МГТС
MGTSP
752 ₽ -2.59% ↓История котировок MGTSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 542 | 540 | 543 | 540 | 0.00% | 4 | 60 | 32,490 |
| 2015-12-29 | 534 | 540 | 540 | 534 | +1.50% | 5 | 100 | 53,650 |
| 2015-12-28 | 529 | 532 | 534 | 526 | -0.37% | 19 | 1,910 | 1,011,800 |
| 2015-12-25 | 543 | 534 | 543 | 534 | -2.02% | 9 | 340 | 182,530 |
| 2015-12-24 | 535 | 545 | 546 | 535 | +2.06% | 21 | 1,460 | 782,660 |
| 2015-12-23 | 525 | 534 | 534 | 525 | +0.75% | 10 | 600 | 315,090 |
| 2015-12-22 | 530 | 530 | 534 | 525 | -0.56% | 21 | 5,000 | 2,649,530 |
| 2015-12-21 | 535 | 533 | 542 | 525 | -0.74% | 28 | 3,760 | 1,999,550 |
| 2015-12-18 | 535 | 537 | 543 | 533 | -0.56% | 11 | 290 | 155,160 |
| 2015-12-17 | 540 | 540 | 540 | 540 | +0.56% | 1 | 20 | 10,800 |
| 2015-12-15 | 543 | 537 | 543 | 534 | +0.94% | 4 | 40 | 21,570 |
| 2015-12-14 | 530 | 532 | 544 | 530 | +0.38% | 6 | 80 | 43,080 |
| 2015-12-11 | 532 | 530 | 532 | 530 | -1.85% | 3 | 30 | 15,930 |
| 2015-12-10 | 544 | 540 | 544 | 540 | -0.37% | 3 | 30 | 16,240 |
| 2015-12-09 | 542 | 542 | 545 | 542 | +0.18% | 7 | 150 | 81,640 |
| 2015-12-08 | 535 | 541 | 541 | 530 | +1.12% | 16 | 280 | 149,680 |
| 2015-12-07 | 539 | 535 | 539 | 525 | -0.37% | 19 | 810 | 429,380 |
| 2015-12-04 | 534 | 537 | 537 | 534 | +0.37% | 7 | 400 | 214,770 |
| 2015-12-03 | 530 | 535 | 535 | 530 | +1.90% | 5 | 110 | 58,790 |
| 2015-12-02 | 544 | 525 | 544 | 525 | -3.67% | 14 | 470 | 247,970 |
| 2015-12-01 | 545 | 545 | 545 | 545 | +1.87% | 2 | 20 | 10,900 |
| 2015-11-30 | 537 | 535 | 537 | 535 | -1.65% | 11 | 650 | 348,850 |
| 2015-11-27 | 532 | 544 | 544 | 531 | +2.26% | 16 | 740 | 397,270 |
| 2015-11-26 | 530 | 532 | 532 | 520 | 0.00% | 18 | 450 | 237,700 |
| 2015-11-25 | 532 | 532 | 532 | 532 | +0.38% | 2 | 20 | 10,640 |
| 2015-11-24 | 535 | 530 | 544 | 515 | -1.85% | 20 | 770 | 403,030 |
| 2015-11-23 | 526 | 540 | 540 | 526 | 0.00% | 2 | 20 | 10,660 |
| 2015-11-19 | 530 | 540 | 540 | 530 | +2.08% | 3 | 70 | 37,450 |
| 2015-11-18 | 534 | 529 | 534 | 529 | +0.19% | 13 | 220 | 116,990 |
| 2015-11-17 | 527 | 528 | 529 | 520 | +0.57% | 16 | 1,480 | 771,090 |
| 2015-11-16 | 521 | 525 | 525 | 519 | +1.94% | 17 | 570 | 298,190 |
| 2015-11-12 | 521 | 515 | 521 | 515 | +0.19% | 11 | 1,010 | 526,150 |
| 2015-11-11 | 520 | 514 | 520 | 514 | -1.91% | 3 | 90 | 46,680 |
| 2015-11-10 | 517 | 524 | 524 | 517 | -1.69% | 3 | 30 | 15,580 |
| 2015-11-09 | 535 | 533 | 535 | 517 | +1.52% | 8 | 100 | 52,660 |
| 2015-11-06 | 530 | 525 | 530 | 525 | 0.00% | 2 | 20 | 10,550 |
| 2015-11-05 | 525 | 525 | 529 | 525 | -1.32% | 4 | 90 | 47,290 |
| 2015-11-03 | 520 | 532 | 532 | 520 | +2.31% | 2 | 20 | 10,520 |
| 2015-11-02 | 530 | 520 | 530 | 510 | -0.95% | 11 | 310 | 161,400 |
| 2015-10-30 | 525 | 525 | 525 | 511 | +2.34% | 8 | 100 | 51,670 |
| 2015-10-29 | 520 | 513 | 520 | 501 | -1.54% | 26 | 650 | 330,390 |
| 2015-10-28 | 521 | 521 | 521 | 521 | -1.33% | 2 | 50 | 26,050 |
| 2015-10-27 | 530 | 528 | 530 | 520 | +1.54% | 3 | 50 | 26,280 |
| 2015-10-26 | 534 | 520 | 534 | 520 | -2.62% | 14 | 810 | 425,220 |
| 2015-10-23 | 534 | 534 | 534 | 534 | +1.14% | 1 | 10 | 5,340 |
| 2015-10-22 | 529 | 528 | 530 | 522 | +1.54% | 17 | 1,090 | 575,510 |
| 2015-10-20 | 534 | 520 | 535 | 520 | -2.80% | 14 | 600 | 319,840 |
| 2015-10-19 | 544 | 535 | 544 | 535 | +2.88% | 2 | 20 | 10,790 |
| 2015-10-16 | 530 | 520 | 543 | 520 | +0.78% | 14 | 490 | 262,930 |
| 2015-10-15 | 530 | 516 | 546 | 516 | -1.34% | 4 | 80 | 42,570 |
| 2015-10-13 | 533 | 523 | 533 | 510 | +0.77% | 11 | 480 | 247,710 |
| 2015-10-12 | 518 | 519 | 519 | 518 | +0.78% | 4 | 60 | 31,110 |
| 2015-10-09 | 515 | 515 | 547 | 515 | 0.00% | 19 | 490 | 256,080 |
| 2015-09-18 | 535 | 515 | 535 | 515 | -1.53% | 7 | 150 | 78,050 |
| 2015-09-16 | 524 | 523 | 524 | 522 | +1.55% | 11 | 240 | 125,490 |
| 2015-09-15 | 517 | 515 | 517 | 514 | -4.63% | 10 | 490 | 252,370 |
| 2015-09-14 | 525 | 540 | 540 | 525 | +2.86% | 2 | 100 | 52,950 |
| 2015-09-11 | 525 | 525 | 525 | 525 | +0.19% | 2 | 20 | 10,500 |
| 2015-09-10 | 520 | 524 | 524 | 520 | +1.35% | 6 | 100 | 52,220 |
| 2015-09-09 | 515 | 517 | 523 | 510 | +1.37% | 10 | 350 | 179,720 |
| 2015-09-08 | 519 | 510 | 519 | 510 | 0.00% | 8 | 180 | 92,130 |
| 2015-09-07 | 519 | 510 | 522 | 510 | -2.67% | 16 | 590 | 304,140 |
| 2015-09-04 | 520 | 524 | 526 | 515 | +0.77% | 13 | 370 | 192,500 |
| 2015-09-03 | 520 | 520 | 524 | 520 | -2.62% | 10 | 140 | 73,040 |
| 2015-09-02 | 520 | 534 | 534 | 517 | -1.48% | 9 | 180 | 93,620 |
| 2015-09-01 | 542 | 542 | 542 | 542 | 0.00% | 2 | 60 | 32,520 |
| 2015-08-31 | 534 | 542 | 542 | 534 | +3.24% | 4 | 50 | 26,860 |
| 2015-08-28 | 516 | 525 | 546 | 513 | -2.96% | 28 | 840 | 435,660 |
| 2015-08-26 | 545 | 541 | 546 | 541 | -1.10% | 3 | 30 | 16,320 |
| 2015-08-25 | 530 | 547 | 547 | 530 | +7.05% | 7 | 210 | 114,350 |
| 2015-08-24 | 511 | 511 | 548 | 511 | -4.49% | 21 | 580 | 298,120 |
| 2015-08-21 | 530 | 535 | 535 | 530 | -2.19% | 3 | 130 | 68,950 |
| 2015-08-20 | 545 | 547 | 547 | 545 | +0.18% | 4 | 50 | 27,290 |
| 2015-08-19 | 546 | 546 | 546 | 546 | +5.00% | 1 | 10 | 5,460 |
| 2015-08-18 | 521 | 520 | 521 | 519 | -1.89% | 5 | 120 | 62,320 |
| 2015-08-13 | 530 | 530 | 530 | 530 | +1.92% | 1 | 20 | 10,600 |
| 2015-08-12 | 530 | 520 | 530 | 520 | -5.28% | 2 | 30 | 15,800 |
| 2015-08-11 | 540 | 549 | 549 | 540 | +2.23% | 7 | 180 | 97,990 |
| 2015-08-10 | 530 | 537 | 537 | 530 | -0.37% | 4 | 70 | 37,300 |
| 2015-08-07 | 530 | 539 | 539 | 524 | +3.06% | 6 | 140 | 74,370 |
| 2015-08-06 | 523 | 523 | 523 | 523 | -0.19% | 1 | 10 | 5,230 |
| 2015-08-05 | 503 | 524 | 524 | 501 | +2.75% | 4 | 110 | 55,810 |
| 2015-08-03 | 530 | 510 | 530 | 510 | -1.35% | 3 | 330 | 170,900 |
| 2015-07-31 | 525 | 517 | 525 | 517 | 0.00% | 4 | 410 | 213,730 |
| 2015-07-30 | 525 | 517 | 525 | 505 | +2.17% | 9 | 900 | 464,600 |
| 2015-07-29 | 530 | 506 | 530 | 500 | -2.69% | 10 | 690 | 354,150 |
| 2015-07-28 | 520 | 520 | 523 | 520 | -0.95% | 3 | 390 | 202,830 |
| 2015-07-27 | 515 | 525 | 527 | 510 | +2.14% | 9 | 310 | 161,990 |
| 2015-07-24 | 514 | 514 | 514 | 514 | +1.78% | 3 | 50 | 25,700 |
| 2015-07-23 | 505 | 505 | 505 | 505 | +0.60% | 1 | 10 | 5,050 |
| 2015-07-22 | 502 | 502 | 502 | 502 | -0.99% | 1 | 1,380 | 692,760 |
| 2015-07-21 | 501 | 507 | 507 | 501 | 0.00% | 9 | 800 | 403,070 |
| 2015-07-17 | 507 | 507 | 507 | 507 | 0.00% | 1 | 10 | 5,070 |
| 2015-07-16 | 506 | 507 | 507 | 506 | +2.42% | 3 | 40 | 20,260 |
| 2015-07-15 | 497 | 495 | 497 | 495 | 0.00% | 4 | 100 | 49,560 |
| 2015-07-14 | 495 | 495 | 497 | 495 | 0.00% | 8 | 170 | 84,200 |
| 2015-07-13 | 505 | 495 | 505 | 491 | +2.06% | 11 | 330 | 162,820 |
| 2015-07-10 | 495 | 485 | 495 | 485 | -1.82% | 10 | 220 | 107,560 |
| 2015-07-09 | 506 | 494 | 507 | 494 | -2.56% | 33 | 500 | 250,550 |
| 2015-07-08 | 506 | 507 | 508 | 505 | -5.06% | 6 | 180 | 91,320 |
| 2015-07-07 | 517 | 534 | 535 | 500 | -6.32% | 57 | 1,480 | 773,860 |
| 2015-07-06 | 565 | 570 | 578 | 563 | +0.53% | 47 | 890 | 507,250 |
| 2015-07-03 | 556 | 567 | 569 | 556 | +2.35% | 11 | 950 | 538,090 |
| 2015-07-02 | 559 | 554 | 568 | 541 | +0.36% | 28 | 330 | 182,660 |
| 2015-07-01 | 551 | 552 | 560 | 550 | +0.36% | 5 | 250 | 139,530 |
| 2015-06-30 | 560 | 550 | 560 | 550 | -3.00% | 13 | 270 | 148,820 |
| 2015-06-29 | 556 | 567 | 569 | 529 | +1.98% | 15 | 200 | 110,940 |
| 2015-06-26 | 560 | 556 | 567 | 522 | +2.96% | 19 | 520 | 288,630 |
| 2015-06-25 | 540 | 540 | 540 | 540 | -2.35% | 1 | 10 | 5,400 |
| 2015-06-24 | 593 | 553 | 593 | 553 | -2.12% | 5 | 120 | 68,270 |
| 2015-06-23 | 565 | 565 | 565 | 565 | +0.89% | 1 | 100 | 56,500 |
| 2015-06-22 | 555 | 560 | 562 | 554 | -1.75% | 9 | 170 | 95,050 |
| 2015-06-19 | 570 | 570 | 570 | 570 | 0.00% | 1 | 10 | 5,700 |
| 2015-06-18 | 570 | 570 | 570 | 570 | 0.00% | 1 | 130 | 74,100 |
| 2015-06-17 | 570 | 570 | 570 | 570 | 0.00% | 1 | 10 | 5,700 |
| 2015-06-16 | 557 | 570 | 570 | 556 | -3.23% | 10 | 1,030 | 586,690 |
| 2015-06-15 | 589 | 589 | 589 | 589 | +1.55% | 1 | 10 | 5,890 |
| 2015-06-11 | 570 | 580 | 580 | 570 | 0.00% | 22 | 2,500 | 1,449,500 |
| 2015-06-08 | 580 | 580 | 580 | 580 | 0.00% | 8 | 900 | 522,000 |
| 2015-06-05 | 580 | 580 | 580 | 580 | +1.58% | 19 | 1,620 | 939,600 |
| 2015-06-04 | 571 | 571 | 571 | 571 | -2.39% | 2 | 20 | 11,420 |
| 2015-06-02 | 587 | 585 | 587 | 585 | -0.51% | 2 | 20 | 11,720 |
| 2015-06-01 | 588 | 588 | 588 | 588 | +1.38% | 1 | 20 | 11,760 |
| 2015-05-29 | 562 | 580 | 580 | 562 | 0.00% | 14 | 1,080 | 626,090 |
| 2015-05-28 | 585 | 580 | 585 | 580 | -0.68% | 5 | 380 | 220,450 |
| 2015-05-27 | 570 | 584 | 584 | 570 | +2.46% | 3 | 90 | 51,450 |
| 2015-05-26 | 574 | 570 | 578 | 568 | -1.72% | 15 | 840 | 481,220 |
| 2015-05-25 | 580 | 580 | 580 | 563 | +3.57% | 23 | 1,230 | 712,260 |
| 2015-05-22 | 561 | 560 | 561 | 560 | -4.11% | 3 | 30 | 16,820 |
| 2015-05-21 | 578 | 584 | 584 | 578 | +1.57% | 4 | 500 | 291,480 |
| 2015-05-20 | 575 | 575 | 575 | 575 | -1.54% | 1 | 10 | 5,750 |
| 2015-05-19 | 584 | 584 | 584 | 584 | +5.61% | 1 | 50 | 29,200 |
| 2015-05-18 | 550 | 553 | 553 | 550 | -0.54% | 2 | 30 | 16,560 |
| 2015-05-15 | 580 | 556 | 580 | 556 | -4.14% | 3 | 30 | 16,920 |
| 2015-05-14 | 512 | 580 | 590 | 512 | +4.69% | 13 | 240 | 136,410 |
| 2015-05-13 | 540 | 554 | 558 | 530 | +2.21% | 22 | 1,340 | 734,790 |
| 2015-05-12 | 542 | 542 | 542 | 542 | -0.37% | 1 | 10 | 5,420 |
| 2015-05-07 | 523 | 544 | 544 | 523 | +4.02% | 4 | 80 | 42,110 |
| 2015-05-05 | 523 | 523 | 523 | 523 | +2.55% | 4 | 50 | 26,150 |
| 2015-04-30 | 520 | 510 | 520 | 501 | -2.67% | 13 | 1,260 | 638,000 |
| 2015-04-29 | 524 | 524 | 524 | 524 | -4.55% | 1 | 10 | 5,240 |
| 2015-04-28 | 549 | 549 | 549 | 549 | -0.18% | 1 | 150 | 82,350 |
| 2015-04-27 | 555 | 550 | 555 | 550 | 0.00% | 3 | 30 | 16,600 |
| 2015-04-24 | 560 | 550 | 560 | 545 | +0.92% | 9 | 1,400 | 768,480 |
| 2015-04-23 | 550 | 545 | 557 | 545 | +0.55% | 24 | 800 | 439,580 |
| 2015-04-22 | 522 | 542 | 558 | 522 | +3.44% | 33 | 1,110 | 595,830 |
| 2015-04-21 | 524 | 524 | 524 | 524 | -0.19% | 1 | 20 | 10,480 |
| 2015-04-20 | 525 | 525 | 525 | 525 | +0.96% | 1 | 10 | 5,250 |
| 2015-04-17 | 525 | 520 | 525 | 508 | -1.89% | 17 | 1,040 | 537,570 |
| 2015-04-16 | 523 | 530 | 530 | 523 | +0.38% | 3 | 990 | 522,400 |
| 2015-04-15 | 535 | 528 | 535 | 528 | -2.22% | 3 | 590 | 315,370 |
| 2015-04-14 | 525 | 540 | 540 | 525 | +2.86% | 8 | 730 | 387,330 |
| 2015-04-13 | 502 | 525 | 525 | 502 | +5.21% | 4 | 600 | 312,890 |
| 2015-04-10 | 501 | 499 | 501 | 499 | +0.20% | 4 | 400 | 199,920 |
| 2015-04-09 | 505 | 498 | 505 | 498 | -2.35% | 5 | 350 | 174,490 |
| 2015-04-07 | 507 | 510 | 510 | 507 | +3.03% | 3 | 630 | 319,500 |
| 2015-04-06 | 496 | 495 | 496 | 495 | -0.80% | 9 | 900 | 445,570 |
| 2015-04-03 | 499 | 499 | 500 | 499 | 0.00% | 3 | 320 | 159,700 |
| 2015-03-31 | 500 | 499 | 500 | 499 | -0.20% | 4 | 590 | 294,700 |
| 2015-03-30 | 500 | 500 | 500 | 493 | +0.40% | 9 | 440 | 218,650 |
| 2015-03-25 | 500 | 498 | 500 | 498 | -3.30% | 5 | 360 | 179,350 |
| 2015-03-23 | 521 | 515 | 521 | 472 | -0.96% | 95 | 1,360 | 678,270 |
| 2015-03-20 | 522 | 520 | 522 | 520 | -0.38% | 12 | 120 | 62,470 |
| 2015-03-19 | 522 | 522 | 522 | 522 | +0.19% | 1 | 10 | 5,220 |
| 2015-03-18 | 540 | 521 | 540 | 521 | -1.70% | 3 | 30 | 16,010 |
| 2015-03-16 | 526 | 530 | 530 | 525 | +1.92% | 5 | 140 | 73,820 |
| 2015-03-13 | 525 | 520 | 525 | 520 | -0.95% | 5 | 290 | 151,350 |
| 2015-03-12 | 531 | 525 | 531 | 525 | -0.94% | 10 | 510 | 268,260 |
| 2015-03-11 | 555 | 530 | 555 | 530 | +0.57% | 2 | 70 | 37,600 |
| 2015-03-06 | 525 | 527 | 527 | 523 | +0.38% | 5 | 220 | 115,880 |
| 2015-03-05 | 525 | 525 | 525 | 525 | -4.55% | 1 | 10 | 5,250 |
| 2015-03-04 | 550 | 550 | 550 | 550 | +4.76% | 1 | 100 | 55,000 |
| 2015-02-27 | 555 | 525 | 555 | 525 | -1.87% | 5 | 130 | 69,770 |
| 2015-02-26 | 523 | 535 | 535 | 520 | +2.49% | 9 | 1,080 | 562,770 |
| 2015-02-24 | 516 | 522 | 522 | 516 | -11.82% | 2 | 20 | 10,380 |
| 2015-02-20 | 592 | 592 | 592 | 592 | +6.67% | 1 | 10 | 5,920 |
| 2015-02-19 | 560 | 555 | 560 | 555 | +0.91% | 3 | 70 | 38,900 |
| 2015-02-18 | 535 | 550 | 550 | 535 | +2.80% | 5 | 110 | 59,750 |
| 2015-02-17 | 520 | 535 | 535 | 520 | -2.55% | 3 | 180 | 94,800 |
| 2015-02-16 | 521 | 549 | 550 | 486 | -7.26% | 13 | 320 | 161,890 |
| 2015-02-13 | 530 | 592 | 592 | 520 | +15.63% | 28 | 1,430 | 772,980 |
| 2015-02-12 | 512 | 512 | 512 | 512 | 0.00% | 1 | 10 | 5,120 |
| 2015-02-11 | 514 | 512 | 520 | 512 | 0.00% | 7 | 300 | 154,530 |
| 2015-02-10 | 510 | 512 | 512 | 500 | +1.39% | 7 | 240 | 122,640 |
| 2015-02-09 | 505 | 505 | 505 | 505 | +1.20% | 1 | 50 | 25,250 |
| 2015-02-06 | 500 | 499 | 505 | 499 | +2.67% | 5 | 400 | 200,400 |
| 2015-02-05 | 500 | 486 | 500 | 486 | -2.41% | 5 | 320 | 156,200 |
| 2015-02-04 | 606 | 498 | 606 | 495 | +0.61% | 5 | 230 | 115,740 |
| 2015-02-03 | 495 | 495 | 495 | 491 | -4.81% | 5 | 360 | 177,400 |
| 2015-02-02 | 515 | 520 | 520 | 515 | +2.97% | 2 | 60 | 30,950 |
| 2015-01-29 | 505 | 505 | 505 | 505 | +2.02% | 2 | 50 | 25,250 |
| 2015-01-28 | 495 | 495 | 495 | 495 | -2.17% | 1 | 50 | 24,750 |
| 2015-01-27 | 515 | 506 | 523 | 506 | +3.27% | 5 | 80 | 41,180 |
| 2015-01-26 | 515 | 490 | 515 | 485 | -1.80% | 7 | 190 | 94,450 |
| 2015-01-23 | 510 | 499 | 520 | 499 | -0.40% | 8 | 150 | 76,990 |
| 2015-01-22 | 510 | 501 | 510 | 501 | +0.40% | 2 | 60 | 30,510 |
| 2015-01-21 | 475 | 499 | 500 | 475 | +5.05% | 10 | 220 | 107,910 |
| 2015-01-20 | 473 | 475 | 475 | 473 | +4.40% | 6 | 110 | 52,160 |
| 2015-01-16 | 455 | 455 | 455 | 455 | -4.21% | 1 | 10 | 4,550 |
| 2015-01-15 | 460 | 475 | 475 | 460 | +1.06% | 2 | 220 | 101,500 |
| 2015-01-14 | 470 | 470 | 470 | 470 | 0.00% | 1 | 10 | 4,700 |
| 2015-01-13 | 470 | 470 | 470 | 470 | +4.21% | 1 | 10 | 4,700 |
| 2015-01-12 | 471 | 451 | 473 | 451 | -3.01% | 5 | 50 | 23,180 |
| 2015-01-08 | 433 | 465 | 475 | 432 | 0.00% | 9 | 300 | 133,610 |