МГТС

MGTSP

752 ₽ -2.59% ↓

История котировок MGTSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	1270	1269	1274	1253	+0.24%	48	910	1,151,580
2017-12-28	1238	1266	1266	1238	+1.52%	26	370	465,850
2017-12-27	1269	1247	1269	1229	-0.08%	32	840	1,047,200
2017-12-26	1254	1248	1259	1241	-0.48%	20	1,500	1,877,510
2017-12-25	1258	1254	1267	1233	+2.37%	39	1,260	1,580,270
2017-12-22	1225	1225	1228	1219	+1.07%	25	850	1,038,560
2017-12-21	1217	1212	1238	1204	-2.02%	52	1,860	2,251,890
2017-12-20	1232	1237	1246	1203	-1.98%	62	1,840	2,266,820
2017-12-19	1255	1262	1262	1243	+0.48%	13	200	250,690
2017-12-18	1260	1256	1270	1245	-0.24%	49	1,050	1,320,520
2017-12-15	1254	1259	1260	1240	+0.32%	30	550	688,900
2017-12-14	1261	1255	1263	1240	-0.40%	10	200	249,370
2017-12-13	1251	1260	1271	1221	+0.40%	44	1,360	1,712,610
2017-12-12	1252	1255	1259	1252	+0.08%	19	580	727,630
2017-12-11	1253	1254	1267	1251	-0.56%	20	610	765,470
2017-12-08	1244	1261	1261	1236	+1.53%	19	230	287,290
2017-12-07	1244	1242	1257	1235	-0.56%	15	430	535,280
2017-12-06	1239	1249	1249	1239	+1.13%	21	700	868,710
2017-12-05	1240	1235	1250	1234	-1.20%	11	160	199,250
2017-12-04	1260	1250	1260	1237	-0.71%	23	390	487,710
2017-12-01	1241	1259	1270	1221	+1.21%	33	800	992,160
2017-11-30	1243	1244	1270	1243	-2.20%	13	220	274,260
2017-11-29	1257	1272	1272	1248	+0.95%	29	620	776,270
2017-11-28	1256	1260	1265	1253	-1.72%	24	390	490,300
2017-11-27	1279	1282	1282	1275	+0.94%	13	330	422,220
2017-11-24	1251	1270	1275	1250	+1.60%	27	430	541,850
2017-11-23	1229	1250	1250	1229	+2.38%	33	360	446,270
2017-11-22	1200	1221	1230	1200	+0.91%	52	670	819,940
2017-11-21	1143	1210	1240	1143	-4.35%	226	5,560	6,722,400
2017-11-20	1253	1265	1310	1253	-3.07%	58	1,100	1,403,860
2017-11-17	1287	1305	1326	1287	+0.38%	50	1,910	2,500,890
2017-11-16	1299	1300	1300	1299	-0.69%	9	360	467,920
2017-11-15	1305	1309	1338	1255	-0.46%	93	3,920	5,013,250
2017-11-14	1318	1315	1319	1287	+0.23%	24	380	496,820
2017-11-13	1295	1312	1350	1268	+1.78%	62	1,230	1,612,810
2017-11-10	1305	1289	1305	1250	-0.77%	61	890	1,136,930
2017-11-09	1327	1299	1327	1283	-1.22%	39	460	600,740
2017-11-08	1300	1315	1330	1290	+1.47%	53	1,790	2,340,690
2017-11-07	1253	1296	1300	1253	+2.69%	62	2,260	2,915,000
2017-11-03	1240	1262	1271	1235	+2.19%	44	1,960	2,444,700
2017-11-02	1234	1235	1235	1220	+0.49%	33	1,850	2,275,940
2017-11-01	1207	1229	1239	1207	+0.33%	36	650	794,320
2017-10-31	1215	1225	1236	1200	+0.08%	49	1,450	1,751,670
2017-10-30	1225	1224	1230	1200	-0.33%	37	1,320	1,594,800
2017-10-27	1225	1228	1229	1201	+0.24%	55	1,090	1,328,510
2017-10-26	1225	1225	1239	1225	+0.16%	22	370	454,200
2017-10-25	1220	1223	1239	1220	-0.73%	29	540	660,870
2017-10-24	1240	1232	1250	1208	-1.04%	64	1,060	1,296,560
2017-10-23	1232	1245	1245	1220	+0.16%	30	370	457,050
2017-10-20	1227	1243	1245	1220	+1.55%	48	730	900,450
2017-10-19	1232	1224	1232	1216	+0.41%	38	1,140	1,399,950
2017-10-18	1176	1219	1230	1172	+3.57%	76	2,810	3,362,070
2017-10-17	1180	1177	1180	1161	+0.60%	39	1,050	1,229,400
2017-10-16	1187	1170	1187	1155	+0.69%	62	1,790	2,102,360
2017-10-13	1165	1162	1166	1152	-0.26%	35	800	928,090
2017-10-12	1147	1165	1167	1141	+1.75%	51	1,100	1,269,730
2017-10-11	1145	1145	1146	1132	+1.15%	31	1,320	1,501,000
2017-10-10	1134	1132	1143	1126	-0.70%	28	760	859,540
2017-10-09	1140	1140	1147	1125	+0.88%	30	2,470	2,818,500
2017-10-06	1145	1130	1145	1130	-0.44%	16	240	272,140
2017-10-05	1144	1135	1144	1129	-0.87%	19	560	636,470
2017-10-04	1140	1145	1145	1125	+0.44%	40	3,300	3,763,280
2017-10-03	1138	1140	1140	1123	+0.09%	32	610	693,020
2017-10-02	1135	1139	1147	1135	-0.78%	24	420	479,170
2017-09-29	1145	1148	1153	1139	+0.97%	30	460	528,220
2017-09-28	1140	1137	1155	1121	0.00%	38	970	1,108,190
2017-09-27	1130	1137	1138	1082	+1.16%	59	1,380	1,545,610
2017-09-26	1118	1124	1130	1094	+1.44%	46	1,110	1,237,570
2017-09-25	1099	1108	1112	1096	+0.73%	30	760	838,330
2017-09-22	1091	1100	1100	1088	+1.48%	30	1,030	1,129,330
2017-09-21	1083	1084	1090	1080	-0.46%	47	1,090	1,182,880
2017-09-20	1083	1089	1090	1081	+0.37%	43	1,050	1,140,310
2017-09-19	1088	1085	1088	1080	-0.18%	36	720	779,810
2017-09-18	1081	1087	1100	1081	+0.65%	45	950	1,037,950
2017-09-15	1074	1080	1085	1071	+0.47%	34	650	702,130
2017-09-14	1085	1075	1100	1064	-1.10%	83	2,040	2,193,100
2017-09-13	1081	1087	1090	1081	-0.18%	13	310	337,200
2017-09-12	1087	1089	1101	1080	+0.37%	46	860	934,820
2017-09-11	1100	1085	1100	1072	+0.46%	20	270	292,840
2017-09-08	1081	1080	1085	1074	+0.19%	42	540	582,290
2017-09-07	1070	1078	1079	1067	+1.41%	34	410	440,830
2017-09-06	1079	1063	1079	1063	-1.30%	36	600	640,630
2017-09-05	1065	1077	1080	1062	+0.19%	51	680	727,390
2017-09-04	1071	1075	1075	1064	+0.09%	27	450	480,310
2017-09-01	1089	1074	1089	1069	-0.37%	35	590	632,470
2017-08-31	1084	1078	1084	1070	-0.65%	19	260	280,550
2017-08-30	1087	1085	1087	1070	+0.28%	32	650	700,820
2017-08-29	1073	1082	1082	1072	-0.28%	17	250	269,060
2017-08-28	1090	1085	1095	1079	-0.46%	17	430	467,660
2017-08-25	1091	1090	1106	1086	-0.64%	29	480	524,100
2017-08-24	1090	1097	1099	1072	+1.11%	31	910	995,310
2017-08-23	1084	1085	1085	1073	+1.12%	23	710	768,060
2017-08-22	1080	1073	1090	1068	-0.65%	27	530	570,310
2017-08-21	1089	1080	1089	1070	-0.09%	20	330	356,420
2017-08-18	1079	1081	1085	1071	+1.12%	26	290	313,480
2017-08-17	1087	1069	1097	1064	-3.52%	56	1,010	1,087,810
2017-08-16	1120	1108	1137	1069	-0.72%	38	460	502,220
2017-08-15	1111	1116	1150	1059	+0.45%	106	2,910	3,208,430
2017-08-14	1024	1111	1111	1024	+6.01%	64	1,200	1,299,860
2017-08-11	1050	1048	1069	1033	-0.95%	50	1,520	1,611,690
2017-08-10	1059	1058	1065	1050	-1.03%	25	710	748,140
2017-08-09	1101	1069	1111	1066	+0.38%	19	320	343,960
2017-08-08	1055	1065	1102	1053	+0.76%	68	1,490	1,617,420
2017-08-07	1085	1057	1085	1055	-2.04%	37	660	703,780
2017-08-04	1065	1079	1079	1049	+1.12%	40	670	709,230
2017-08-03	1077	1067	1096	1063	-0.28%	26	370	397,160
2017-08-02	1029	1070	1092	1024	+4.80%	91	1,780	1,890,930
2017-08-01	1027	1021	1030	1012	-0.58%	25	350	357,930
2017-07-31	1032	1027	1032	1005	+1.08%	29	330	334,890
2017-07-28	1022	1016	1031	999	+0.40%	50	1,520	1,541,820
2017-07-27	1029	1012	1030	1010	-0.39%	26	450	456,770
2017-07-26	1030	1016	1030	1015	-0.78%	24	520	532,040
2017-07-25	1017	1024	1024	1013	+1.09%	17	320	327,100
2017-07-24	1025	1013	1027	1013	+1.10%	17	380	387,910
2017-07-21	1001	1002	1010	999	+0.20%	23	780	780,740
2017-07-20	1030	1000	1037	999	-1.09%	45	840	850,310
2017-07-19	989	1011	1027	989	+3.69%	30	400	402,570
2017-07-18	989	975	990	970	-1.22%	52	1,520	1,489,450
2017-07-17	999	987	1010	985	-0.10%	127	3,000	2,987,010
2017-07-14	1063	988	1070	976	-7.66%	241	5,360	5,475,800
2017-07-13	1130	1070	1130	1064	-5.31%	128	3,000	3,267,650
2017-07-12	1260	1130	1260	1085	-19.29%	533	17,070	19,321,270
2017-07-11	1414	1400	1435	1399	-1.75%	352	14,570	20,562,060
2017-07-10	1360	1425	1428	1360	+4.78%	256	8,140	11,400,950
2017-07-07	1342	1360	1382	1342	+1.42%	72	2,340	3,189,840
2017-07-06	1358	1341	1400	1341	-1.40%	81	2,120	2,933,780
2017-07-05	1355	1360	1399	811	+0.89%	169	7,300	9,708,180
2017-07-04	1349	1348	1349	1342	+0.15%	36	980	1,320,630
2017-07-03	1345	1346	1349	1340	+0.07%	39	1,260	1,695,430
2017-06-30	1348	1345	1349	1340	0.00%	35	1,450	1,949,960
2017-06-29	1342	1345	1349	1340	-0.22%	36	1,620	2,179,040
2017-06-28	1348	1348	1349	1336	+0.22%	73	2,460	3,303,450
2017-06-27	1330	1345	1345	1321	+0.67%	36	590	787,670
2017-06-26	1333	1336	1358	1321	-0.07%	84	1,610	2,152,760
2017-06-23	1349	1337	1353	1315	-0.30%	90	6,730	9,002,840
2017-06-22	1309	1341	1345	1300	+2.52%	42	2,470	3,264,880
2017-06-21	1304	1308	1315	1299	-0.53%	58	990	1,290,860
2017-06-20	1302	1315	1322	1301	+1.15%	32	410	536,300
2017-06-19	1310	1300	1311	1300	-1.52%	26	390	509,390
2017-06-16	1304	1320	1320	1298	+1.46%	41	720	938,930
2017-06-15	1290	1301	1311	1288	-0.31%	65	1,450	1,884,310
2017-06-14	1302	1305	1308	1290	+0.23%	36	900	1,170,810
2017-06-13	1308	1302	1314	1302	-0.61%	18	450	587,590
2017-06-09	1302	1310	1320	1300	+0.54%	71	990	1,292,340
2017-06-08	1329	1303	1329	1296	-1.29%	52	1,280	1,669,790
2017-06-07	1318	1320	1331	1315	-0.83%	61	670	885,110
2017-06-06	1332	1331	1332	1314	+0.15%	22	230	304,360
2017-06-05	1333	1329	1333	1329	+1.06%	4	40	53,270
2017-06-02	1318	1315	1333	1301	+0.23%	37	810	1,065,490
2017-06-01	1303	1312	1345	1300	+0.61%	101	3,420	4,486,920
2017-05-31	1306	1304	1330	1304	-1.06%	38	1,150	1,518,110
2017-05-30	1309	1318	1346	1304	+1.15%	62	1,500	1,985,280
2017-05-29	1281	1303	1320	1280	+0.62%	72	1,270	1,653,680
2017-05-26	1276	1295	1296	1265	+0.23%	52	770	986,010
2017-05-25	1286	1292	1301	1280	+0.16%	43	1,250	1,612,610
2017-05-24	1304	1290	1305	1288	-0.39%	60	1,880	2,431,680
2017-05-23	1296	1295	1320	1295	-0.38%	62	1,100	1,437,540
2017-05-22	1327	1300	1331	1300	-0.91%	86	1,700	2,224,850
2017-05-19	1330	1312	1330	1312	-1.58%	61	1,510	1,993,670
2017-05-18	1300	1333	1348	1300	+1.29%	166	3,430	4,576,230
2017-05-17	1320	1316	1340	1300	-0.98%	157	3,490	4,591,260
2017-05-16	1337	1329	1539	1292	+9.38%	1024	27,300	38,392,980
2017-05-15	888	1215	1215	888	+39.82%	622	21,780	25,018,680
2017-05-12	869	869	869	869	-1.36%	1	10	8,690
2017-05-11	880	881	901	880	+0.11%	17	440	394,850
2017-05-10	880	880	880	880	+1.15%	1	10	8,800
2017-05-05	879	870	880	870	-1.36%	3	50	43,880
2017-05-04	892	882	900	880	+3.04%	25	790	707,800
2017-05-03	854	856	877	854	-1.38%	11	110	95,040
2017-05-02	861	868	897	860	+0.35%	27	1,220	1,070,810
2017-04-28	884	865	884	860	+0.58%	14	370	319,450
2017-04-27	886	860	886	855	-0.58%	7	110	95,630
2017-04-26	882	865	882	865	+0.93%	11	170	148,700
2017-04-25	843	857	861	843	-2.39%	14	670	574,820
2017-04-24	850	878	878	850	+4.40%	4	40	34,280
2017-04-21	849	841	858	841	+0.12%	7	280	237,860
2017-04-20	859	840	859	834	-0.12%	28	1,330	1,118,750
2017-04-19	836	841	859	825	+0.36%	5	90	74,950
2017-04-18	850	838	850	838	-1.87%	3	140	118,760
2017-04-17	850	854	854	850	+0.47%	10	240	204,520
2017-04-14	850	850	850	840	+0.12%	11	210	177,930
2017-04-13	836	849	851	835	-1.16%	15	270	227,520
2017-04-12	847	859	860	840	-0.12%	15	510	430,530
2017-04-11	860	860	860	847	+0.23%	7	110	94,470
2017-04-10	854	858	878	840	-2.28%	36	1,100	933,720
2017-04-07	887	878	887	860	+1.15%	29	1,150	1,009,210
2017-04-06	880	868	882	868	-1.14%	7	230	202,170
2017-04-05	873	878	878	873	+0.23%	10	160	140,140
2017-04-04	848	876	880	832	-0.57%	21	320	276,200
2017-04-03	848	881	881	848	-0.11%	2	20	17,290
2017-03-31	884	882	884	852	+2.56%	9	90	78,600
2017-03-30	851	860	884	842	-2.27%	15	200	173,480
2017-03-28	850	880	888	850	+4.76%	36	500	434,210
2017-03-27	836	840	900	830	-0.47%	52	1,400	1,223,240
2017-03-24	831	844	844	830	+1.32%	5	130	108,070
2017-03-23	826	833	844	826	+0.12%	11	230	190,710
2017-03-22	825	832	900	825	+1.59%	38	690	593,780
2017-03-21	830	819	835	819	-1.56%	12	380	316,590
2017-03-20	833	832	833	822	+0.24%	10	110	91,020
2017-03-17	835	830	840	830	-0.60%	6	70	58,520
2017-03-16	835	835	835	835	0.00%	1	10	8,350
2017-03-15	840	835	843	835	0.00%	4	70	58,610
2017-03-14	832	835	835	819	+0.60%	15	300	249,870
2017-03-13	820	830	837	816	-0.60%	20	290	239,110
2017-03-10	846	835	846	800	-2.79%	71	1,970	1,609,960
2017-03-09	837	859	880	782	+2.14%	87	2,330	1,999,980
2017-03-07	848	841	849	821	-0.36%	22	920	771,840
2017-03-06	845	844	889	820	-1.17%	53	2,960	2,473,160
2017-03-03	865	854	865	854	-0.81%	4	40	34,450
2017-03-02	865	861	880	751	-1.03%	54	1,610	1,359,720
2017-03-01	859	870	875	859	+2.23%	11	140	121,510
2017-02-28	857	851	862	802	-1.05%	24	940	793,590
2017-02-27	861	860	886	860	-3.04%	16	560	482,610
2017-02-24	900	887	900	855	-0.34%	24	330	288,180
2017-02-22	908	890	914	890	-1.11%	13	740	661,190
2017-02-21	886	900	902	886	+0.56%	22	510	455,500
2017-02-20	880	895	900	875	+1.47%	27	770	685,420
2017-02-17	872	882	882	865	+0.23%	14	230	200,230
2017-02-16	883	880	883	880	+0.57%	6	60	52,860
2017-02-15	880	875	883	875	-0.46%	13	200	176,170
2017-02-14	874	879	879	860	+0.34%	11	260	226,480
2017-02-13	897	876	897	865	-0.34%	29	670	583,710
2017-02-10	885	879	899	879	+0.57%	10	160	141,850
2017-02-09	876	874	897	874	-0.46%	4	70	61,510
2017-02-08	897	878	897	872	+0.57%	3	130	114,210
2017-02-07	842	873	915	842	+1.51%	39	870	762,400
2017-02-06	870	860	870	850	-1.04%	13	350	300,130
2017-02-03	860	869	869	855	0.00%	16	310	267,170
2017-02-02	870	869	873	860	-0.11%	17	520	448,440
2017-02-01	868	870	894	856	-1.92%	33	990	856,670
2017-01-31	883	887	887	875	+0.91%	11	290	255,070
2017-01-30	881	879	881	869	-1.12%	13	210	183,720
2017-01-27	860	889	889	859	+1.60%	10	260	226,640
2017-01-26	880	875	884	800	-1.13%	56	1,450	1,227,650
2017-01-25	882	885	888	867	+0.57%	24	330	289,900
2017-01-24	863	880	880	862	+1.97%	17	590	514,980
2017-01-23	876	863	877	860	-0.58%	11	200	172,770
2017-01-20	855	868	879	855	+0.23%	14	170	146,950
2017-01-19	898	866	898	865	-4.20%	49	860	755,870
2017-01-18	903	904	911	897	+1.12%	19	800	727,020
2017-01-17	900	894	900	876	+0.45%	17	620	553,660
2017-01-16	904	890	904	888	-0.78%	14	370	332,880
2017-01-13	900	897	947	886	-0.33%	58	2,520	2,261,600
2017-01-12	852	900	920	850	+4.29%	91	2,080	1,856,870
2017-01-11	848	863	863	837	+2.74%	61	1,610	1,371,190
2017-01-10	828	840	840	828	+2.19%	36	710	591,680
2017-01-09	825	822	825	816	+0.24%	21	390	319,730
2017-01-06	820	820	820	805	+0.49%	13	180	146,740
2017-01-05	818	816	825	813	+0.25%	21	720	588,990
2017-01-04	817	814	817	809	+0.49%	9	200	163,010
2017-01-03	803	810	810	803	0.00%	3	70	56,620

Архив котировок акции MGTSP по годам

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