МГТС

MGTSP

  752 ₽  -2.59% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МГТС
  5. История котировок
  6. 2021

История котировок MGTSP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-3011781178118011420.00%2333,2213,763,808
2021-12-291172117812021160+1.20%2821,9162,250,996
2021-12-281194116412061144-1.69%67010,46312,255,124
2021-12-271198118412081178-0.50%3432,7023,216,206
2021-12-241192119012101172-0.17%2652,5813,069,392
2021-12-231212119212261186-1.65%3933,2753,941,058
2021-12-221214121212241206-0.66%2241,3801,673,946
2021-12-211210122012281208+0.49%1861,4631,776,858
2021-12-2012141214123812100.00%141753916,102
2021-12-171238121412481212-1.30%2141,2601,552,344
2021-12-161236123012381200+0.99%3531,5581,897,172
2021-12-151242121812421208-0.49%2351,9492,376,046
2021-12-141260122412641200-2.24%4776,9508,557,038
2021-12-131308125213161252-4.28%3512,7653,558,228
2021-12-1013101308131412980.00%160745969,988
2021-12-091310130813141302-0.15%1048171,068,366
2021-12-081338131013381300-1.21%1681,0721,409,126
2021-12-071312132613641306+0.91%2321,6712,223,808
2021-12-061316131413421300-0.45%2681,6542,177,532
2021-12-031350132013501300-2.22%2331,7342,293,068
2021-12-021350135014181298+1.05%5964,3685,967,598
2021-12-011334133613541334+0.45%100609818,494
2021-11-301330133013361322-0.15%125348462,456
2021-11-291332133213601322-0.60%2051,0221,368,128
2021-11-261346134013561328-1.90%3021,2291,646,542
2021-11-251362136613821350+1.34%1511,4681,995,260
2021-11-241362134813841342-0.59%1881,3721,866,940
2021-11-231342135613601330+1.04%1687921,065,560
2021-11-221376134213841342-1.61%3172,2903,106,580
2021-11-1913661364140013540.00%3942,9304,005,434
2021-11-181420136414241340-3.40%6636,9199,485,912
2021-11-171358141215301358+2.62%159615,44122,456,002
2021-11-161424137614241316-1.99%110911,43715,578,926
2021-11-151440140414421380-1.96%4382,8844,055,964
2021-11-121442143214961388-0.56%9957,52910,880,224
2021-11-111578144015901432-9.32%347628,67643,172,586
2021-11-101380158817321352+16.25%747064,168101,758,230
2021-11-091368136613801366-0.15%101670918,574
2021-11-0813741368138613640.00%125562772,320
2021-11-051364136814021360+0.29%2091,1481,574,424
2021-11-031388136413881362-1.02%2451,0241,400,546
2021-11-021384137813921374-0.43%118458631,816
2021-11-011376138413941364+0.58%145562777,842
2021-10-2913661376138013640.00%97425582,914
2021-10-281396137613961362-0.86%147724995,734
2021-10-271398138814021370-1.00%2091,1701,619,678
2021-10-2613981402141613960.00%115710996,378
2021-10-251410140214161396-0.28%116635891,284
2021-10-221400140614201394+0.72%1831,3591,912,588
2021-10-211428139614301390-1.41%1628181,148,796
2021-10-201410141614241400+0.71%1881,5982,259,722
2021-10-191404140614181372+0.14%2631,9992,795,144
2021-10-181396140414101380+0.57%2051,2271,710,850
2021-10-151394139613981380+0.87%1421,2791,782,414
2021-10-141378138413981378+0.44%1701,1311,569,390
2021-10-131392137813921378-0.14%108595822,158
2021-10-1213841380138613800.00%107579800,926
2021-10-111380138013821374+0.15%93309426,340
2021-10-081382137813941374+0.29%1287681,062,822
2021-10-071388137413961360-0.15%2201,5932,185,112
2021-10-061366137613801366+0.29%98495680,986
2021-10-051362137213801360+0.15%2048241,128,154
2021-10-041384137013841362+0.29%1767561,035,404
2021-10-011392136613961366-1.73%2282,5533,506,812
2021-09-301366139015001366+2.06%263625,06935,817,218
2021-09-291366136213781346-0.15%3602,5633,476,294
2021-09-281386136413881364-1.59%1791,5822,172,570
2021-09-271374138614001372-0.29%1348331,154,650
2021-09-241380139014041364+1.46%2862,5143,491,308
2021-09-231370137013821368-0.44%1441,0671,462,888
2021-09-221390137613901370-0.43%135516710,196
2021-09-211372138213901370+0.44%1447611,048,782
2021-09-201392137613921362-1.43%2571,6922,333,568
2021-09-1713981396140413880.00%1431,0941,526,408
2021-09-161406139614061392-0.29%109464648,212
2021-09-1514061400140613960.00%98536750,136
2021-09-141406140014161398-0.28%1641,2171,709,094
2021-09-131414140414341400+0.43%2112,5243,543,580
2021-09-101402139814081396-0.29%122464649,674
2021-09-091420140214201396-1.13%127698979,868
2021-09-081440141814401392+0.71%1971,0201,435,136
2021-09-071414140814241406-0.71%2201,0261,450,580
2021-09-061402141814481400+0.28%2011,3101,864,888
2021-09-031412141414361402-0.84%2442,1032,989,432
2021-09-021422142614301410+0.56%1588541,216,130
2021-09-011406141814501400+0.57%2201,6612,350,696
2021-08-311420141014301390-0.28%2681,8962,676,406
2021-08-301418141414381406-0.70%2091,4572,068,680
2021-08-271440142414881400-1.39%4042,1163,042,434
2021-08-261414144414461412+2.56%1961,3091,872,314
2021-08-251412140814301404-0.42%1669381,327,042
2021-08-241396141414321396+0.86%2221,6772,376,590
2021-08-231400140214201380+1.59%2572,1112,957,014
2021-08-201388138013881374+0.29%116505696,322
2021-08-191402137614021374-1.71%1287491,034,542
2021-08-181420140014221374+1.74%4853,7785,294,562
2021-08-171390137614301364-0.15%4272,9504,117,638
2021-08-161384137814521364-0.14%2551,4772,037,726
2021-08-131376138013841364+0.73%1712,0002,751,012
2021-08-121364137013781360-0.44%2191,0911,490,156
2021-08-111368137613781368+0.15%181596818,298
2021-08-101380137413801368-0.29%145622854,222
2021-08-091376137813781358-0.14%2561,3351,829,536
2021-08-061380138013841376-0.43%118382526,760
2021-08-051384138613861378+0.29%108480663,526
2021-08-041388138213901370+0.44%153648893,908
2021-08-031382137613941374-0.58%1418481,171,220
2021-08-021390138413941378-0.14%121551763,100
2021-07-301376138613961366-0.14%2048761,207,008
2021-07-291380138813881370+0.58%149629867,742
2021-07-281396138013961374-0.43%136650897,174
2021-07-271376138614241368+0.73%1941,5262,118,824
2021-07-261392137613921368-0.15%1771,0181,399,188
2021-07-2313981378139813700.00%2001,0321,425,212
2021-07-221374137813921372+0.29%1731,2891,781,698
2021-07-211386137413981374-0.43%1901,2771,772,864
2021-07-201402138014041370-0.14%2591,2631,742,824
2021-07-191406138214181382-1.71%3502,3763,314,576
2021-07-161410140614201402-0.42%1521,6912,382,704
2021-07-151420141214341400-1.26%2892,2233,131,596
2021-07-141440143014461424-0.69%108445637,966
2021-07-131446144014461416+1.12%1818221,177,596
2021-07-121438142414381412-0.42%2238341,183,148
2021-07-091438143014401400-0.83%3823,1854,500,550
2021-07-0814401442145014200.00%2211,2051,733,292
2021-07-071450144214521436-0.83%1927721,116,652
2021-07-0614421454146614400.00%2431,2001,739,184
2021-07-051456145414561444+0.69%163601872,202
2021-07-021468144414801440-1.63%3251,9152,779,510
2021-07-011482146814841448+0.41%2581,7702,581,488
2021-06-301454146214761454-0.27%132583853,240
2021-06-291472146614901466-0.41%1458511,255,194
2021-06-281464147214841448+0.41%2491,0991,607,304
2021-06-251498146615121452-1.08%2391,0521,561,382
2021-06-241462148215401462+0.82%5293,9626,004,890
2021-06-231470147014921448-0.68%3441,8962,779,408
2021-06-221504148015561470-2.50%5873,2965,008,136
2021-06-211410151815381410+8.27%13017,66711,599,734
2021-06-181440140214401398-1.96%7144,5836,434,072
2021-06-171472143014801430-3.25%6532,7644,015,014
2021-06-161496147815001472-1.20%4722,0142,990,470
2021-06-151502149615141492-0.27%3472,2033,304,196
2021-06-1415021500154815000.00%4682,6854,059,724
2021-06-111532150015321492-1.83%10357,78611,714,700
2021-06-101550152815541526-1.42%5873,6145,574,764
2021-06-091598155015981530-2.39%8104,1206,395,562
2021-06-081596158816001576+0.38%4723,2105,094,338
2021-06-071610158216141580-1.49%7984,3016,862,290
2021-06-041630160616301600-0.99%5603,4975,629,680
2021-06-031630162216401612-0.37%2901,4992,440,360
2021-06-021640162816401608+0.25%4443,2095,225,352
2021-06-011646162416621610-1.22%8926,60410,765,244
2021-05-311670164416701632-0.36%4141,6322,684,860
2021-05-281672165016801626-0.96%4591,9123,156,008
2021-05-271698166616981660-1.88%2852,0693,458,450
2021-05-261670169816981670+1.92%2682,4384,106,184
2021-05-251692166616961658-0.83%3302,2683,809,734
2021-05-241664168016901660+1.08%3603,5295,924,816
2021-05-211700166217001632-0.95%7754,0696,754,852
2021-05-201708167817081670-1.29%4563,2465,472,852
2021-05-191728170017381664-1.62%11249,50316,119,540
2021-05-181786172817881680-3.25%225717,98930,907,884
2021-05-171952178620001752-8.60%237821,22038,688,702
2021-05-141974195420281900-0.81%5484,4568,750,082
2021-05-131946197020121946+1.23%3263,0315,996,712
2021-05-121946194619561944+0.10%1751,0342,017,368
2021-05-111942194419481926+0.10%2021,1072,146,562
2021-05-101932194219601932+0.21%1541,1732,283,312
2021-05-0719381938196019300.00%2071,5212,955,690
2021-05-061942193819441930+0.10%150393761,440
2021-05-0519401936194619300.00%1721,1622,248,098
2021-05-0419321936194619320.00%1595991,161,800
2021-04-301946193619461930-0.21%99423818,564
2021-04-291932194019481932+0.21%1368021,555,778
2021-04-281952193619521936-0.72%1087441,443,440
2021-04-271942195019501936+0.31%1255901,148,434
2021-04-261940194419521934+0.31%1536501,264,050
2021-04-231930193819521926+0.31%1878411,633,576
2021-04-221932193219381920-0.10%99445859,988
2021-04-211932193419401926-0.31%1758781,696,544
2021-04-201934194019521928+0.10%1556471,254,148
2021-04-191928193819621928-0.51%2081,2082,349,376
2021-04-161940194819521932+0.21%1971,2692,463,952
2021-04-151954194419541920+0.21%1415811,124,404
2021-04-1419461940196219340.00%1988291,614,138
2021-04-1319341940195019280.00%2121,1972,317,498
2021-04-121950194019701928-0.21%3352,1524,181,332
2021-04-091944194419541942-0.41%1628261,610,420
2021-04-081958195219901932+0.51%3032,6575,172,006
2021-04-071926194219541916+1.04%2441,3412,604,002
2021-04-061944192219481916-1.13%3112,0543,953,172
2021-04-051976194419761944-0.72%2837271,417,644
2021-04-021948195819581942+0.20%185433845,008
2021-04-011956195419701944+0.10%3029721,903,530
2021-03-311956195219601942+0.62%4001,0742,097,486
2021-03-301930194019501920+0.83%3281,5643,028,472
2021-03-291938192419501902-0.10%6172,4394,693,624
2021-03-261940192619401916+0.21%2456571,265,022
2021-03-2519241922193818780.00%2781,0572,021,262
2021-03-241932192219441922-0.31%3127451,437,476
2021-03-231962192819621920-0.62%3981,5552,998,008
2021-03-221956194019561936-0.10%3125701,107,374
2021-03-191934194219501934+0.41%2138481,648,994
2021-03-181956193419561932-0.51%1965461,058,386
2021-03-171944194419561936-0.10%1886691,300,580
2021-03-161962194619641940-0.41%2277771,518,114
2021-03-151976195419761934-0.10%3411,3462,626,082
2021-03-121956195619641950-0.10%1816531,276,998
2021-03-111952195819761950+0.41%2325421,062,612
2021-03-101946195019801946+0.52%3321,2052,361,084
2021-03-091950194020101938+0.21%6763,7697,417,226
2021-03-051936193619441930-0.51%153455880,838
2021-03-041952194619521930+0.10%150497963,040
2021-03-031940194419501940+0.31%1876221,209,942
2021-03-021950193819501928+0.31%2341,0572,048,662
2021-03-0119521932195219300.00%2379011,749,016
2021-02-261936193219441922-0.31%2066031,165,284
2021-02-251936193819441932-0.10%161508984,938
2021-02-241946194019501936-0.21%1776151,194,076
2021-02-221940194419601932-0.21%138491955,134
2021-02-201954194819581928+0.31%102402780,052
2021-02-191936194219541930+0.41%1536471,251,422
2021-02-181942193419501932-0.62%2621,1432,215,794
2021-02-171970194619701932-1.12%2591,2392,417,986
2021-02-161970196819701950+0.51%2059921,942,626
2021-02-151974195819741946+0.41%2291,4702,874,340
2021-02-121956195019681930-1.02%2511,0692,083,238
2021-02-111958197019801954+0.10%1781,5132,971,968
2021-02-101972196819841966-0.51%1221,3172,602,324
2021-02-091974197819841972+0.30%1429361,851,094
2021-02-081964197219781952+0.61%1678671,705,896
2021-02-051966196019701946-0.20%1838991,760,830
2021-02-041960196419761910+0.20%2111,4302,793,294
2021-02-031966196019841952-0.10%2041,1632,288,934
2021-02-021968196219881958+0.10%2141,2852,530,516
2021-02-011960196019741952+0.10%1771,4842,914,374
2021-01-291958195819821952-0.31%1208441,651,928
2021-01-281982196419821950-0.81%1851,7943,526,868
2021-01-272000198020001950-0.10%2109471,876,122
2021-01-262002198220021980-0.70%1376711,335,558
2021-01-251980199620001970+1.63%2201,2152,413,968
2021-01-222004196420041950-0.81%2701,1802,311,666
2021-01-212016198020201968-1.20%3111,5283,028,510
2021-01-202010200420142002-0.30%1427211,448,390
2021-01-192038201020382000-0.50%1941,4532,931,490
2021-01-182008202020282000+0.70%1699231,855,772
2021-01-152038200620382002-0.89%2171,0552,137,260
2021-01-142014202420342000-0.30%1826301,271,184
2021-01-132034203020442020+0.20%3121,4863,013,000
2021-01-122038202620602016-0.30%5502,9025,936,188
2021-01-111992203220401990+2.01%10035,99812,087,336
2021-01-081924199219921904+4.29%5183,3116,414,696
2021-01-061926191019261866-0.42%2191,4472,763,200
2021-01-051880191819221872+1.27%1737761,477,082
2021-01-0418881894191018760.00%2201,0341,954,046

Архив котировок акции MGTSP по годам

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