МГТС

MGTSP

  752 ₽  -2.59% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МГТС
  5. История котировок
  6. 2018

История котировок MGTSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-291602161816181600+1.00%44123197,590
2018-12-281590160216041590+0.13%70425678,794
2018-12-271606160016101592+0.50%75284454,334
2018-12-261614159216141588-0.75%971,0081,609,530
2018-12-251610160416181598-0.37%778991,439,682
2018-12-241618161016181604-0.49%43496800,090
2018-12-211602161816241602+0.50%37129208,252
2018-12-201620161016201602-0.86%39387622,092
2018-12-191620162416241616-0.12%25183296,486
2018-12-181610162616281600+0.99%41244394,238
2018-12-171612161016361606+0.25%56200323,460
2018-12-141614160616221600-0.37%75295474,554
2018-12-131628161216281600+0.25%45348559,574
2018-12-121616160816521608-0.50%907931,295,288
2018-12-111634161616401600-0.98%51434698,148
2018-12-101654163216541628-1.21%42332544,624
2018-12-071644165216801630+1.35%66389643,244
2018-12-061646163016461624-0.49%31116189,490
2018-12-051640163816401620+0.37%33385626,808
2018-12-041612163216441600+2.00%836781,100,118
2018-12-0316181600162615980.00%651,3532,187,070
2018-11-301602160016181584-0.74%57476763,734
2018-11-291604161216201600-0.37%26196314,552
2018-11-281582161816341580+2.15%1071,0441,675,246
2018-11-271592158415921580-0.13%39330522,408
2018-11-261594158615961576+0.38%57577913,184
2018-11-231592158015921580-0.75%33196310,718
2018-11-221586159215941582+0.13%42308488,826
2018-11-2115801590159015760.00%30276436,612
2018-11-201594159015981580-0.38%50479761,754
2018-11-191590159616001590+0.25%23166265,362
2018-11-1616001592160215860.00%42307489,758
2018-11-151606159216081590-0.62%49341545,468
2018-11-141602160216041592+0.63%34232370,646
2018-11-131602159216061592-0.87%19109174,726
2018-11-121602160616121594+0.38%36243389,076
2018-11-091614160016141600-0.87%38275441,416
2018-11-0816161614162016000.00%551,1571,864,998
2018-11-071592161416181592+0.88%45255408,924
2018-11-061618160016181598-1.11%507111,139,356
2018-11-021618161816181592+0.87%25570918,380
2018-11-011618160416201592-0.06%18200322,020
2018-10-311610160516201600+0.31%17220354,100
2018-10-301585160016001585+0.63%13320511,300
2018-10-2915851590161015700.00%377501,186,550
2018-10-2615901590161015800.00%22380603,900
2018-10-2516001590162015900.00%18200321,200
2018-10-241595159016051580-0.31%14170269,900
2018-10-231615159516151585-0.31%22290462,550
2018-10-2215851600162015850.00%307501,193,850
2018-10-191610160016251600-0.31%19240386,350
2018-10-181625160516451600-0.93%459201,494,350
2018-10-1716151620162516000.00%21320518,300
2018-10-161620162016201600+0.93%12120193,200
2018-10-151615160516301600-0.31%18240387,650
2018-10-1215951610162515850.00%17220351,350
2018-10-111590161016101575+0.94%31570902,750
2018-10-101620159516201590-1.24%25350559,700
2018-10-091595161516301595+0.94%17210338,550
2018-10-0815901600161015900.00%11110175,900
2018-10-051625160016251590-1.54%25470754,100
2018-10-041630162516301610-0.61%14270438,100
2018-10-031635163516451625-0.61%11340558,250
2018-10-021595164516501590+2.17%431,2001,960,050
2018-10-011565161016251550+1.26%396601,051,950
2018-09-281600159016251585-1.85%611,0901,745,600
2018-09-2716101620163016000.00%14190306,900
2018-09-261655162016601620-2.41%509801,605,900
2018-09-251655166016601645+0.30%11170280,650
2018-09-241670165516701655-0.60%13190315,850
2018-09-211640166516801640+0.91%24570947,900
2018-09-201655165016551640-0.90%256501,070,150
2018-09-191690166516951645-1.19%408401,396,150
2018-09-181665168516951650+0.90%426301,057,850
2018-09-171650167016951650+1.21%551,2602,099,850
2018-09-141600165016551590+2.80%511,1601,879,200
2018-09-131550160516101550+3.55%366701,061,150
2018-09-121510155015851505+1.97%589001,387,150
2018-09-111560152015601500-2.88%1482,7804,236,200
2018-09-101605156516051535-3.10%1261,9703,079,250
2018-09-0716251615164016050.00%548601,395,200
2018-09-061635161516451615-1.82%568801,434,000
2018-09-051660164516601635-1.20%21300493,650
2018-09-041650166516651640+1.22%22400661,150
2018-09-031640164516651630+0.61%541,1501,891,050
2018-08-311675163516751625-2.39%951,9403,185,300
2018-08-301695167516951665-0.89%428501,428,100
2018-08-2916851690170516800.00%386101,030,750
2018-08-281680169017001680+0.60%29480809,900
2018-08-2716951680170016800.00%22330557,350
2018-08-241690168016951645-0.88%711,3502,254,000
2018-08-231705169517051685-0.29%521,2602,133,650
2018-08-221705170017101690-0.87%34530900,650
2018-08-211705171517201700+0.29%18430735,350
2018-08-201700171017351685+0.59%406501,114,700
2018-08-171725170017301700-1.45%561,2002,051,100
2018-08-161705172517301700+0.29%23450770,300
2018-08-151750172017551715-1.71%17390676,300
2018-08-1417701750177017400.00%397801,364,700
2018-08-131705175017501670+1.74%1133,3905,802,200
2018-08-101710172017351700-0.29%651,1401,951,800
2018-08-091705172517351695-0.29%911,6902,887,000
2018-08-081745173017551705-1.14%801,7202,965,050
2018-08-071765175017801725-0.28%601,2802,233,050
2018-08-061745175517701745-0.85%451,0801,894,350
2018-08-031775177017851755+0.28%30440778,150
2018-08-021800176518051755-1.94%488501,505,350
2018-08-011810180018201695+0.84%932,5904,535,450
2018-07-311740178517851740+1.71%661,3802,435,400
2018-07-301715175517651710+1.15%511,3202,301,950
2018-07-271730173517501720+0.58%527101,229,300
2018-07-261745172517651705-0.58%741,1001,895,350
2018-07-251740173517751725-0.29%761,6002,791,500
2018-07-241755174017851730-1.14%1442,8004,892,000
2018-07-231785176018251750-3.03%1553,4206,066,400
2018-07-201830181518401810-0.27%691,6202,950,400
2018-07-191760182018751760+2.82%1422,3104,227,850
2018-07-181840177018401765-3.28%1873,8206,831,300
2018-07-171855183018701805-0.54%1352,5204,600,100
2018-07-161905184019151805-3.66%1884,9309,138,800
2018-07-131910191019301880+0.53%1372,3704,515,950
2018-07-121935190019401835-2.56%2126,93013,107,650
2018-07-111920195019901850-8.45%41612,06023,042,700
2018-07-102150213021952090+2.16%66819,59042,347,000
2018-07-092075208521502075-0.48%4468,26017,531,100
2018-07-062030209520952030+1.45%2194,87010,084,800
2018-07-052055206520652030+1.72%1555,56011,411,150
2018-07-042060203020702010-1.46%1072,2604,636,900
2018-07-032065206020752040-0.24%862,5305,188,200
2018-07-022040206520702020+0.73%942,6605,486,250
2018-06-292030205020552010+0.49%811,6703,408,100
2018-06-282040204020602035+0.49%571,2202,497,100
2018-06-272045203020502025-0.73%337301,485,450
2018-06-262010204520602005-0.24%552,6905,475,650
2018-06-2520152050206520100.00%611,0202,071,250
2018-06-222085205020902000-0.49%1192,0904,270,000
2018-06-212075206020902050-0.24%941,3102,709,250
2018-06-202075206520852045-0.24%599702,006,850
2018-06-192045207020902045-1.19%548401,744,150
2018-06-182025209520952015+1.45%711,0902,254,750
2018-06-152100206521052065-1.20%1061,5603,259,500
2018-06-142045209021002035+2.96%1883,4407,151,250
2018-06-131995203020401975+1.50%851,5803,167,300
2018-06-111980200020001905+2.04%701,1302,237,900
2018-06-091970196019951950+1.03%811,4502,873,400
2018-06-081950194019851930-0.51%1332,9705,832,850
2018-06-071875195019651875+4.56%1174,5108,696,950
2018-06-061885186518851845+0.27%871,7803,324,950
2018-06-051855186018701845+0.81%742,2804,238,450
2018-06-041850184518601840+0.54%631,3302,460,700
2018-06-011840183518501835-0.27%651,4602,689,500
2018-05-3118301840185518300.00%451,0501,940,850
2018-05-301860184018601815-0.27%1042,4604,515,900
2018-05-291845184518601830-0.54%396201,143,000
2018-05-281835185518551830+1.64%459401,735,950
2018-05-251830182518401805-0.27%682,0003,650,950
2018-05-2418451830185018200.00%792,3804,346,800
2018-05-231860183018751820-1.88%853,2806,039,650
2018-05-221880186518851845+0.27%1133,2706,093,000
2018-05-211850186018851850+0.54%1222,7505,143,950
2018-05-181880185018801845-1.07%742,4504,552,600
2018-05-171865187018801860+0.27%451,3802,580,200
2018-05-161850186518901845+1.08%519201,711,400
2018-05-151900184519001840-2.12%1143,4706,427,000
2018-05-141705188518951705+9.91%50017,78032,582,250
2018-05-111725171517401695-0.87%1033,1005,340,750
2018-05-101730173017301700+0.29%442,0803,581,650
2018-05-081725172517251690+0.88%271,1301,941,100
2018-05-071750171017501690+0.29%311,2402,110,050
2018-05-041700170517051680+0.29%15210356,450
2018-05-0317451700174517000.00%16400683,450
2018-05-021740170017501700-2.30%333,0705,292,200
2018-04-301745174017451730+0.29%14320556,600
2018-04-281740173517401725-0.57%7110191,000
2018-04-271740174517551615-0.29%1135,5109,457,750
2018-04-261730175017551725+1.45%352,9905,219,150
2018-04-251700172517251690+0.58%362,0403,495,350
2018-04-241710171517251695+1.48%362,4404,173,850
2018-04-231675169017151675+1.20%196201,046,200
2018-04-201665167016851660+0.30%20210351,850
2018-04-191685166516901655+0.30%20420700,700
2018-04-181650166016901635-0.60%422,4104,006,100
2018-04-171650167016701650+0.91%25500831,750
2018-04-161670165516701620-0.30%281,4002,308,700
2018-04-131655166016701640-0.60%362,4003,974,650
2018-04-121640167016701640+2.14%30480795,900
2018-04-111690163517001610-1.80%962,5304,202,150
2018-04-101590166516651555+3.10%862,2803,671,100
2018-04-091710161517201455-6.10%1733,5205,664,150
2018-04-061760172017751690-2.27%1377,68013,220,450
2018-04-0517551760176517550.00%14400702,250
2018-04-041770176017801755-0.56%306001,057,700
2018-04-031780177017951745+0.85%316001,063,400
2018-04-021750175517801740+0.29%23450794,350
2018-03-301780175017801740-0.85%501,9403,403,750
2018-03-2917651765176517550.00%8130229,350
2018-03-281735176517651695+0.57%417401,283,650
2018-03-2717551755175517450.00%15200350,350
2018-03-261780175518001755-0.85%318901,577,650
2018-03-231755177017701750+1.14%20420737,500
2018-03-221780175017801745-0.85%29480843,900
2018-03-211745176517751740+0.28%409001,577,950
2018-03-201750176017951750-1.68%358601,526,900
2018-03-191760179017901740+2.87%491,0801,916,900
2018-03-161875174018751705-4.13%1082,0503,568,350
2018-03-151790181518751780+0.83%751,4402,616,400
2018-03-141700180019201700+6.19%2294,8408,730,500
2018-03-131645169516951605+3.99%821,4902,483,800
2018-03-121600163016301600+1.88%542,1103,403,650
2018-03-091590160016001590+0.31%10400638,750
2018-03-0715801595160015550.00%448301,312,550
2018-03-061615159516151585+1.27%281,0101,611,650
2018-03-051545157516001510+3.28%661,2301,927,300
2018-03-021515152515701515+0.66%601,3702,099,000
2018-03-0115151515152515050.00%419201,394,250
2018-02-281510151515201500+0.33%528901,342,050
2018-02-271500151015301495+0.33%841,8102,733,300
2018-02-2615051505151514950.00%1091,8702,815,750
2018-02-221525150515351490-0.66%951,3502,041,950
2018-02-211510151515351485+0.66%1082,6704,029,150
2018-02-2015001505151014900.00%811,5302,298,750
2018-02-191485150515101460+1.35%671,6102,396,450
2018-02-161475148515051475+0.68%581,4602,173,850
2018-02-151510147515101470-1.67%561,5302,269,750
2018-02-1414901500151014800.00%331,1601,725,300
2018-02-131485150015001470+1.01%761,3902,062,450
2018-02-121460148514851460+2.77%427001,036,350
2018-02-091460144514701445-1.37%187801,138,350
2018-02-0814501465147014500.00%31480701,800
2018-02-071450146514701420+2.09%527401,071,450
2018-02-0614301435144514000.00%961,9802,804,850
2018-02-051445143514551430-1.03%30540778,100
2018-02-021455145014701445-0.34%26510745,800
2018-02-011450145514951440+0.62%601,0301,504,500
2018-01-311428144614491412+1.76%44590843,440
2018-01-301411142114211399+1.86%547701,083,040
2018-01-291414139514301391-1.20%621,2801,810,020
2018-01-261456141214561398-2.96%1586,1808,868,680
2018-01-251442145514591440+0.55%721,1201,623,820
2018-01-241481144714811436-1.50%711,2401,798,360
2018-01-231468146914741441-0.47%601,0001,463,470
2018-01-221470147614891465+0.27%1001,4602,152,330
2018-01-191439147214741439+1.66%901,4402,109,780
2018-01-181450144814731438-0.07%651,1701,703,520
2018-01-171401144914501396+2.48%892,7103,897,290
2018-01-161349141416001349+5.05%1946,5309,404,240
2018-01-151332134613491328+2.83%579101,218,670
2018-01-121308130913401303-1.13%487701,016,710
2018-01-111304132413301304+0.68%28580766,200
2018-01-101335131513351300-1.50%41690906,730
2018-01-091334133513371288+1.60%673,2804,305,160
2018-01-051318131413191280-0.45%351,2901,690,640
2018-01-041298132013341287+2.09%471,0601,387,700
2018-01-0312741293129712710.00%501,2901,656,920

Архив котировок акции MGTSP по годам

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