МГТС

MGTSP

  752 ₽  -2.59% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МГТС
  5. История котировок
  6. 2014

История котировок MGTSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30480480480480+3.23%23014,400
2014-12-26465465465465+4.49%18037,200
2014-12-25449445449444+2.06%511048,980
2014-12-24430436436430+1.40%27030,460
2014-12-23433430433430-1.38%44017,260
2014-12-22440436461436-3.11%12390173,860
2014-12-19450450450450-5.86%25022,500
2014-12-18445478478445+7.42%23014,010
2014-12-17454445454445-5.72%612054,140
2014-12-16462472476424+2.16%341,950862,110
2014-12-15476462477461-7.60%24810376,440
2014-12-12500500500500+4.17%1105,000
2014-12-11479480490479+5.03%716076,970
2014-12-10488457488457-5.38%231,510718,950
2014-12-094704834834650.00%510047,030
2014-12-08485483490483-1.23%5380184,750
2014-12-04489489489489-2.20%15024,450
2014-12-03480500500480+5.26%9720355,970
2014-12-02472475475472+0.64%26028,440
2014-12-01468472472468-0.63%520094,080
2014-11-25470475475467-1.66%48037,800
2014-11-21483483483483+2.99%1104,830
2014-11-20475469475469-1.88%57033,050
2014-11-14469478478465-0.21%12690323,550
2014-11-13481479481460-2.24%261,420660,130
2014-11-10490490490477+2.51%18800390,260
2014-11-07478478478478-2.45%2209,560
2014-11-06490490490490+2.08%13014,700
2014-11-05480480490480-4.00%68038,710
2014-11-03480500500480+2.04%46029,000
2014-10-31489490499485+0.20%514068,720
2014-10-30490489490489+1.88%46029,370
2014-10-29489480489480+1.91%10250120,710
2014-10-28482471482471-3.88%810047,740
2014-10-274904904904900.00%2209,800
2014-10-244874904904870.00%7430210,070
2014-10-214904904904900.00%9690338,100
2014-10-204904904904900.00%110049,000
2014-10-174894904904890.00%7550269,450
2014-10-154894904904890.00%12930455,680
2014-10-144904904904900.00%81,250612,500
2014-10-09490490490490+0.62%4420205,800
2014-10-08490487490470+1.25%151,230579,450
2014-10-074894814894800.00%68038,510
2014-10-06490481490481-1.84%14660321,270
2014-10-03490490495490-2.20%13450220,750
2014-10-024945015014900.00%10230113,810
2014-10-01500501501500-0.21%36030,010
2014-09-29516.96502.06516.96502.06+0.19%22010,190
2014-09-26501.11501.11501.11501.11-3.40%1105,011
2014-09-25518.77518.77518.77518.77+3.74%22010,375
2014-09-24518.79500.07518.79500.05+0.01%56030,565
2014-09-23500500500500-0.20%7310155,000
2014-09-22504.97501505490.1+1.71%1010050,100
2014-09-19496.3492.59496.3492.59-3.41%620098,963
2014-09-18500.02509.99509.99500-5.37%9220110,103
2014-09-16505.5538.95538.95505.5+0.18%13460237,233
2014-09-15510537.99537.99500+3.86%16720360,788
2014-09-10519.99518.01541.51518.01+0.58%4530275,795
2014-09-09510515519.99510-0.94%312061,800
2014-09-08510519.9519.9510-0.02%3210107,199
2014-09-05518.96520520518.96+1.96%9380197,459
2014-09-04510510510510-1.72%25025,500
2014-09-03518518.95518.955180.00%33015,559
2014-09-02518.95518.95518.95518.95-0.04%12010,379
2014-09-01518.99519.14519.14518.99+0.03%516083,043
2014-08-29505519519505+3.80%17360184,679
2014-08-28500.12500500.12500-3.28%231,900950,025
2014-08-27503.01516.95516.95500-0.58%23670338,765
2014-08-26519.99519.99519.99519.990.00%1105,200
2014-08-22539.98520.01539.98520.01+0.00%33015,973
2014-08-21520520520520+0.97%55026,000
2014-08-20516514.99516502.09-0.96%712060,968
2014-08-195205205205200.00%1105,200
2014-08-18517520520512.01+0.97%812062,160
2014-08-145155155155150.00%24020,600
2014-08-13534.98515.02534.99510+0.00%14510268,739
2014-08-12508515.01518508+3.00%15860439,813
2014-08-115005005005000.00%5740370,000
2014-08-08499.99500500499.990.00%415075,000
2014-08-07515.99500520499.97-2.91%391,380693,033
2014-08-06520515.01520515.01-1.72%47036,151
2014-08-04519.99524.01524.01519.990.00%48041,659
2014-08-01525524.01525524-0.19%58041,930
2014-07-31522.99525525.01522.990.00%8340178,030
2014-07-30524525.01526.9524+0.57%1719099,840
2014-07-29513.99522.01522.01513.99+1.36%44020,740
2014-07-28528515530514.99-3.56%14290150,907
2014-07-25534534534534-1.47%1105,340
2014-07-24535.99541.97541.97525+0.74%19270143,392
2014-07-23541538.01541.02538.01-0.37%7270145,804
2014-07-22545.01540545.01532.77+1.36%913069,967
2014-07-21550.01532.77550.01532.77-1.88%1014075,937
2014-07-18540542.99553540-1.45%12430233,191
2014-07-17551.11551551.11551-1.08%88044,088
2014-07-16563.89557563.95570.00%66033,578
2014-07-15555557560552-1.23%14630351,489
2014-07-14550.02563.95563.95549.99+1.07%24610336,229
2014-07-11554.98558560.49554.98+0.54%30370206,284
2014-07-10560.99555561553.21-0.75%25830464,305
2014-07-09558.99559.2568.97558.99-0.84%491,370769,992
2014-07-08594.98563.95594.98532.77-12.02%1092,5601,431,012
2014-07-07648641.01678.99638-0.62%641,120727,593
2014-07-04650645651634+0.80%862,9701,916,466
2014-07-03668.57639.88668.57630.11-3.26%411,8201,173,960
2014-07-02659.99661.46669.98659.99-2.01%615099,219
2014-07-01670675675670+0.00%7260175,000
2014-06-30679674.99679655.03+1.50%44026,740
2014-06-27665665665.01665+0.65%5310206,150
2014-06-26678660.72678660.72-1.37%34026,817
2014-06-25667.9669.88670655.01+0.73%331,380918,669
2014-06-24644.9665665644.9+3.74%321,160762,945
2014-06-23640641655640+0.94%16950610,005
2014-06-20630635648.88615-2.16%20360228,017
2014-06-19645648.99648.99640+1.40%55032,220
2014-06-18649640649640+0.63%4290185,978
2014-06-17630636639.99611-2.09%19510318,997
2014-06-16629.97649.6649.6629.97+4.27%23360230,588
2014-06-11623623623622.50.00%7250155,745
2014-06-10619.97623625619.97+0.49%161,450903,125
2014-06-09611.97619.99625600.010.00%22760466,666

Архив котировок акции MGTSP по годам

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