МГТС

MGTS

1538 ₽ +13.25% ↑

История котировок MGTS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	1680	1700	1700	1680	+2.41%	10	34	57,440
2018-12-28	1660	1660	1660	1660	+1.84%	2	3	4,980
2018-12-27	1650	1630	1675	1555	-1.81%	35	255	411,900
2018-12-26	1625	1660	1660	1625	+2.79%	15	62	101,665
2018-12-25	1620	1615	1625	1430	+0.31%	66	377	587,685
2018-12-24	1635	1610	1635	1610	-0.92%	5	10	16,235
2018-12-21	1620	1625	1625	1615	-1.52%	6	45	72,840
2018-12-20	1620	1650	1650	1620	+1.54%	5	13	21,150
2018-12-19	1635	1625	1635	1625	0.00%	3	3	4,890
2018-12-18	1665	1625	1670	1620	-0.91%	8	28	46,225
2018-12-17	1640	1640	1640	1640	+2.50%	1	1	1,640
2018-12-14	1650	1600	1650	1600	-2.44%	13	89	143,490
2018-12-13	1645	1640	1645	1640	0.00%	4	8	13,150
2018-12-12	1640	1640	1670	1630	-2.38%	13	39	63,925
2018-12-11	1675	1680	1685	1675	+1.20%	8	17	28,560
2018-12-10	1660	1660	1660	1660	+0.30%	1	1	1,660
2018-12-07	1630	1655	1655	1630	-0.60%	9	80	132,155
2018-12-06	1680	1665	1700	1660	-0.89%	6	19	32,040
2018-12-05	1625	1680	1680	1625	-0.30%	7	21	34,730
2018-12-04	1695	1685	1695	1620	0.00%	18	84	138,830
2018-12-03	1630	1685	1690	1630	-0.88%	10	47	76,865
2018-11-30	1645	1700	1750	1605	+3.66%	41	270	449,925
2018-11-29	1595	1640	1640	1595	+1.55%	10	77	123,715
2018-11-28	1605	1615	1645	1590	+1.89%	19	186	301,685
2018-11-27	1585	1585	1585	1585	-2.16%	1	1	1,585
2018-11-26	1605	1620	1620	1510	+0.62%	30	149	233,750
2018-11-23	1610	1610	1610	1610	-0.31%	1	10	16,100
2018-11-22	1620	1615	1620	1615	0.00%	7	25	40,385
2018-11-21	1630	1615	1630	1615	-0.31%	6	43	69,750
2018-11-20	1615	1620	1625	1615	-0.61%	3	18	29,130
2018-11-19	1645	1630	1645	1630	0.00%	8	49	80,140
2018-11-16	1630	1630	1630	1630	-0.61%	1	1	1,630
2018-11-15	1640	1640	1640	1640	+0.31%	4	12	19,680
2018-11-14	1645	1635	1650	1610	+0.93%	7	23	37,325
2018-11-13	1610	1620	1650	1610	-0.31%	8	37	60,065
2018-11-12	1625	1625	1625	1625	-2.11%	4	9	14,625
2018-11-09	1650	1660	1660	1615	+1.22%	6	44	71,390
2018-11-08	1645	1640	1645	1640	0.00%	2	29	47,655
2018-11-07	1630	1640	1640	1625	+0.61%	8	31	50,515
2018-11-06	1640	1630	1645	1610	0.00%	13	28	45,290
2018-11-02	1650	1630	1650	1615	-1.81%	5	70	114,150
2018-10-30	1650	1660	1660	1650	+0.61%	4	40	66,200
2018-10-29	1605	1650	1650	1600	+1.54%	6	60	97,450
2018-10-25	1625	1625	1625	1625	-0.31%	3	100	162,500
2018-10-24	1630	1630	1630	1630	+1.56%	1	10	16,300
2018-10-23	1605	1605	1605	1600	-1.23%	4	40	64,100
2018-10-22	1610	1625	1625	1610	-0.31%	3	30	48,600
2018-10-19	1680	1630	1685	1630	+0.31%	8	90	150,100
2018-10-18	1660	1625	1660	1620	-1.81%	4	40	65,650
2018-10-17	1650	1655	1655	1650	+0.30%	2	30	49,550
2018-10-15	1675	1650	1675	1650	+2.17%	4	50	82,900
2018-10-12	1640	1615	1640	1610	+0.31%	3	100	161,700
2018-10-11	1610	1610	1610	1610	0.00%	2	20	32,200
2018-10-10	1625	1610	1625	1610	-0.92%	2	20	32,350
2018-10-09	1625	1625	1625	1625	0.00%	1	10	16,250
2018-10-08	1650	1625	1670	1525	-1.81%	18	250	404,200
2018-10-05	1675	1655	1675	1655	-1.19%	2	50	83,150
2018-10-04	1670	1675	1675	1670	+1.52%	2	30	50,150
2018-10-03	1655	1650	1670	1650	0.00%	9	140	232,200
2018-10-02	1655	1650	1690	1650	0.00%	24	270	450,600
2018-10-01	1630	1650	1660	1630	+2.80%	3	30	49,400
2018-09-28	1640	1605	1650	1600	-2.13%	14	290	468,350
2018-09-27	1655	1640	1660	1595	-1.20%	34	480	782,200
2018-09-26	1705	1660	1720	1650	-2.92%	21	240	402,300
2018-09-24	1800	1710	1800	1665	-1.72%	11	120	208,000
2018-09-21	1750	1740	1750	1740	-0.57%	3	60	104,900
2018-09-20	1760	1750	1760	1745	+0.57%	6	60	105,050
2018-09-19	1740	1740	1740	1740	-0.29%	1	10	17,400
2018-09-18	1745	1745	1745	1745	+2.35%	2	20	34,900
2018-09-17	1750	1705	1750	1705	+0.29%	3	60	104,100
2018-09-14	1845	1700	1845	1670	+1.49%	10	110	198,800
2018-09-12	1630	1675	1680	1530	+3.08%	20	270	441,700
2018-09-11	1700	1625	1700	1625	-3.27%	7	70	115,400
2018-09-10	1665	1680	1705	1650	-1.75%	8	370	613,650
2018-09-07	1710	1710	1710	1710	-0.29%	1	10	17,100
2018-09-06	1745	1715	1745	1715	-3.38%	2	30	52,050
2018-09-05	1705	1775	1775	1690	+3.20%	8	100	170,450
2018-09-04	1750	1720	1750	1720	0.00%	4	70	121,900
2018-08-31	1760	1720	1760	1695	-2.55%	5	50	86,400
2018-08-30	1855	1765	1860	1750	-5.87%	6	100	179,400
2018-08-28	1835	1875	1875	1835	+1.63%	3	30	55,500
2018-08-27	1695	1845	1845	1695	+2.50%	14	160	285,750
2018-08-24	1720	1800	1845	1720	+4.96%	29	470	831,500
2018-08-23	1700	1715	1715	1700	+0.59%	3	40	68,250
2018-08-22	1715	1705	1715	1675	-0.87%	12	140	237,600
2018-08-21	1740	1720	1740	1720	-0.86%	4	40	69,350
2018-08-20	1720	1735	1735	1715	-1.98%	6	60	103,200
2018-08-17	1770	1770	1770	1770	+0.28%	1	10	17,700
2018-08-16	1760	1765	1765	1760	-0.28%	2	20	35,250
2018-08-15	1715	1770	1770	1715	+2.61%	8	160	277,800
2018-08-14	1790	1725	1790	1725	-0.29%	6	60	105,050
2018-08-13	1720	1730	1730	1715	+0.58%	7	100	172,300
2018-08-10	1740	1720	1740	1720	-1.71%	22	380	658,850
2018-08-09	1760	1750	1760	1745	-0.57%	8	120	210,650
2018-08-08	1770	1760	1775	1750	-2.49%	8	80	141,000
2018-08-07	1825	1805	1825	1805	0.00%	3	30	54,400
2018-08-06	1755	1805	1815	1730	+1.69%	27	330	584,000
2018-08-03	1805	1775	1815	1775	+0.57%	5	60	108,000
2018-08-02	1775	1765	1780	1765	-2.49%	4	40	70,950
2018-08-01	1810	1810	1810	1805	+0.28%	3	30	54,250
2018-07-31	1770	1805	1805	1770	-0.82%	8	90	160,600
2018-07-27	1780	1820	1820	1780	+2.54%	7	70	125,800
2018-07-26	1775	1775	1805	1775	-1.66%	11	180	323,200
2018-07-25	1825	1805	1825	1805	-2.43%	7	110	199,550
2018-07-24	1815	1850	1850	1800	+0.54%	11	120	218,100
2018-07-23	1905	1840	1915	1840	-1.08%	9	130	242,900
2018-07-20	1895	1860	1910	1860	0.00%	9	90	168,700
2018-07-19	1900	1860	1945	1855	+0.54%	12	130	246,450
2018-07-18	1850	1850	1850	1850	-0.54%	1	10	18,500
2018-07-17	1955	1860	1955	1600	-6.77%	47	880	1,611,100
2018-07-16	2060	1995	2060	1990	-2.68%	10	110	221,550
2018-07-13	2100	2050	2100	2000	+2.24%	11	120	245,200
2018-07-12	1985	2005	2005	1980	+0.50%	12	120	238,950
2018-07-11	2010	1995	2110	1935	-10.54%	55	890	1,779,900
2018-07-10	2280	2230	2280	2105	+6.70%	110	2,190	4,806,550
2018-07-09	2165	2090	2220	2000	-1.65%	90	1,440	3,053,300
2018-07-06	2090	2125	2170	2090	+1.92%	55	1,740	3,711,150
2018-07-05	2030	2085	2095	2025	+1.71%	13	140	289,100
2018-07-04	2050	2050	2065	2015	+1.49%	23	240	491,250
2018-07-03	2065	2020	2065	2020	-2.42%	17	290	592,450
2018-07-02	2075	2070	2075	2035	-0.24%	11	110	226,750
2018-06-29	2035	2075	2075	2035	+1.97%	10	140	287,850
2018-06-28	2090	2035	2090	2010	-1.45%	11	150	308,100
2018-06-27	2065	2065	2090	2065	+0.73%	8	140	290,150
2018-06-26	2050	2050	2070	2030	-0.97%	11	170	347,000
2018-06-25	2040	2070	2070	2040	+1.97%	3	30	61,750
2018-06-22	2030	2030	2075	2005	-3.10%	26	260	530,150
2018-06-21	2090	2095	2095	2045	0.00%	17	170	352,250
2018-06-20	2085	2095	2105	2080	-0.24%	6	100	208,900
2018-06-19	2105	2100	2135	2100	-0.24%	16	170	359,000
2018-06-18	2120	2105	2140	2100	-0.71%	15	180	383,750
2018-06-15	2065	2120	2120	2065	+0.95%	10	110	229,500
2018-06-14	2005	2100	2120	2005	+2.94%	19	320	662,000
2018-06-13	2020	2040	2040	2000	-0.49%	10	140	282,100
2018-06-11	1965	2050	2070	1965	-2.38%	4	40	81,350
2018-06-09	2100	2100	2100	2085	0.00%	5	50	104,750
2018-06-08	2000	2100	2140	2000	+5.53%	30	390	806,950
2018-06-07	1970	1990	1990	1930	+2.31%	12	140	275,550
2018-06-06	1890	1945	1945	1890	+2.10%	10	110	212,000
2018-06-05	1890	1905	1910	1890	+0.79%	7	70	132,900
2018-06-04	1885	1890	1945	1830	+2.16%	36	740	1,388,800
2018-06-01	1935	1850	1935	1850	-3.90%	22	290	547,750
2018-05-31	1925	1925	1925	1925	+0.79%	2	20	38,500
2018-05-30	1900	1910	1910	1870	+0.53%	6	140	266,600
2018-05-29	1890	1900	1900	1890	+1.33%	5	120	227,800
2018-05-28	1860	1875	1890	1860	-1.32%	8	100	187,900
2018-05-25	1875	1900	1915	1870	+1.06%	5	50	94,450
2018-05-24	1890	1880	1890	1870	0.00%	8	120	224,950
2018-05-23	1890	1880	1890	1880	0.00%	3	40	75,300
2018-05-22	1900	1880	1900	1880	-0.53%	14	410	775,750
2018-05-21	1940	1890	1940	1875	+1.07%	15	200	377,550
2018-05-18	1895	1870	1895	1870	-1.32%	9	120	225,750
2018-05-17	1920	1895	1925	1755	-2.32%	17	200	374,050
2018-05-16	1910	1940	1950	1905	-0.51%	7	100	193,600
2018-05-15	1920	1950	1950	1920	-0.26%	7	70	135,200
2018-05-14	1765	1955	1965	1765	+12.68%	51	910	1,718,550
2018-05-11	1735	1735	1740	1735	+0.29%	5	180	312,400
2018-05-10	1780	1730	1780	1730	-3.62%	10	610	1,073,050
2018-05-08	1750	1795	1795	1750	+3.76%	13	140	249,600
2018-05-07	1730	1730	1730	1700	-1.42%	6	390	669,000
2018-05-04	1775	1755	1775	1720	+1.74%	6	90	156,250
2018-05-02	1770	1725	1790	1725	0.00%	11	160	279,050
2018-04-30	1875	1725	1875	1725	-0.29%	5	90	159,000
2018-04-27	1725	1730	1730	1725	-0.57%	9	170	293,850
2018-04-26	1740	1740	1740	1740	-0.85%	3	30	52,200
2018-04-24	1775	1755	1800	1710	0.00%	5	50	88,400
2018-04-23	1735	1755	1760	1735	+2.03%	8	80	140,250
2018-04-20	1715	1720	1720	1715	+1.18%	4	60	103,100
2018-04-18	1670	1700	1700	1670	+2.10%	4	50	83,800
2018-04-17	1665	1665	1665	1665	-2.06%	1	10	16,650
2018-04-12	1705	1700	1715	1700	+1.80%	6	60	102,500
2018-04-11	1665	1670	1700	1665	+0.91%	15	290	490,000
2018-04-10	1650	1655	1720	1560	0.00%	27	440	712,200
2018-04-09	1705	1655	1705	1505	-5.16%	26	300	485,050
2018-04-06	1745	1745	1745	1740	-0.57%	4	60	104,500
2018-04-04	1785	1755	1785	1715	-2.50%	14	150	261,050
2018-04-03	1800	1800	1800	1800	+1.41%	1	10	18,000
2018-04-02	1720	1775	1775	1720	0.00%	6	70	122,300
2018-03-30	1785	1775	1785	1750	+1.43%	6	60	106,000
2018-03-29	1710	1750	1770	1710	+1.16%	10	110	191,650
2018-03-28	1805	1730	1805	1635	-3.89%	47	640	1,097,150
2018-03-27	1790	1800	1805	1790	+0.56%	4	40	71,950
2018-03-26	1835	1790	1835	1730	-4.28%	18	240	427,350
2018-03-21	1875	1870	1875	1870	-0.27%	2	20	37,450
2018-03-20	1890	1875	1890	1815	-0.53%	11	120	221,400
2018-03-19	1800	1885	1885	1800	+4.72%	11	120	222,800
2018-03-16	1820	1800	1820	1800	-2.96%	6	100	181,400
2018-03-15	1885	1855	1885	1850	+0.27%	13	240	445,250
2018-03-14	1835	1850	1900	1830	+3.06%	19	210	390,150
2018-03-13	1750	1795	1795	1725	+4.36%	25	350	621,700
2018-03-12	1695	1720	1840	1655	+2.99%	26	270	467,550
2018-03-09	1670	1670	1670	1670	0.00%	1	30	50,100
2018-03-07	1665	1670	1670	1655	-1.18%	9	100	166,050
2018-03-06	1670	1690	1690	1640	+1.50%	17	260	432,400
2018-03-05	1650	1665	1700	1625	+2.78%	31	400	662,250
2018-03-02	1620	1620	1620	1610	+1.25%	8	80	129,400
2018-03-01	1570	1600	1600	1570	+1.59%	16	480	766,300
2018-02-28	1570	1575	1575	1540	0.00%	11	150	233,300
2018-02-27	1540	1575	1575	1540	+1.61%	17	330	512,200
2018-02-26	1500	1550	1550	1500	+3.33%	17	330	501,100
2018-02-22	1540	1500	1540	1495	-1.64%	23	730	1,095,400
2018-02-21	1570	1525	1575	1495	-2.56%	49	740	1,125,950
2018-02-20	1535	1565	1565	1510	+1.29%	8	110	169,500
2018-02-19	1550	1545	1550	1500	-0.96%	32	410	618,900
2018-02-16	1555	1560	1560	1555	+0.32%	2	130	202,200
2018-02-15	1535	1555	1555	1520	+1.30%	9	90	138,950
2018-02-14	1560	1535	1560	1535	-0.97%	6	100	155,050
2018-02-13	1515	1550	1550	1515	+1.31%	14	150	229,550
2018-02-12	1520	1530	1530	1520	+1.66%	4	40	60,900
2018-02-09	1485	1505	1520	1485	-1.31%	5	50	74,950
2018-02-08	1525	1525	1525	1525	+2.01%	1	10	15,250
2018-02-07	1480	1495	1500	1480	+1.70%	9	110	164,050
2018-02-06	1495	1470	1495	1400	-2.00%	27	400	581,700
2018-02-05	1520	1500	1520	1500	0.00%	6	80	120,650
2018-02-02	1550	1500	1560	1490	-0.66%	17	190	289,850
2018-02-01	1485	1510	1510	1485	+2.03%	8	80	119,600
2018-01-31	1475	1480	1480	1475	+0.34%	3	30	44,350
2018-01-30	1470	1475	1480	1430	-0.34%	10	110	159,900
2018-01-29	1505	1480	1510	1475	-0.67%	6	210	311,650
2018-01-26	1505	1490	1505	1475	-2.30%	12	120	178,400
2018-01-25	1535	1525	1540	1515	-0.65%	7	70	106,800
2018-01-24	1540	1535	1540	1525	+0.66%	6	80	122,450
2018-01-23	1535	1525	1535	1515	-0.33%	8	200	303,600
2018-01-22	1535	1530	1535	1470	+1.32%	23	230	347,700
2018-01-19	1500	1510	1525	1475	+0.67%	14	280	422,500
2018-01-18	1480	1500	1500	1440	+0.33%	13	280	409,450
2018-01-17	1495	1495	1495	1495	-0.33%	3	60	89,700
2018-01-16	1460	1500	1510	1460	+2.39%	18	210	312,300
2018-01-15	1470	1465	1470	1415	+1.03%	17	280	401,950
2018-01-12	1450	1450	1450	1450	-2.68%	1	10	14,500
2018-01-11	1485	1490	1500	1425	+0.34%	16	230	336,900
2018-01-10	1450	1485	1485	1450	-1.00%	5	100	145,650
2018-01-09	1415	1500	1515	1415	+0.67%	8	120	178,150
2018-01-05	1550	1490	1550	1490	+0.68%	6	120	179,500
2018-01-04	1500	1480	1500	1420	+5.71%	9	120	177,000
2018-01-03	1390	1400	1420	1380	0.00%	5	80	111,600

Архив котировок акции MGTS по годам

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