МГТС

MGTSP

  752 ₽  -2.59% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МГТС
  5. История котировок
  6. 2020

История котировок MGTSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-301858187618841852+0.21%1992,4114,508,902
2020-12-291870187218741856+0.32%1681,5462,880,736
2020-12-2818501866187218500.00%3012,0303,778,448
2020-12-251840186618681840+0.86%2069601,783,848
2020-12-241858185018641850-0.32%1599381,741,800
2020-12-2318581856186618380.00%2691,7943,318,490
2020-12-221844185618601838+0.76%1591,2372,289,532
2020-12-211864184218721800-1.50%4892,6474,862,176
2020-12-181872187018741860-0.21%157515960,956
2020-12-171874187418881870-0.32%1487121,337,740
2020-12-161872188018861858+0.43%1561,0021,878,882
2020-12-151888187218881854+0.54%2041,5532,896,760
2020-12-141872186218781856-0.43%3151,5352,863,212
2020-12-111880187018801860-0.21%1921,0141,891,534
2020-12-101888187418921862-0.21%1656781,269,128
2020-12-091872187818801858+0.43%1549191,719,494
2020-12-0818601870189618520.00%2278641,610,726
2020-12-071876187018921856-0.32%3271,3952,618,176
2020-12-041898187619001870-1.05%3052,0483,863,388
2020-12-031900189619101890-0.11%1639701,845,750
2020-12-021920189819241898-0.63%2982,1734,145,394
2020-12-011918191019261900+0.42%2201,8373,511,236
2020-11-301924190219241900-1.14%1878671,657,066
2020-11-271916192419401896-0.10%3223,7707,229,702
2020-11-261910192619281908+0.21%1801,5022,886,466
2020-11-251932192219321894+0.52%2061,2082,318,892
2020-11-241944191219441882-0.62%2201,3222,533,618
2020-11-231902192419561902+1.26%4022,9065,610,110
2020-11-201896190019061878-0.11%1971,1442,169,894
2020-11-191892190219101890+0.11%1616251,187,876
2020-11-181908190019141890+0.32%1706701,274,982
2020-11-171892189419161890-0.32%2739981,895,670
2020-11-161888190019201876+0.64%3361,6983,226,852
2020-11-131872188819161854+0.85%2907871,482,406
2020-11-121920187219261854-0.53%3051,7133,200,684
2020-11-111902188219321872-1.16%4262,7355,211,548
2020-11-101850190419201840+3.59%5142,9645,643,354
2020-11-091800183818461800+2.22%4232,8115,133,248
2020-11-061796179818001786+0.11%1967471,341,288
2020-11-051804179618181786-0.11%2881,3842,491,284
2020-11-031778179818041778+1.12%1967861,411,442
2020-11-021798177817981770-1.00%3201,0931,949,866
2020-10-301798179618121782+0.34%1726901,236,046
2020-10-291796179018041784-0.33%1515691,018,622
2020-10-281816179618201780-1.21%4491,9103,428,838
2020-10-271854181818541810-0.76%167456830,986
2020-10-2618321832185418280.00%2257661,410,882
2020-10-231826183218461824+0.44%2317631,399,828
2020-10-221814182418301810+0.66%2001,1302,063,346
2020-10-211810181218261810+0.11%1828961,628,768
2020-10-201822181018241804-0.88%2771,1872,152,338
2020-10-191842182618461816-1.19%3541,0911,990,736
2020-10-161850184818581838-0.86%2126321,166,532
2020-10-151890186418921818-1.58%3952,4434,547,140
2020-10-141896189418981884-0.11%144458866,414
2020-10-131900189619081888-0.52%199517980,750
2020-10-121890190619241890+0.63%1991,0131,929,846
2020-10-091916189419161894-1.15%2391,0191,940,830
2020-10-081916191619221908+0.10%1386121,171,228
2020-10-071920191419261910-0.42%123494946,562
2020-10-061916192219361916+0.42%1455651,087,222
2020-10-051934191419461862-0.93%3111,3222,533,026
2020-10-021910193219321880+1.05%2311,2192,333,608
2020-10-011936191219441910-0.93%1856121,177,428
2020-09-301916193019301912+0.42%1426821,310,864
2020-09-291934192219441920-0.62%2711,2212,355,056
2020-09-281944193419481930-0.62%2041,0081,953,582
2020-09-251950194619581938-0.10%153488949,934
2020-09-241960194819661910-1.02%2811,2242,384,692
2020-09-231962196819841958+0.10%1819341,835,772
2020-09-2219661966197819580.00%134467918,730
2020-09-211990196619921956-1.01%2531,1352,235,966
2020-09-181996198619961980-0.30%1431,1542,290,186
2020-09-171984199219961980+0.10%1321,0312,048,022
2020-09-161990199019981982-0.20%1395271,049,490
2020-09-151982199419961982+0.20%117437869,542
2020-09-1419761990201819720.00%1891,1772,343,296
2020-09-111990199019901970+0.61%109349691,296
2020-09-101988197819961960-0.30%2098751,725,140
2020-09-0919741984198819700.00%1676411,268,500
2020-09-081998198420001980+0.10%1862,4604,881,722
2020-09-071972198219981970+0.20%1836581,304,412
2020-09-041970197820021970+0.41%2379811,946,192
2020-09-031996197020061970-1.50%2741,5843,145,834
2020-09-022016200020161998-0.40%1951,9753,954,874
2020-09-0120062008201620000.00%1511,5493,111,394
2020-08-312018200820262002-0.69%2099731,958,124
2020-08-282026202220302012-0.59%1276981,412,274
2020-08-272042203420422026+0.39%1231,2872,611,392
2020-08-262028202620482026-0.88%1942,3084,687,318
2020-08-252030204420662020+0.89%2762,4054,894,318
2020-08-242000202620341998+1.10%2291,4282,882,888
2020-08-212020200420342002-1.67%2772,5305,092,208
2020-08-202048203820482010-0.49%2401,6383,325,018
2020-08-192042204820502030+0.20%1321,2392,531,856
2020-08-182020204420822020-0.29%1658301,689,190
2020-08-172068205020902014-0.58%3802,7065,586,452
2020-08-142070206220862052-0.19%2031,2112,496,256
2020-08-132038206621002020+1.57%4533,6107,461,438
2020-08-1220122034204019860.00%2902,2594,559,342
2020-08-112020203420982004+0.20%3632,2004,476,240
2020-08-1020342030205620020.00%2351,3862,804,228
2020-08-072040203020402016-0.49%1961,2152,458,452
2020-08-062000204020601996+2.20%5492,8975,877,218
2020-08-0519901996200419720.00%2912,4304,836,308
2020-08-0420021996200419860.00%1869171,833,188
2020-08-0319881996200019820.00%2269761,947,440
2020-07-311976199620001976+0.81%2201,2152,420,106
2020-07-301982198020001966+0.20%3011,7533,467,096
2020-07-2919721976198619640.00%3862,6935,316,592
2020-07-281980197619841966-0.20%2621,0162,009,204
2020-07-271992198019921974-0.10%3411,5823,136,130
2020-07-241984198219941980-0.40%2267031,394,890
2020-07-2319841990199619820.00%2211,2582,500,682
2020-07-221982199020021980-0.40%2321,4512,882,406
2020-07-211998199820041970+0.30%3281,6713,326,798
2020-07-202002199220021976-0.40%1948531,694,522
2020-07-172008200020081984+0.20%1676931,383,394
2020-07-1620081996201019840.00%1318491,692,386
2020-07-151980199620001970+0.81%1409521,892,670
2020-07-141980198019861954-0.10%3691,6073,162,074
2020-07-131988198220001982-0.20%2708661,721,468
2020-07-101992198620001980-0.40%2171,1322,252,468
2020-07-091992199420141992-0.30%1488551,710,176
2020-07-082010200020261980-0.50%2701,5113,022,510
2020-07-071970201020181820+0.10%3602,1704,304,760
2020-07-062026200820261994-0.69%3291,4682,953,516
2020-07-032000202220261990+1.10%2428801,765,984
2020-07-021986200020001986+0.60%2491,1212,235,924
2020-06-301980198820021980-0.60%3541,5233,026,154
2020-06-292026200020261980-0.30%4062,3784,735,628
2020-06-2620202006202020000.00%2421,1482,302,328
2020-06-252016200620181980-0.59%3841,9663,935,818
2020-06-232052201820522000-0.49%3932,3824,795,168
2020-06-222052202820542020-0.10%2061,7603,600,582
2020-06-192036203020522016+0.10%2721,3242,687,996
2020-06-182032202820482014+0.30%2159041,831,928
2020-06-172048202220522022-0.79%1991,1502,342,512
2020-06-161992203820601990+1.29%3361,4883,025,732
2020-06-152046201220461998-1.37%4441,7373,487,918
2020-06-112020204020582002+1.59%4032,7265,536,244
2020-06-102020200820222002-0.59%4901,7773,568,878
2020-06-092020202020382010-0.49%4271,5263,088,836
2020-06-082062203020622020-0.98%6272,4825,035,408
2020-06-052064205020642030-0.49%6953,3826,897,606
2020-06-042090206020902044-0.58%5702,5575,260,674
2020-06-032098207220982058-0.96%5692,9206,049,536
2020-06-022076209220942054+1.45%3992,1904,566,408
2020-06-012084206220982052-0.77%5642,5015,184,780
2020-05-292084207820862042+0.29%5712,6565,477,474
2020-05-282086207221062046-0.48%9825,27210,906,040
2020-05-272118208221322060-2.62%11595,41111,345,452
2020-05-262170213821742120-0.74%6713,8638,301,288
2020-05-252166215421862150-0.55%4752,1364,614,544
2020-05-222170216621802100-0.37%4902,2344,803,298
2020-05-212224217422242152-1.36%7864,81310,511,990
2020-05-202190220422402180+1.01%161511,45725,319,620
2020-05-192080218221882058+6.03%223417,21436,841,208
2020-05-181994205820901862+0.10%354123,74747,392,852
2020-05-152462205624982000-16.49%340625,93056,236,494
2020-05-142496246224962450-1.60%3892,3185,730,286
2020-05-132508250225202482-0.24%3391,9094,765,736
2020-05-122490250825202484+1.13%5242,4506,145,920
2020-05-082468248024982442+0.90%5932,7166,718,056
2020-05-072454245824922436+0.16%3892,3675,841,914
2020-05-062386245425282382+3.02%14328,67321,312,918
2020-05-052344238223882300+1.71%3081,8824,449,552
2020-05-042322234223782302-1.01%3582,1755,069,546
2020-04-302390236624242280-1.00%7035,10311,970,926
2020-04-292416239024382374-0.33%5503,2007,676,654
2020-04-282338239824302332+3.01%9865,78113,845,068
2020-04-272306232823342278+2.28%8526,78815,710,012
2020-04-242194227622982174+4.21%130216,09136,186,652
2020-04-232166218421982150+1.20%2652,1994,785,460
2020-04-222120215821662098+2.76%6394,89810,414,250
2020-04-212164210021782096-3.76%8035,18511,035,948
2020-04-202200218222462144-0.73%3912,6805,868,988
2020-04-172210219822422170+0.27%3111,7473,830,418
2020-04-162230219222382102-0.36%3612,3905,243,810
2020-04-152300220023002180-3.59%4702,5755,737,116
2020-04-142284228223062268+0.44%2021,0022,297,144
2020-04-132324227223282248-1.22%3272,1394,874,098
2020-04-102308230023502290-0.61%3291,9474,489,736
2020-04-092272231423662258+2.57%5074,3089,890,120
2020-04-082236225622842236-0.44%2101,4523,281,886
2020-04-072226226622942226+1.34%3873,3277,546,556
2020-04-062202223622502192+0.90%3682,3205,153,792
2020-04-032218221622302170+0.82%2972,2294,899,000
2020-04-022190219822502172+0.83%3993,1426,922,386
2020-04-012200218022402168-1.18%3221,5883,489,316
2020-03-312104220622462104+1.10%3232,0744,572,218
2020-03-3021502182221619700.00%4102,2234,734,620
2020-03-272162218222562148+0.55%2791,1862,582,066
2020-03-262120217021782092+1.88%2891,4433,079,328
2020-03-252148213022802074+0.09%7613,4077,421,598
2020-03-242118212821462100+1.43%3461,8263,885,858
2020-03-232054209821102002-0.66%2701,3052,699,880
2020-03-202054211221602054+3.94%4722,7095,744,700
2020-03-191970203220701970+2.21%4333,6107,286,208
2020-03-182016198820341974-1.39%3992,2184,452,304
2020-03-172050201620901990-0.20%4502,8655,784,994
2020-03-162136202021361974-5.34%7374,2338,542,646
2020-03-132000213421801960+2.79%6663,4777,297,404
2020-03-122258207622822028-9.74%10657,00314,844,536
2020-03-112296230023282260+2.59%3531,4853,425,372
2020-03-102110224223402072-4.27%7694,1579,411,138
2020-03-062342234223722322-1.26%4062,7256,384,448
2020-03-052420237224502326-1.17%3912,9627,036,246
2020-03-042380240024002350+1.01%2501,3953,320,776
2020-03-032330237624302310+3.94%6573,3427,930,664
2020-03-022298228623962204+4.67%9925,47412,760,418
2020-02-282300218423002128-5.21%12107,29015,925,640
2020-02-272352230424142300-5.96%9135,74513,393,180
2020-02-262450245024502292-0.08%14829,97323,391,724
2020-02-252500245225002404-4.07%10376,49515,964,348
2020-02-212584255626022548-0.54%4212,2195,684,000
2020-02-202554257026362502+0.78%7094,81612,433,196
2020-02-192584255026482524-1.32%10425,81514,966,680
2020-02-182600258426982518-0.39%148911,05729,099,970
2020-02-172570259426462520+1.49%11678,11220,968,294
2020-02-142540255625682500+0.63%7213,4958,881,796
2020-02-132546254026302462-0.24%7845,77614,567,894
2020-02-122460254625802460+2.00%7594,52811,508,816
2020-02-112424249625002342+3.14%7085,36313,275,438
2020-02-102308242024222278+3.68%7554,69711,210,878
2020-02-072380233423882040-1.93%9747,46717,112,926
2020-02-062310238024042310+3.03%5602,9506,978,946
2020-02-052322231023442270+0.70%6525,29012,187,206
2020-02-042254229423062250-0.17%5154,53610,308,708
2020-02-032248229823002220+2.50%6533,8878,773,666
2020-01-312230224222622226+0.18%3842,8076,297,740
2020-01-302256223822662218-0.89%6293,1677,100,618
2020-01-292178225823502158+3.96%150411,39625,732,584
2020-01-282096217221782086+4.02%7683,9588,429,612
2020-01-272154208821802060-3.51%13738,26617,298,016
2020-01-242032216425502032+5.46%243823,04950,947,842
2020-01-232030205220602000+0.10%3844,1298,423,938
2020-01-222080205021102000-2.01%5113,4457,094,054
2020-01-212084209220982050+0.77%3331,8183,774,336
2020-01-202050207620802024+1.47%3922,1124,337,660
2020-01-172036204620562036+0.10%1931,3562,774,264
2020-01-162030204420462026+0.69%1951,0952,233,270
2020-01-152038203020382000+0.69%3182,3684,787,254
2020-01-142034201620462010+0.10%3772,3464,759,512
2020-01-131998201420401990+1.21%3542,7895,613,106
2020-01-101972199020001970+1.32%2702,7055,374,338
2020-01-091958196419741948+1.03%2291,7393,412,398
2020-01-081954194419601934-0.51%1486711,308,208
2020-01-061948195419701930+0.31%2111,3552,642,386
2020-01-0319361948195019360.00%1451,0302,004,484

Архив котировок акции MGTSP по годам

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