МГТС

MGTS

1538 ₽ +13.25% ↑

История котировок MGTS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	1435	1360	1435	1360	-0.37%	6	60	82,750
2017-12-28	1370	1365	1370	1365	-0.36%	3	110	150,200
2017-12-27	1340	1370	1370	1340	+0.74%	3	30	40,800
2017-12-26	1310	1360	1425	1310	-0.37%	6	70	93,650
2017-12-25	1355	1365	1365	1340	+0.37%	9	290	394,900
2017-12-22	1360	1360	1360	1360	+1.49%	1	10	13,600
2017-12-21	1315	1340	1340	1310	0.00%	5	50	66,150
2017-12-20	1350	1340	1350	1325	-1.47%	3	30	40,150
2017-12-19	1320	1360	1360	1320	-0.37%	2	20	26,800
2017-12-18	1320	1365	1370	1320	-1.09%	12	230	308,150
2017-12-15	1350	1380	1380	1350	+2.22%	2	20	27,300
2017-12-14	1355	1350	1355	1320	+0.75%	9	260	345,400
2017-12-13	1360	1340	1360	1340	-1.11%	4	60	81,000
2017-12-12	1360	1355	1370	1320	-1.45%	14	320	431,350
2017-12-11	1400	1375	1420	1350	-4.18%	19	360	494,900
2017-12-08	1360	1435	1435	1360	+1.06%	2	20	27,950
2017-12-05	1435	1420	1435	1420	-2.07%	4	70	100,150
2017-12-01	1450	1450	1450	1450	-2.03%	1	10	14,500
2017-11-30	1490	1480	1490	1445	-0.67%	6	60	88,300
2017-11-28	1500	1490	1500	1465	-0.67%	5	50	74,400
2017-11-27	1525	1500	1525	1500	0.00%	2	50	75,500
2017-11-24	1520	1500	1530	1495	-0.33%	7	120	181,300
2017-11-23	1485	1505	1515	1485	+1.69%	8	660	996,400
2017-11-22	1460	1480	1525	1460	0.00%	11	120	178,750
2017-11-21	1435	1480	1480	1435	0.00%	9	130	189,400
2017-11-20	1480	1480	1495	1480	-1.33%	7	100	148,350
2017-11-17	1480	1500	1510	1480	-1.64%	7	70	104,750
2017-11-16	1510	1525	1525	1510	+2.01%	3	30	45,500
2017-11-15	1505	1495	1505	1495	-1.64%	5	60	89,950
2017-11-14	1530	1520	1530	1440	+0.66%	16	220	329,450
2017-11-13	1530	1510	1530	1475	+1.00%	6	60	90,250
2017-11-10	1515	1495	1540	1475	-2.29%	8	80	120,350
2017-11-09	1535	1530	1535	1500	-0.33%	6	160	243,550
2017-11-08	1450	1535	1535	1450	+3.72%	23	440	658,050
2017-11-07	1485	1480	1485	1425	+2.07%	16	160	233,650
2017-11-03	1415	1450	1450	1410	+0.69%	10	110	157,800
2017-11-02	1365	1440	1440	1360	+7.46%	24	280	388,300
2017-11-01	1385	1340	1400	1340	-3.60%	17	210	286,300
2017-10-31	1400	1390	1400	1385	-0.36%	7	80	111,700
2017-10-30	1395	1395	1395	1370	+0.72%	6	60	83,350
2017-10-27	1395	1385	1395	1370	0.00%	4	40	55,300
2017-10-26	1365	1385	1385	1345	-1.77%	5	50	68,200
2017-10-25	1430	1410	1430	1370	+3.68%	6	60	84,100
2017-10-24	1360	1360	1375	1340	-2.51%	16	210	283,100
2017-10-23	1385	1395	1425	1375	-0.71%	14	230	322,750
2017-10-20	1410	1405	1415	1405	-0.71%	6	60	84,550
2017-10-19	1440	1415	1440	1380	-0.35%	14	140	197,200
2017-10-18	1440	1420	1480	1410	+1.79%	17	200	289,000
2017-10-17	1345	1395	1395	1345	+1.82%	11	120	166,750
2017-10-16	1390	1370	1400	1340	+1.86%	10	100	137,050
2017-10-13	1320	1345	1345	1300	+1.13%	8	100	132,350
2017-10-12	1400	1330	1400	1330	+2.31%	4	40	54,050
2017-10-11	1295	1300	1740	1250	+4.42%	38	540	719,600
2017-10-10	1235	1245	1245	1235	0.00%	3	30	37,200
2017-10-09	1250	1245	1250	1245	-0.40%	5	70	87,450
2017-10-06	1255	1250	1255	1250	-2.72%	2	20	25,050
2017-10-05	1280	1285	1285	1280	+0.39%	2	30	38,500
2017-10-04	1270	1280	1290	1270	+0.39%	14	170	217,750
2017-10-03	1265	1275	1275	1265	+0.39%	4	40	50,850
2017-10-02	1275	1270	1275	1255	+3.25%	7	80	101,250
2017-09-29	1235	1230	1270	1210	+0.82%	18	280	351,950
2017-09-28	1255	1220	1255	1190	+2.95%	11	160	194,850
2017-09-27	1190	1185	1190	1170	+2.16%	7	80	94,450
2017-09-26	1155	1160	1190	1155	-0.85%	10	150	174,850
2017-09-25	1180	1170	1195	1170	-0.43%	6	60	71,050
2017-09-22	1195	1175	1200	1175	+1.29%	9	190	226,950
2017-09-21	1195	1160	1195	1135	-2.52%	17	210	246,000
2017-09-20	1190	1190	1190	1190	-0.42%	1	10	11,900
2017-09-19	1200	1195	1200	1185	-0.42%	5	50	59,650
2017-09-18	1180	1200	1200	1180	0.00%	4	40	47,550
2017-09-15	1175	1200	1200	1175	+1.27%	3	30	35,500
2017-09-14	1225	1185	1225	1175	+1.28%	12	130	155,150
2017-09-13	1195	1170	1250	1125	-2.50%	23	310	367,150
2017-09-12	1200	1200	1200	1200	+3.00%	3	40	48,000
2017-09-11	1215	1165	1215	1145	-2.10%	17	240	279,800
2017-09-08	1190	1190	1190	1150	0.00%	10	140	164,800
2017-09-07	1190	1190	1190	1190	+2.59%	1	10	11,900
2017-09-05	1140	1160	1180	1140	+1.75%	15	150	174,650
2017-09-04	1180	1140	1180	1135	+3.17%	3	30	34,550
2017-09-01	1090	1105	1120	1090	-1.34%	11	140	155,100
2017-08-31	1135	1120	1140	1100	0.00%	7	70	78,450
2017-08-29	1120	1120	1120	1120	0.00%	1	10	11,200
2017-08-28	1140	1120	1170	1120	-1.75%	11	190	217,550
2017-08-25	1135	1140	1140	1135	+1.79%	6	150	170,950
2017-08-24	1115	1120	1120	1115	+2.28%	6	70	78,200
2017-08-23	1085	1095	1095	1085	+0.92%	8	120	130,500
2017-08-22	1110	1085	1140	1045	-0.91%	6	60	65,150
2017-08-21	1105	1095	1120	1080	-3.95%	8	90	99,150
2017-08-18	1150	1140	1150	1140	+1.33%	2	20	22,900
2017-08-17	1130	1125	1130	1125	0.00%	3	40	45,050
2017-08-16	1125	1125	1125	1125	0.00%	1	20	22,500
2017-08-15	1120	1125	1125	1120	+0.45%	5	260	291,250
2017-08-11	1150	1120	1200	995	-3.86%	33	400	439,250
2017-08-10	1155	1165	1165	1150	-1.69%	3	30	34,700
2017-08-09	1150	1185	1185	1150	+3.04%	7	130	152,050
2017-08-08	1150	1150	1150	1150	-0.43%	2	70	80,500
2017-08-07	1170	1155	1170	1155	+0.87%	5	50	58,350
2017-08-04	1145	1145	1145	1145	0.00%	1	10	11,450
2017-08-03	1145	1145	1150	1145	+0.88%	6	70	80,400
2017-08-02	1145	1135	1145	1130	+0.44%	11	220	250,400
2017-08-01	1090	1130	1130	1090	+7.41%	20	280	307,550
2017-07-28	1091	1052	1091	1052	-3.22%	4	80	85,580
2017-07-27	1119	1087	1119	1010	-2.86%	26	330	349,950
2017-07-26	1080	1119	1130	1080	+0.09%	7	80	88,100
2017-07-25	1119	1118	1119	1116	+4.49%	5	50	55,870
2017-07-24	1035	1070	1088	1035	+3.38%	13	220	234,950
2017-07-21	1040	1035	1040	1013	-5.05%	19	210	215,000
2017-07-20	1016	1090	1090	1016	-2.15%	4	40	42,460
2017-07-19	1100	1114	1114	1070	+5.79%	21	340	377,660
2017-07-18	1130	1053	1136	1001	-8.43%	62	850	906,930
2017-07-17	1142	1150	1249	1130	+0.61%	32	330	388,170
2017-07-14	1215	1143	1246	1143	-11.19%	27	300	359,480
2017-07-13	1260	1287	1287	1216	+0.55%	21	280	352,190
2017-07-12	1273	1280	1294	1122	-9.48%	97	1,330	1,635,330
2017-07-11	1385	1414	1532	1385	-7.94%	146	2,580	3,700,970
2017-07-10	1445	1536	1697	1445	+4.77%	143	4,160	6,496,760
2017-07-07	1439	1466	1480	1420	+3.17%	30	1,030	1,482,970
2017-07-06	1441	1421	1450	1421	-1.39%	18	260	371,980
2017-07-05	1427	1441	1448	1421	+1.26%	15	180	257,370
2017-07-04	1431	1423	1450	1406	+0.28%	35	840	1,211,020
2017-07-03	1430	1419	1433	1404	0.00%	19	540	761,270
2017-06-30	1400	1419	1450	1400	+1.36%	18	310	442,330
2017-06-29	1401	1400	1406	1400	-1.96%	15	280	393,050
2017-06-28	1409	1428	1428	1406	-0.83%	6	110	156,460
2017-06-27	1370	1440	1440	1370	+4.73%	19	370	524,760
2017-06-26	1393	1375	1400	1371	-3.37%	13	150	208,020
2017-06-23	1442	1423	1445	1389	+1.79%	23	530	756,360
2017-06-22	1348	1398	1398	1348	+3.02%	9	120	163,560
2017-06-21	1352	1357	1357	1352	+2.80%	7	170	230,540
2017-06-20	1349	1320	1349	1320	+0.38%	4	40	53,480
2017-06-19	1314	1315	1315	1314	-1.79%	2	20	26,290
2017-06-16	1339	1339	1339	1339	+0.07%	3	30	40,170
2017-06-15	1290	1338	1338	1290	+2.84%	14	160	210,490
2017-06-14	1306	1301	1306	1301	+0.23%	6	310	403,420
2017-06-13	1335	1298	1349	1298	-3.85%	10	320	425,480
2017-06-09	1340	1350	1376	1305	+1.28%	17	320	437,200
2017-06-08	1325	1333	1376	1271	+0.53%	29	360	474,870
2017-06-07	1325	1326	1327	1325	-3.00%	4	40	53,040
2017-06-06	1327	1367	1377	1320	+3.09%	6	70	93,650
2017-06-05	1326	1326	1326	1326	-3.21%	1	10	13,260
2017-06-02	1400	1370	1400	1305	-0.51%	26	430	579,700
2017-06-01	1363	1377	1399	1329	+3.85%	22	490	667,640
2017-05-31	1348	1326	1387	1318	+1.07%	10	120	160,480
2017-05-30	1314	1312	1320	1310	+0.38%	8	90	118,320
2017-05-29	1304	1307	1397	1304	+0.54%	34	560	740,660
2017-05-26	1300	1300	1309	1300	-0.38%	14	190	247,730
2017-05-25	1282	1305	1322	1281	+1.79%	41	460	599,760
2017-05-24	1308	1282	1308	1282	-1.00%	11	130	168,470
2017-05-23	1310	1295	1315	1269	-1.15%	24	270	351,460
2017-05-22	1331	1310	1331	1285	-1.21%	53	1,130	1,473,460
2017-05-19	1385	1326	1385	1326	-2.14%	27	450	604,610
2017-05-18	1371	1355	1450	1340	+0.15%	85	1,640	2,297,310
2017-05-17	1323	1353	1371	1295	+2.27%	62	810	1,074,410
2017-05-16	1372	1323	1599	1316	+6.09%	426	9,040	13,049,200
2017-05-15	899	1247	1247	899	+39.80%	280	11,710	13,126,500
2017-05-12	852	892	896	852	+0.22%	5	1,070	924,450
2017-05-11	844	890	890	844	+2.30%	11	170	148,640
2017-05-10	890	870	890	870	+2.23%	5	70	61,200
2017-05-05	852	851	852	851	-2.07%	2	30	25,540
2017-05-04	893	869	899	869	+4.32%	8	90	80,440
2017-05-03	852	833	852	833	-2.34%	3	30	25,190
2017-05-02	864	853	955	810	+2.90%	17	180	158,560
2017-04-28	808	829	867	777	-0.12%	13	160	130,900
2017-04-27	861	830	868	830	-2.81%	4	50	42,930
2017-04-26	841	854	854	841	-1.04%	2	20	16,950
2017-04-25	863	863	863	863	-0.23%	2	30	25,890
2017-04-24	865	865	865	865	+4.85%	1	10	8,650
2017-04-21	825	825	825	825	+1.85%	1	10	8,250
2017-04-20	810	810	810	810	-5.81%	3	30	24,300
2017-04-18	849	860	860	849	-1.71%	6	520	443,190
2017-04-14	875	875	875	875	+5.29%	1	10	8,750
2017-04-13	831	831	831	831	-2.24%	1	10	8,310
2017-04-11	837	850	850	837	-0.12%	2	20	16,870
2017-04-06	854	851	854	851	-3.30%	5	60	51,110
2017-04-05	851	880	888	851	+3.41%	4	40	34,980
2017-04-04	870	851	870	851	0.00%	2	50	43,310
2017-03-30	851	851	851	851	-2.18%	1	10	8,510
2017-03-29	870	870	870	870	-0.68%	1	10	8,700
2017-03-28	860	876	876	860	+2.46%	4	130	113,600
2017-03-27	811	855	855	811	+4.01%	3	30	25,100
2017-03-24	857	822	860	822	-2.61%	6	70	58,570
2017-03-23	842	844	844	842	+1.32%	3	30	25,290
2017-03-22	833	833	833	833	+0.12%	1	10	8,330
2017-03-21	848	832	859	832	-0.36%	8	190	158,550
2017-03-20	844	835	860	835	+0.60%	6	140	119,980
2017-03-17	830	830	830	830	-2.81%	1	10	8,300
2017-03-16	849	854	854	823	-2.40%	12	140	118,430
2017-03-14	875	875	875	875	+0.57%	2	20	17,500
2017-03-13	870	870	870	870	+2.35%	1	10	8,700
2017-03-10	849	850	850	849	0.00%	3	100	84,950
2017-03-09	868	850	875	850	+0.24%	6	520	451,850
2017-03-07	849	848	897	848	-0.82%	4	40	34,820
2017-03-03	898	855	898	855	-1.72%	4	40	35,350
2017-03-02	870	870	870	870	-1.02%	1	20	17,400
2017-03-01	865	879	879	865	+4.52%	7	840	729,130
2017-02-28	845	841	869	841	-3.33%	9	620	527,510
2017-02-27	841	870	873	840	-2.03%	7	220	185,570
2017-02-24	854	888	888	854	+4.10%	4	40	35,120
2017-02-22	868	853	870	853	+1.19%	8	190	162,690
2017-02-21	868	843	868	843	-3.55%	8	130	110,190
2017-02-20	864	874	888	864	+1.04%	6	70	61,550
2017-02-17	888	865	888	865	+0.82%	4	40	35,040
2017-02-16	858	858	858	858	-0.12%	1	100	85,800
2017-02-15	890	859	890	859	-4.87%	5	90	77,880
2017-02-14	903	903	903	903	+3.20%	1	10	9,030
2017-02-10	881	875	887	875	0.00%	5	70	61,600
2017-02-09	858	875	875	858	-1.69%	2	20	17,330
2017-02-08	890	890	890	890	-0.56%	1	10	8,900
2017-02-07	855	895	895	855	+6.55%	9	320	276,500
2017-02-06	872	840	872	832	-3.23%	10	140	120,220
2017-02-03	849	868	869	849	+2.36%	12	2,890	2,509,040
2017-02-02	884	848	884	789	-1.05%	16	160	132,310
2017-02-01	846	857	877	841	+1.78%	14	140	119,770
2017-01-31	855	842	855	842	0.00%	10	240	202,510
2017-01-30	842	842	842	840	-2.43%	10	140	117,850
2017-01-27	847	863	863	846	+1.77%	5	50	42,810
2017-01-26	874	848	874	848	-2.30%	2	20	17,220
2017-01-25	868	868	868	868	-1.25%	1	10	8,680
2017-01-24	840	879	879	840	+4.64%	5	480	403,590
2017-01-23	881	840	881	837	+1.20%	9	90	76,050
2017-01-20	861	830	887	830	-7.37%	12	230	198,450
2017-01-19	871	896	896	870	+1.01%	9	110	96,260
2017-01-18	889	887	900	880	+0.34%	16	440	395,280
2017-01-17	884	884	884	884	+0.11%	3	40	35,360
2017-01-16	878	883	883	878	+2.67%	4	50	43,950
2017-01-13	837	860	860	830	-1.38%	15	490	414,890
2017-01-12	825	872	880	825	+6.08%	16	250	214,240
2017-01-11	822	822	822	822	0.00%	1	10	8,220
2017-01-10	822	822	822	822	+1.36%	1	10	8,220
2017-01-09	845	811	845	811	-3.22%	6	140	116,850
2017-01-06	838	838	838	838	+3.08%	1	10	8,380
2017-01-05	813	813	813	813	+0.49%	2	20	16,260
2017-01-04	815	809	815	809	-2.41%	2	20	16,240
2017-01-03	828	829	829	828	0.00%	2	20	16,570

Архив котировок акции MGTS по годам

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