МГТС

MGTSP

  752 ₽  -2.59% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МГТС
  5. История котировок
  6. 2019

История котировок MGTSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-301892193019501892+1.58%3362,0223,891,384
2019-12-271878190019101874+0.53%2211,9153,646,004
2019-12-261880189018961860+0.43%1521,1242,117,956
2019-12-251886188218881872+0.21%1871,0722,017,184
2019-12-241854187818821846+0.32%1631,3952,617,614
2019-12-231880187218801844-0.11%1608831,650,896
2019-12-201846187418801846+0.75%1617821,459,514
2019-12-191880186018861860-0.43%1661,0411,945,698
2019-12-181848186818741844+0.11%1921,5052,809,906
2019-12-171864186618681846+0.54%1438181,524,612
2019-12-161848185618641834+0.76%1658071,491,350
2019-12-131850184218601834-0.32%2111,3732,540,188
2019-12-121846184818541832+0.11%2121,0912,012,134
2019-12-111842184618601826+0.44%3251,9633,620,224
2019-12-101850183818701812-1.71%4123,1135,721,908
2019-12-091882187018901842-0.64%4153,0595,698,786
2019-12-061874188218921870+0.32%105487912,806
2019-12-0518801876189418640.00%1531,2442,337,604
2019-12-041874187618801868+0.21%856061,136,280
2019-12-031886187218861864-0.43%1401,0381,943,780
2019-12-021866188018861860+0.32%1778591,612,204
2019-11-2918701874187818660.00%1218311,557,062
2019-11-281872187418801860+0.32%1177901,482,354
2019-11-271866186818701852+0.65%1472,1654,039,624
2019-11-261860185618661848+0.22%1349631,784,336
2019-11-251846185218561846+0.11%86462855,020
2019-11-221842185018521840+0.43%75305563,378
2019-11-211852184218521842-0.54%74412760,148
2019-11-201848185218561832+0.65%1472,4254,488,320
2019-11-191870184018701834-0.43%1095761,061,872
2019-11-181838184818881838+0.11%1611,8993,544,040
2019-11-151830184618481830+0.76%1239121,680,368
2019-11-1418421832185618220.00%1781,0321,894,140
2019-11-131838183218561830-0.97%1121,2812,359,122
2019-11-121846185018541832+0.11%1768541,576,184
2019-11-111832184818481830+0.43%1115851,077,196
2019-11-081836184018481820-0.11%1681,0761,976,232
2019-11-071854184218541830+0.33%1851,2142,234,004
2019-11-061838183618481828+0.33%1381,1762,164,652
2019-11-051850183018521822-0.76%2172,0653,799,444
2019-11-011842184418581840+0.22%1049981,840,904
2019-10-311856184018561830-0.33%1401,0661,957,544
2019-10-301836184618701832+0.87%1931,6803,113,730
2019-10-291838183018381802+0.11%1291,0341,891,602
2019-10-281850182818681822-1.08%2221,2372,272,168
2019-10-251822184818501820+1.09%1912,6314,836,482
2019-10-241818182818361808+0.66%119502917,416
2019-10-231806181618241806+0.67%1057591,377,038
2019-10-221786180418061786+0.78%767861,414,924
2019-10-211790179018021790+0.34%93507909,104
2019-10-181778178417981778+0.34%1631,0611,897,406
2019-10-171776177817841762+0.45%72217385,392
2019-10-161776177017901760+0.11%1581,0901,934,622
2019-10-151772176817861752-0.56%1397771,374,934
2019-10-141776177817901774+0.79%108422752,302
2019-10-111794176417941762-0.90%1276691,187,350
2019-10-101774178017841770+0.34%71271481,486
2019-10-091786177417861766+0.34%72539957,846
2019-10-081772176817841768-0.23%63265471,570
2019-10-071768177217721756+0.68%113333588,096
2019-10-041762176017721740+0.23%79307538,600
2019-10-031762175617761746-0.23%1399011,583,730
2019-10-021782176017821750-0.79%1601,1432,015,976
2019-10-0117781774178617700.00%72235417,670
2019-09-301758177417861756-0.11%107293519,540
2019-09-271794177617941752+0.34%118440779,596
2019-09-2617561770179617500.00%98389690,738
2019-09-251762177017881740-0.11%107370651,166
2019-09-241786177217961762+0.11%1456861,223,086
2019-09-231764177017801754+0.80%1328751,543,836
2019-09-201794175618001750-1.90%2351,9733,503,842
2019-09-191794179017941782-0.78%57286511,772
2019-09-1818021804181617920.00%1127511,357,758
2019-09-171840180418501746-1.42%3172,6334,747,622
2019-09-161830183018461816-0.65%124502920,022
2019-09-131850184218501834-0.11%55232426,670
2019-09-1218561844188618380.00%101459851,302
2019-09-111826184418541822+0.33%1478751,613,368
2019-09-101860183818921828-1.18%2941,3082,421,046
2019-09-091816186018981810+2.31%3494,1887,778,400
2019-09-061810181818241802+0.55%1921,6733,037,498
2019-09-051780180818101770+1.57%2032,8855,188,136
2019-09-041768178017841756+0.56%1227331,301,268
2019-09-031766177017721698-0.56%2401,6242,835,106
2019-09-021754178017821736+1.37%2131,6402,905,376
2019-08-301746175617641718+0.92%2062,4504,267,950
2019-08-291726174017401726+0.81%776431,116,648
2019-08-281716172617381712+0.58%1086941,197,454
2019-08-271728171617281702-0.69%86361618,608
2019-08-261710172817401710+0.35%1551,0661,841,944
2019-08-2317241722172617100.00%114500858,968
2019-08-221718172217281702+0.47%109530909,882
2019-08-211700171417281688+0.94%1901,8483,163,408
2019-08-201704169817061680-0.24%1137301,235,012
2019-08-191686170217081684+1.07%1199251,568,936
2019-08-161716168417161600-1.86%4496,12410,128,476
2019-08-151718171617181702-0.23%1146071,038,794
2019-08-141714172017281706+0.35%1246681,145,124
2019-08-131722171417301706-0.46%1621,0101,733,404
2019-08-121736172217401706-0.46%3421,9253,313,876
2019-08-091740173017541724+0.12%1431,2382,144,586
2019-08-081716172817601716+0.23%2031,4342,489,344
2019-08-071724172417381718-0.12%1751,6562,854,344
2019-08-061728172617381718-0.46%1651,0721,848,446
2019-08-051726173417421714+0.81%1698581,483,494
2019-08-021732172017401714-1.15%2911,5132,609,576
2019-08-011758174017601728-0.80%1216241,086,398
2019-07-311746175417581740+0.57%1559111,595,546
2019-07-301738174417441730+0.93%1668341,447,486
2019-07-291762172817621718-1.82%2501,3292,309,754
2019-07-261762176017641740-0.23%1808991,579,758
2019-07-251788176417881750-0.23%2019601,699,326
2019-07-241774176818161754+0.11%2061,8193,257,410
2019-07-231782176617861744+0.23%2251,2072,128,894
2019-07-221752176217861748+0.69%2029791,725,346
2019-07-191754175017981744-1.35%2991,9023,378,774
2019-07-181720177417741720+3.38%2921,5522,711,858
2019-07-171708171617261698+0.47%2019771,671,302
2019-07-161726170817401698-1.04%3502,6174,483,458
2019-07-151750172617601706-0.46%3442,5824,466,292
2019-07-121730173417481700+0.12%4714,6037,921,516
2019-07-111768173217901726-1.93%6367,03712,376,662
2019-07-101836176618361756-13.18%156122,30140,133,484
2019-07-092058203420582000-0.10%121619,37439,349,678
2019-07-082060203620602032-0.49%6047,50315,329,222
2019-07-052046204620502032+0.20%3522,8855,886,650
2019-07-042048204220602026+0.39%3282,2054,500,152
2019-07-032050203420502026-0.49%1658081,648,158
2019-07-022060204420642022-0.39%2211,8593,802,428
2019-07-012046205220522022+1.08%2431,7053,482,532
2019-06-282032203020802024+0.20%2331,9393,958,222
2019-06-272044202620481994-0.78%2711,4572,956,530
2019-06-262020204220662020-0.39%2631,0862,218,742
2019-06-252060205020842020-0.77%3152,3414,796,968
2019-06-242086206620902064-0.39%3131,8093,752,168
2019-06-212048207420902048+1.57%3642,1574,466,936
2019-06-202020204220502002+0.79%2261,2222,489,060
2019-06-192016202620402016+0.50%2067861,593,410
2019-06-182020201620661980+0.60%2731,4362,890,742
2019-06-171980200420201968+0.91%2721,3882,770,326
2019-06-141966198619881942+1.53%2451,0492,061,350
2019-06-131928195619901916+1.88%3403,2846,422,694
2019-06-111940192019501900-0.10%3793,4526,641,086
2019-06-101930192219421920-0.83%1791,1252,169,986
2019-06-071934193819481922-0.10%1317081,369,068
2019-06-061938194019601912+0.31%1739031,754,578
2019-06-051938193419501600-0.72%3974,3418,037,888
2019-06-041950194819561936-0.20%1357551,466,474
2019-06-0319581952199219100.00%2681,5563,025,306
2019-05-311950195219741922-0.20%1406071,180,530
2019-05-301976195619801926-0.81%1841,1562,254,262
2019-05-291974197219741950+0.61%1109371,832,366
2019-05-281968196019861946-0.31%1537531,478,888
2019-05-271992196619941964-0.41%1499461,870,676
2019-05-241974197419961966+0.10%1271,9493,858,494
2019-05-2319781972198019620.00%837491,476,258
2019-05-221978197219781948-0.20%1367501,478,038
2019-05-211986197619861966+0.10%1015571,100,602
2019-05-201956197419801956+0.71%1391,0412,054,036
2019-05-1719741960197819540.00%1366011,180,708
2019-05-161954196019601948+0.20%1251,0862,127,228
2019-05-151904195619601904+0.62%1577001,366,342
2019-05-141948194419481928+0.93%1836571,273,244
2019-05-131934192619601890+0.73%3212,0914,025,710
2019-05-101946191219461894-1.75%1296191,183,076
2019-05-081930194619641930+0.72%1017831,525,192
2019-05-071924193219501920+0.73%1108241,592,858
2019-05-061930191819341906-0.10%1481,2672,430,322
2019-05-031914192019501910+0.10%98393755,820
2019-05-021910191819461910+0.21%985701,098,464
2019-04-301900191419201898-0.10%1298521,628,140
2019-04-291894191619181886+0.95%1188321,579,252
2019-04-261856189818981856+0.74%80176331,938
2019-04-251880188418921854+0.21%101302567,646
2019-04-2418981880189818800.00%69197370,942
2019-04-231914188019161880-1.16%996891,309,602
2019-04-221908190219201892+0.11%94523998,734
2019-04-191894190019081894-0.42%62264501,992
2019-04-1819101908192018820.00%975941,128,562
2019-04-171886190819101884+0.85%1106601,258,176
2019-04-161902189219161890-0.11%1311,0141,929,338
2019-04-151880189419181874+0.11%1108081,536,478
2019-04-121874189219041868+0.75%1241,0642,012,648
2019-04-111888187819001864+0.11%1298231,547,446
2019-04-101872187618821850-0.32%1106171,154,660
2019-04-091876188219001872+0.21%1271,1392,156,332
2019-04-081838187818801838+1.29%1411,2442,323,790
2019-04-051850185418681828+0.22%59369682,672
2019-04-041860185018781806-0.43%1377911,454,092
2019-04-031814185818801784+2.54%2012,2124,062,606
2019-04-021810181218121802+0.78%576711,212,350
2019-04-0117901798181017900.00%56174313,558
2019-03-291804179818301796-0.44%686411,159,658
2019-03-281790180618101786+1.01%85544979,488
2019-03-271788178818041778+0.45%90478858,310
2019-03-261778178017861760+0.34%44117208,432
2019-03-251784177417861762+0.68%49226401,150
2019-03-2217721762177817540.00%69224395,368
2019-03-211752176217801752+0.57%68390689,084
2019-03-201740175217741740-0.34%75524922,292
2019-03-191766175817761750-0.90%82320562,796
2019-03-181760177417821760+0.80%58211373,968
2019-03-151774176017781748-1.23%1499301,629,700
2019-03-1417921782179817540.00%81294520,584
2019-03-131788178218001780+0.11%50264473,746
2019-03-1218041780180417700.00%1006121,089,872
2019-03-111808178018101772-0.67%57255455,590
2019-03-071782179218001780+0.67%40137244,644
2019-03-061796178018061778-0.78%1031,0001,783,434
2019-03-051796179417961780-0.44%68326581,350
2019-03-041800180218081790+0.11%72245439,948
2019-03-0118021800181017920.00%2899178,570
2019-02-281794180018101790+0.33%53203366,438
2019-02-2718081794180817900.00%3563113,576
2019-02-261802179418041790-0.33%57297532,920
2019-02-2517961800180217840.00%68284508,758
2019-02-221802180018141796-0.44%44155279,278
2019-02-211818180818201794-0.66%43300541,012
2019-02-201820182018281806+0.44%43115208,414
2019-02-191810181218201800+0.11%43314567,844
2019-02-181826181018361800+0.11%71485881,644
2019-02-151806180818381806+0.22%79391710,916
2019-02-1417921804181017800.00%976511,164,644
2019-02-131810180418201798-0.33%52125225,928
2019-02-121816181018281800+0.56%62284514,064
2019-02-111774180018361772+0.90%105428772,360
2019-02-081794178418041780-1.22%985661,012,704
2019-02-071812180618141792-0.11%62296533,472
2019-02-061822180818321786-0.22%118462835,848
2019-02-051822181218441776-0.44%1328101,470,664
2019-02-041802182018541802+0.11%106467850,912
2019-02-011852181818541810-0.11%108505920,106
2019-01-311862182018621778-1.41%1077181,310,674
2019-01-301840184618601836+0.22%43223412,428
2019-01-291828184218481828+0.33%53234429,808
2019-01-281832183618621830+0.11%1439361,726,930
2019-01-251850183418661822-0.43%1435461,006,704
2019-01-241828184218621660+0.55%1661,3552,485,618
2019-01-231838183218881800-0.97%1981,4762,714,078
2019-01-221760185018801760+4.28%2231,3432,473,290
2019-01-211758177417961758+0.23%85347619,502
2019-01-181740177017901730+1.14%1431,5432,722,694
2019-01-171760175018201740-0.91%1761,4612,582,240
2019-01-161732176617901732+1.73%2081,5512,743,096
2019-01-151686173617361672+3.33%1721,2402,132,646
2019-01-141678168017141630+1.20%2071,2282,068,386
2019-01-111644166016801644+1.10%84440729,920
2019-01-101632164216421618+0.61%847411,208,612
2019-01-0916321632163416100.00%62413670,254
2019-01-081630163216321620+0.37%32220357,798
2019-01-041606162616261606+0.12%153455,220
2019-01-0316181624162416060.00%38147238,174

Архив котировок акции MGTSP по годам

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