МГТС

MGTSP

752 ₽ -2.59% ↓

История котировок MGTSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	810	807	810	806	0.00%	9	200	161,520
2016-12-29	800	807	808	794	0.00%	28	1,010	810,910
2016-12-28	808	807	808	796	+0.88%	26	1,430	1,147,630
2016-12-27	805	800	805	792	0.00%	20	440	352,040
2016-12-26	798	800	800	793	+0.88%	20	770	614,860
2016-12-23	783	793	797	783	+0.51%	7	120	94,200
2016-12-22	795	789	801	785	+0.51%	13	170	134,520
2016-12-21	801	785	801	785	-0.63%	15	180	142,310
2016-12-20	795	790	795	790	-0.63%	3	50	39,700
2016-12-19	795	795	795	795	+0.63%	1	10	7,950
2016-12-16	780	790	790	780	+1.28%	9	410	320,180
2016-12-15	783	780	783	779	+0.65%	11	130	101,460
2016-12-14	790	775	790	775	-0.64%	12	210	163,960
2016-12-13	801	780	801	780	-2.62%	14	320	250,690
2016-12-12	794	801	805	792	+1.14%	17	260	208,050
2016-12-09	784	792	794	762	+0.25%	30	640	497,760
2016-12-08	796	790	799	789	-0.75%	23	790	628,290
2016-12-07	791	796	796	789	+0.89%	12	180	142,560
2016-12-06	777	789	789	770	+1.68%	25	1,050	824,500
2016-12-05	765	776	777	765	0.00%	7	110	84,650
2016-12-02	767	776	776	765	+0.26%	17	580	447,110
2016-12-01	763	774	774	763	+1.31%	19	370	283,650
2016-11-30	751	764	765	751	0.00%	11	140	106,760
2016-11-29	757	764	764	751	+0.92%	15	210	159,820
2016-11-28	764	757	764	738	-1.82%	53	1,700	1,272,000
2016-11-25	764	771	771	764	+1.45%	15	290	223,320
2016-11-24	758	760	760	751	+1.20%	8	250	189,390
2016-11-23	754	751	758	750	-1.83%	19	670	503,540
2016-11-22	757	765	765	749	+0.79%	11	120	90,720
2016-11-21	755	759	760	750	+0.26%	17	470	353,890
2016-11-18	754	757	770	754	-0.92%	32	440	335,370
2016-11-17	754	764	767	745	+1.33%	25	410	311,200
2016-11-16	745	754	754	745	+1.21%	4	50	37,570
2016-11-15	736	745	756	733	+0.27%	28	580	428,070
2016-11-14	757	743	757	743	-0.93%	6	60	44,830
2016-11-11	756	750	756	749	+1.21%	4	80	60,050
2016-11-10	749	741	749	740	-0.54%	6	60	44,600
2016-11-09	733	745	745	733	+1.36%	9	100	74,130
2016-11-08	736	735	740	735	+0.27%	13	130	95,830
2016-11-07	740	733	740	733	-1.87%	4	40	29,430
2016-11-03	748	747	748	747	-0.80%	3	30	22,430
2016-11-02	740	753	755	720	-0.13%	18	420	309,590
2016-11-01	756	754	761	745	-1.18%	12	300	225,920
2016-10-31	754	763	763	740	+0.39%	33	1,200	900,970
2016-10-28	760	760	760	748	+1.33%	29	2,060	1,558,090
2016-10-27	751	750	760	750	-1.19%	20	730	550,850
2016-10-26	747	759	759	735	+2.57%	19	610	457,710
2016-10-25	746	740	751	740	0.00%	22	2,110	1,582,920
2016-10-24	749	740	754	736	-1.46%	19	340	252,760
2016-10-21	756	751	758	748	+0.27%	28	1,210	910,320
2016-10-20	755	749	755	731	+0.40%	10	280	206,650
2016-10-19	730	746	746	723	+3.18%	22	370	270,660
2016-10-18	721	723	746	720	-0.96%	12	380	274,880
2016-10-17	757	730	764	710	-3.82%	46	1,350	974,400
2016-10-14	756	759	759	756	+1.20%	7	270	204,240
2016-10-13	751	750	763	750	-1.32%	9	240	180,610
2016-10-12	743	760	760	742	+2.43%	5	70	52,320
2016-10-11	760	742	765	742	-1.07%	9	240	180,640
2016-10-10	762	750	769	750	+1.35%	9	200	150,770
2016-10-07	751	740	757	740	+0.27%	16	1,290	971,490
2016-10-06	738	738	748	738	+0.14%	23	680	505,560
2016-10-05	739	737	739	737	-0.54%	6	60	44,280
2016-10-04	745	741	745	740	+1.79%	7	400	297,670
2016-10-03	739	728	746	728	-0.27%	10	120	88,330
2016-09-30	738	730	741	725	-0.54%	12	150	110,010
2016-09-29	743	734	743	734	-0.81%	11	160	118,200
2016-09-28	740	740	746	740	+1.93%	9	140	103,910
2016-09-27	730	726	730	726	-1.63%	13	310	226,110
2016-09-26	730	738	738	710	+0.14%	30	1,160	852,250
2016-09-23	737	737	737	736	0.00%	10	540	397,900
2016-09-22	738	737	738	737	-0.27%	7	70	51,620
2016-09-21	743	739	743	738	-0.81%	30	4,040	2,985,830
2016-09-20	773	745	773	745	-0.67%	24	260	195,080
2016-09-16	765	750	772	750	-0.66%	25	1,320	1,008,950
2016-09-15	748	755	765	744	+1.34%	31	5,570	4,193,720
2016-09-14	748	745	749	741	+0.13%	7	80	59,710
2016-09-13	745	744	750	743	-0.40%	11	150	111,980
2016-09-12	744	747	748	742	+1.08%	11	140	104,270
2016-09-09	747	739	748	739	+0.27%	18	560	414,620
2016-09-08	751	737	751	696	-1.21%	39	710	514,590
2016-09-07	753	746	753	746	0.00%	12	190	142,370
2016-09-06	754	746	756	735	-0.67%	41	980	729,900
2016-09-05	748	751	759	748	+0.13%	24	320	240,800
2016-09-02	750	750	750	748	-0.13%	25	520	389,870
2016-09-01	752	751	756	750	-0.92%	29	1,170	879,560
2016-08-31	756	758	759	752	+0.26%	22	790	598,120
2016-08-30	765	756	765	755	-0.79%	25	940	714,160
2016-08-29	761	762	769	755	+0.13%	44	2,220	1,682,450
2016-08-26	763	761	769	760	-0.13%	21	700	533,790
2016-08-25	779	762	779	761	-2.18%	37	2,780	2,127,610
2016-08-24	781	779	781	779	0.00%	9	160	124,740
2016-08-23	784	779	784	779	-0.13%	10	330	257,540
2016-08-22	784	780	784	771	+0.91%	9	230	179,640
2016-08-19	780	773	780	773	-0.90%	10	280	217,340
2016-08-18	781	780	782	771	0.00%	15	410	319,720
2016-08-17	779	780	780	778	0.00%	19	320	249,390
2016-08-16	786	780	787	778	+0.52%	16	240	187,780
2016-08-15	770	776	780	770	-0.26%	16	370	287,630
2016-08-12	770	778	781	768	+0.78%	22	820	638,760
2016-08-11	777	772	777	772	-1.03%	11	140	108,550
2016-08-10	784	780	785	772	+0.65%	21	450	350,620
2016-08-09	776	775	784	775	0.00%	18	440	342,290
2016-08-08	776	775	787	775	+0.26%	24	490	381,780
2016-08-05	771	773	778	768	+0.39%	26	770	594,830
2016-08-04	778	770	779	770	-0.39%	18	250	193,040
2016-08-03	770	773	780	770	+0.39%	8	170	131,820
2016-08-02	780	770	786	770	-1.66%	19	230	179,380
2016-08-01	776	783	783	776	+1.69%	7	70	54,620
2016-07-29	787	770	788	765	-2.65%	33	1,790	1,387,200
2016-07-28	792	791	792	785	-0.25%	6	60	47,350
2016-07-27	777	793	793	777	+0.63%	4	90	70,190
2016-07-26	771	788	793	771	+3.01%	43	910	713,010
2016-07-25	770	765	800	760	-1.54%	52	840	653,100
2016-07-22	771	777	777	768	+0.39%	29	900	693,360
2016-07-21	778	774	780	769	-0.77%	43	1,450	1,118,670
2016-07-20	784	780	784	777	-0.64%	21	570	443,810
2016-07-19	798	785	813	785	-1.88%	64	2,420	1,915,760
2016-07-18	801	800	817	799	+0.13%	51	890	713,790
2016-07-15	847	799	859	798	-23.17%	371	12,050	9,848,730
2016-07-14	1029	1040	1045	1017	+1.07%	257	12,830	13,243,520
2016-07-13	1025	1029	1037	1010	+1.48%	111	4,190	4,302,800
2016-07-12	1015	1014	1036	998	-0.10%	113	3,860	3,934,060
2016-07-11	999	1015	1015	989	+1.60%	151	5,080	5,083,230
2016-07-08	987	999	1000	985	0.00%	98	4,030	4,022,750
2016-07-07	983	999	1000	983	+1.42%	81	2,360	2,344,120
2016-07-06	1000	985	1000	985	-1.30%	33	1,720	1,702,370
2016-07-05	995	998	999	988	+0.60%	43	2,620	2,607,240
2016-07-04	993	992	993	986	+0.81%	43	880	871,980
2016-07-01	993	984	996	980	+0.51%	68	3,290	3,253,480
2016-06-30	969	979	979	967	+3.05%	46	1,500	1,461,840
2016-06-29	955	950	965	942	0.00%	44	1,340	1,284,020
2016-06-28	935	950	950	928	+1.60%	59	2,140	2,019,480
2016-06-27	905	935	939	905	+2.86%	86	2,900	2,674,570
2016-06-24	896	909	909	895	+1.00%	70	2,060	1,859,000
2016-06-23	906	900	906	897	0.00%	46	3,380	3,041,540
2016-06-22	909	900	914	898	-0.55%	106	3,570	3,224,060
2016-06-21	907	905	918	900	-0.11%	116	4,340	3,935,930
2016-06-20	910	906	916	900	+0.55%	95	2,820	2,550,300
2016-06-17	910	901	911	900	-1.42%	39	720	650,160
2016-06-16	906	914	914	897	+1.56%	41	570	516,530
2016-06-15	904	900	909	896	-0.22%	61	1,330	1,198,080
2016-06-14	917	902	918	900	-0.77%	128	2,990	2,716,120
2016-06-10	907	909	920	907	+0.33%	29	930	851,310
2016-06-09	910	906	920	905	-0.98%	87	2,310	2,103,250
2016-06-08	915	915	922	908	-0.76%	74	2,890	2,633,600
2016-06-07	927	922	939	916	+0.44%	40	970	898,030
2016-06-06	914	918	920	907	+1.21%	25	530	486,510
2016-06-03	931	907	931	907	-1.73%	124	3,250	2,969,870
2016-06-02	917	923	945	917	+0.65%	64	1,190	1,099,440
2016-06-01	921	917	926	909	-0.65%	75	1,960	1,785,640
2016-05-31	934	923	940	922	0.00%	27	400	372,240
2016-05-30	920	923	932	916	+1.21%	36	890	820,700
2016-05-27	925	912	925	912	0.00%	15	1,340	1,223,270
2016-05-26	911	912	916	900	0.00%	100	4,350	3,959,730
2016-05-25	911	912	915	910	0.00%	83	3,680	3,353,410
2016-05-24	913	912	915	910	-0.65%	85	7,010	6,383,370
2016-05-23	916	918	920	910	+0.22%	94	4,630	4,228,450
2016-05-20	917	916	937	916	-0.43%	170	7,810	7,181,980
2016-05-19	925	920	940	910	-0.33%	293	16,010	14,685,360
2016-05-18	976	923	979	920	-2.84%	298	12,080	11,309,910
2016-05-17	996	950	998	931	-4.81%	170	7,700	7,405,270
2016-05-16	930	998	1181	930	+18.11%	287	12,940	13,340,710
2016-05-13	666	845	845	666	+39.67%	23	2,170	1,828,280
2016-05-12	605	605	619	604	-0.82%	18	2,050	1,240,910
2016-05-11	607	610	610	607	-1.61%	2	20	12,170
2016-05-10	603	620	624	600	+2.65%	6	150	92,310
2016-05-05	610	604	610	604	0.00%	3	50	30,380
2016-05-04	602	604	614	601	-0.66%	6	70	42,400
2016-04-28	605	608	608	605	-0.98%	4	150	91,110
2016-04-27	613	614	614	613	-0.97%	2	50	30,660
2016-04-26	620	620	620	604	0.00%	7	120	73,350
2016-04-25	620	620	620	620	-0.80%	2	20	12,400
2016-04-20	625	625	625	625	-1.11%	7	1,720	1,075,000
2016-04-19	628	632	632	611	+0.96%	9	650	406,250
2016-04-18	619	626	626	619	+1.62%	5	530	328,650
2016-04-15	615	616	616	615	+0.16%	3	70	43,110
2016-04-14	614	615	615	595	+2.50%	17	1,310	802,380
2016-04-13	600	600	615	600	0.00%	10	610	366,150
2016-04-12	601	600	601	590	-1.64%	9	740	443,150
2016-04-11	609	610	610	609	+1.50%	6	1,020	622,180
2016-04-08	601	601	601	601	-1.48%	1	10	6,010
2016-04-07	608	610	610	608	0.00%	8	550	335,460
2016-04-06	600	610	610	600	+2.18%	8	650	391,200
2016-04-05	609	597	610	597	-1.97%	5	210	127,700
2016-04-04	601	609	620	600	+0.83%	39	1,820	1,100,480
2016-04-01	570	604	604	570	+6.71%	39	4,580	2,653,070
2016-03-31	567	566	568	566	-0.70%	12	420	237,930
2016-03-30	570	570	570	570	+0.35%	3	50	28,500
2016-03-24	568	568	575	568	0.00%	15	390	221,810
2016-03-23	580	568	580	568	-0.35%	7	300	171,000
2016-03-22	570	570	573	566	0.00%	9	320	181,880
2016-03-21	575	570	575	568	-0.87%	21	1,090	621,410
2016-03-18	579	575	579	575	+0.35%	3	60	34,580
2016-03-17	573	573	573	573	-1.21%	1	20	11,460
2016-03-16	576	580	593	576	+0.87%	6	100	57,980
2016-03-15	580	575	580	575	-2.04%	9	170	97,880
2016-03-14	587	587	588	587	+1.21%	8	510	299,380
2016-03-10	588	580	588	580	+1.58%	3	30	17,480
2016-03-07	574	571	574	571	-2.39%	5	200	114,370
2016-03-04	578	585	600	578	+2.63%	21	2,800	1,641,280
2016-03-03	579	570	580	570	+0.53%	4	290	167,890
2016-03-02	567	567	567	567	-1.90%	2	50	28,350
2016-02-29	579	578	579	578	+2.48%	4	40	23,140
2016-02-26	565	564	565	564	-2.59%	2	20	11,290
2016-02-25	573	579	580	573	+2.84%	10	440	254,590
2016-02-24	559	563	563	559	0.00%	7	160	90,040
2016-02-20	564	563	569	563	0.00%	8	120	67,700
2016-02-18	557	563	563	557	+1.99%	3	30	16,830
2016-02-17	552	552	552	552	-1.60%	1	10	5,520
2016-02-16	561	561	561	561	-3.11%	2	50	28,050
2016-02-15	577	579	579	577	+0.35%	3	40	23,140
2016-02-12	571	577	579	571	+3.96%	8	80	46,000
2016-02-11	565	555	573	552	-2.63%	17	1,200	676,980
2016-02-10	553	570	578	550	+2.70%	20	840	474,590
2016-02-09	562	555	580	550	0.00%	29	800	454,510
2016-02-08	550	555	555	550	+0.73%	7	110	60,650
2016-02-05	551	551	551	551	+0.36%	4	80	44,080
2016-02-04	540	549	549	540	+0.73%	12	550	297,620
2016-02-03	540	545	549	538	-0.37%	16	660	358,180
2016-02-02	540	547	547	540	-0.18%	3	40	21,790
2016-02-01	549	548	550	540	-0.36%	21	850	463,910
2016-01-29	550	550	550	545	-0.54%	8	120	65,880
2016-01-28	549	553	553	549	+0.55%	7	140	77,180
2016-01-27	545	550	550	545	+0.92%	11	260	142,370
2016-01-26	541	545	545	541	+0.55%	4	90	48,770
2016-01-25	527	542	542	527	+1.69%	5	70	37,150
2016-01-22	527	533	533	522	+1.14%	18	570	299,180
2016-01-21	530	527	540	526	-0.75%	6	200	106,460
2016-01-20	531	531	531	527	-1.12%	12	170	89,960
2016-01-19	537	537	537	537	+0.19%	2	70	37,590
2016-01-18	526	536	536	525	+0.94%	9	420	222,500
2016-01-15	531	531	531	527	0.00%	18	790	419,260
2016-01-14	536	531	536	531	-1.85%	8	360	192,220
2016-01-13	549	541	549	541	-0.37%	3	40	21,720
2016-01-12	526	543	543	526	+3.23%	8	150	80,890
2016-01-11	530	526	542	526	-2.95%	13	230	121,980
2016-01-06	541	542	542	541	+2.26%	2	20	10,830
2016-01-05	535	530	535	530	-2.39%	5	90	48,050
2016-01-04	543	543	543	543	0.00%	1	10	5,430

Архив котировок акции MGTSP по годам

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