2015-04-27 | 530 | 530 | 530 | 530 | +2.51% | 1 | 10 | 5,300 |
| 2015-04-24 | 521 | 517 | 521 | 517 | -0.19% | 3 | 1,810 | 940,310 |
| 2015-04-23 | 518 | 518 | 518 | 518 | -1.15% | 10 | 1,000 | 518,000 |
| 2015-04-22 | 522 | 524 | 524 | 518 | +0.96% | 8 | 4,470 | 2,341,550 |
| 2015-04-21 | 517 | 519 | 525 | 517 | +0.78% | 5 | 1,910 | 988,060 |
| 2015-04-20 | 530 | 515 | 530 | 515 | +0.59% | 2 | 110 | 58,150 |
| 2015-04-17 | 511 | 512 | 512 | 511 | -0.58% | 4 | 110 | 56,230 |
| 2015-04-16 | 516 | 515 | 516 | 515 | -2.46% | 3 | 280 | 144,400 |
| 2015-04-15 | 528 | 528 | 540 | 520 | +2.52% | 19 | 4,630 | 2,427,320 |
| 2015-04-14 | 521 | 515 | 528 | 512 | -0.96% | 15 | 3,520 | 1,809,110 |
| 2015-04-13 | 501 | 520 | 520 | 478 | +13.04% | 32 | 2,810 | 1,414,950 |
| 2015-04-10 | 460 | 460 | 460 | 460 | +6.73% | 1 | 20 | 9,200 |
| 2015-04-09 | 432 | 431 | 432 | 431 | -6.10% | 2 | 40 | 17,250 |
| 2015-04-08 | 436 | 459 | 459 | 411 | -3.97% | 12 | 380 | 162,030 |
| 2015-04-07 | 478 | 478 | 478 | 478 | +5.99% | 2 | 20 | 9,560 |
| 2015-04-01 | 451 | 451 | 451 | 451 | -5.85% | 1 | 10 | 4,510 |
| 2015-03-31 | 479 | 479 | 479 | 479 | -0.21% | 1 | 100 | 47,900 |
| 2015-03-30 | 479 | 480 | 480 | 479 | -0.83% | 3 | 130 | 62,280 |
| 2015-03-27 | 478 | 484 | 484 | 478 | +1.26% | 4 | 40 | 19,200 |
| 2015-03-26 | 478 | 478 | 478 | 478 | +8.64% | 1 | 10 | 4,780 |
| 2015-03-25 | 428 | 440 | 440 | 414 | -5.38% | 9 | 120 | 50,880 |
| 2015-03-23 | 464 | 465 | 465 | 411 | +1.53% | 21 | 220 | 98,090 |
| 2015-03-20 | 458 | 458 | 459 | 457 | -1.72% | 7 | 70 | 32,090 |
| 2015-03-19 | 465 | 466 | 497 | 465 | -6.24% | 4 | 230 | 107,290 |
| 2015-03-18 | 497 | 497 | 497 | 497 | -0.20% | 1 | 10 | 4,970 |
| 2015-03-16 | 498 | 498 | 498 | 498 | -0.40% | 1 | 10 | 4,980 |
| 2015-03-04 | 485 | 500 | 500 | 484 | 0.00% | 5 | 5,160 | 2,512,980 |
| 2015-03-03 | 500 | 500 | 500 | 500 | +2.04% | 1 | 10 | 5,000 |
| 2015-03-02 | 501 | 490 | 501 | 490 | -5.59% | 4 | 40 | 19,710 |
| 2015-02-26 | 519 | 519 | 519 | 519 | +11.85% | 1 | 10 | 5,190 |
| 2015-02-25 | 464 | 464 | 464 | 464 | -7.20% | 1 | 10 | 4,640 |
| 2015-02-24 | 500 | 500 | 500 | 500 | +6.61% | 1 | 10 | 5,000 |
| 2015-02-20 | 537 | 469 | 537 | 469 | -9.81% | 2 | 20 | 10,060 |
| 2015-02-19 | 520 | 520 | 520 | 455 | -2.99% | 9 | 110 | 53,550 |
| 2015-02-17 | 450 | 536 | 536 | 450 | +7.20% | 12 | 260 | 120,590 |
| 2015-02-16 | 500 | 500 | 500 | 500 | -6.72% | 2 | 20 | 10,000 |
| 2015-02-13 | 499 | 536 | 536 | 499 | +7.41% | 4 | 310 | 155,270 |
| 2015-02-12 | 431 | 499 | 499 | 431 | -8.94% | 2 | 20 | 9,300 |
| 2015-02-06 | 500 | 548 | 548 | 500 | +10.48% | 2 | 60 | 30,480 |
| 2015-02-05 | 480 | 496 | 496 | 480 | +10.22% | 6 | 90 | 43,500 |
| 2015-02-04 | 564 | 450 | 564 | 450 | -4.05% | 4 | 130 | 59,740 |
| 2015-01-30 | 469 | 469 | 469 | 469 | +3.08% | 1 | 10 | 4,690 |
| 2015-01-29 | 465 | 455 | 476 | 455 | +8.33% | 4 | 710 | 331,760 |
| 2015-01-28 | 422 | 420 | 422 | 420 | -4.55% | 6 | 100 | 42,040 |
| 2015-01-26 | 475 | 440 | 475 | 440 | +4.76% | 3 | 210 | 92,750 |
| 2015-01-23 | 420 | 420 | 420 | 420 | -11.21% | 1 | 10 | 4,200 |
| 2015-01-22 | 473 | 473 | 473 | 473 | +0.64% | 1 | 10 | 4,730 |
| 2015-01-21 | 464 | 470 | 470 | 464 | +1.29% | 4 | 1,410 | 661,580 |
| 2015-01-19 | 430 | 464 | 464 | 430 | -0.64% | 6 | 130 | 56,790 |
| 2015-01-16 | 425 | 467 | 467 | 425 | +15.02% | 2 | 40 | 17,420 |
| 2015-01-15 | 424 | 406 | 430 | 351 | +2.53% | 18 | 560 | 221,680 |
| 2015-01-13 | 396 | 396 | 396 | 396 | -6.38% | 1 | 10 | 3,960 |
| 2015-01-12 | 423 | 423 | 423 | 423 | 0.00% | 2 | 20 | 8,460 |
| 2015-01-09 | 423 | 423 | 423 | 423 | +0.71% | 1 | 10 | 4,230 |
| 2015-01-08 | 420 | 420 | 420 | 420 | 0.00% | 1 | 10 | 4,200 |