МГТС

MGTSP

752 ₽ -2.59% ↓

История котировок MGTSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	876	852	916	836	-2.52%	1459	17,770	15,238,158
2022-12-29	836	874	1028	820	+4.05%	8179	127,595	119,399,052
2022-12-28	850	840	882	830	-0.24%	577	5,486	4,653,264
2022-12-27	856	842	866	834	-0.71%	377	3,948	3,356,246
2022-12-26	834	848	868	830	+0.47%	231	1,472	1,250,292
2022-12-23	852	844	852	822	-0.47%	238	1,644	1,381,312
2022-12-22	856	848	882	844	-0.93%	401	4,064	3,488,098
2022-12-21	840	856	890	834	+0.94%	559	6,260	5,392,500
2022-12-20	828	848	880	820	+4.18%	946	10,207	8,642,992
2022-12-19	802	814	828	800	+1.50%	289	3,201	2,602,350
2022-12-16	814	802	814	800	-0.50%	134	508	407,910
2022-12-15	812	806	826	800	-0.74%	223	1,768	1,423,402
2022-12-14	816	812	838	800	+1.00%	516	4,142	3,378,038
2022-12-13	786	804	840	780	+1.77%	1814	14,345	11,682,006
2022-12-12	786	790	794	780	-0.25%	238	1,378	1,079,956
2022-12-09	794	792	800	788	-0.50%	160	652	516,750
2022-12-08	806	796	808	788	-1.24%	403	2,627	2,095,890
2022-12-07	828	806	842	800	-2.66%	760	6,300	5,145,406
2022-12-06	840	828	844	820	-0.72%	240	2,093	1,741,520
2022-12-05	840	834	862	830	0.00%	276	2,044	1,722,776
2022-12-02	836	834	888	830	+0.24%	736	9,485	8,089,610
2022-12-01	820	832	880	812	+2.72%	1546	15,402	13,006,084
2022-11-30	794	810	960	794	+0.75%	1985	29,141	25,322,192
2022-11-29	812	804	816	800	-0.50%	117	1,026	827,906
2022-11-28	790	808	840	780	+4.39%	762	7,699	6,250,016
2022-11-25	794	774	800	774	-3.01%	181	1,658	1,298,946
2022-11-24	800	798	812	780	-0.25%	256	9,970	8,004,838
2022-11-23	786	800	862	778	+1.52%	972	11,194	9,101,498
2022-11-22	786	788	826	784	-0.25%	416	4,492	3,622,538
2022-11-21	790	790	798	756	+0.25%	253	2,645	2,069,094
2022-11-18	786	788	796	782	-0.76%	86	483	382,288
2022-11-17	806	794	810	786	-0.50%	118	1,182	940,424
2022-11-16	786	798	808	776	+1.01%	200	1,755	1,392,652
2022-11-15	792	790	812	780	0.00%	296	2,782	2,218,354
2022-11-14	762	790	810	762	+3.95%	534	7,559	6,011,158
2022-11-11	768	760	776	754	-0.78%	217	1,587	1,211,820
2022-11-10	762	766	774	762	+1.06%	204	1,760	1,350,636
2022-11-09	780	758	784	758	-2.82%	378	3,819	2,936,866
2022-11-08	780	780	796	770	-0.51%	235	2,003	1,566,778
2022-11-07	794	784	810	780	-1.01%	447	3,403	2,702,370
2022-11-03	780	792	820	754	+1.54%	661	7,024	5,549,890
2022-11-02	740	780	858	740	+5.98%	2804	34,228	27,464,410
2022-11-01	752	736	752	730	-0.81%	307	3,312	2,457,166
2022-10-31	760	742	760	740	-1.07%	234	1,675	1,252,506
2022-10-28	768	750	776	720	-1.32%	698	5,669	4,208,882
2022-10-27	716	760	828	700	+8.26%	2348	25,965	20,042,082
2022-10-26	704	702	716	692	-0.57%	259	1,840	1,285,840
2022-10-25	696	706	708	686	+1.15%	221	983	686,628
2022-10-24	702	698	712	692	+0.29%	185	1,051	736,376
2022-10-21	708	696	710	694	-1.97%	147	1,237	864,698
2022-10-20	700	710	728	698	+1.43%	163	771	551,414
2022-10-19	706	700	708	682	-0.85%	217	1,010	700,666
2022-10-18	698	706	728	698	+0.86%	193	709	503,112
2022-10-17	680	700	724	680	+0.86%	328	2,316	1,633,122
2022-10-14	700	694	720	670	-1.70%	318	1,298	898,190
2022-10-13	702	706	734	686	+1.44%	308	4,310	3,051,484
2022-10-12	682	696	710	666	+2.35%	346	3,470	2,407,840
2022-10-11	666	680	700	648	+1.49%	257	2,128	1,447,126
2022-10-10	654	670	674	620	+0.90%	198	1,660	1,083,776
2022-10-07	696	664	698	660	-0.90%	225	1,771	1,193,814
2022-10-06	698	670	698	660	-0.59%	133	742	500,688
2022-10-05	690	674	690	660	-0.59%	155	1,195	800,308
2022-10-04	704	678	720	650	-2.31%	282	2,127	1,441,418
2022-10-03	632	694	740	626	+8.44%	617	4,781	3,254,948
2022-09-30	652	640	660	620	0.00%	351	3,670	2,322,682
2022-09-29	662	640	666	620	-0.62%	216	1,588	1,005,954
2022-09-28	642	644	674	626	+0.31%	215	2,029	1,312,780
2022-09-27	626	642	670	604	+0.94%	278	2,694	1,744,634
2022-09-26	700	636	700	600	-7.83%	636	4,524	2,895,404
2022-09-23	768	690	768	674	-8.49%	509	4,445	3,120,912
2022-09-22	700	754	778	700	+3.86%	407	3,449	2,601,014
2022-09-21	720	726	774	670	-5.71%	665	6,496	4,635,488
2022-09-20	886	770	886	770	-11.90%	923	6,671	5,511,632
2022-09-19	900	874	912	870	-2.89%	700	7,703	6,801,688
2022-09-16	908	900	914	894	-0.44%	227	1,770	1,604,026
2022-09-15	914	904	918	904	-0.22%	156	1,203	1,091,098
2022-09-14	922	906	922	902	-0.22%	172	778	708,570
2022-09-13	926	908	932	900	-2.37%	363	3,127	2,854,630
2022-09-12	914	930	946	904	+1.31%	309	2,148	1,992,804
2022-09-09	898	918	990	896	+2.68%	1495	16,413	15,461,988
2022-09-08	920	894	928	884	-2.83%	428	2,698	2,433,914
2022-09-07	920	920	960	916	-0.43%	438	2,961	2,756,854
2022-09-06	964	924	964	898	-4.15%	793	5,660	5,302,398
2022-09-05	956	964	990	952	+1.47%	790	5,908	5,733,294
2022-09-02	928	950	994	922	+1.28%	941	9,242	8,830,156
2022-09-01	970	938	998	906	-0.64%	1510	15,574	14,843,534
2022-08-31	910	944	1072	874	+2.16%	3732	46,148	44,900,902
2022-08-30	1118	924	1138	916	-15.23%	4991	49,461	50,674,882
2022-08-29	824	1090	1140	816	+33.58%	11488	159,124	168,767,390
2022-08-26	754	816	856	754	+7.65%	2131	27,072	22,208,742
2022-08-25	760	758	778	748	-1.04%	279	2,963	2,253,382
2022-08-24	754	766	792	754	+2.41%	595	7,213	5,605,048
2022-08-23	770	748	794	740	-2.86%	766	8,336	6,390,866
2022-08-22	704	770	848	698	+10.63%	1546	19,472	15,567,460
2022-08-19	704	696	740	688	-1.97%	232	2,866	2,020,990
2022-08-18	716	710	720	680	0.00%	237	2,651	1,855,614
2022-08-17	720	710	720	700	-0.56%	105	745	526,656
2022-08-16	716	714	722	698	-0.28%	103	1,159	828,090
2022-08-15	678	716	750	678	+5.29%	764	12,135	8,661,642
2022-08-12	672	680	690	670	+1.49%	156	1,912	1,296,724
2022-08-11	660	670	670	652	+1.82%	110	859	572,022
2022-08-10	644	658	674	630	+1.54%	364	8,462	5,557,200
2022-08-09	652	648	662	642	-0.61%	98	915	596,340
2022-08-08	640	652	652	640	+1.24%	101	553	358,498
2022-08-05	636	644	648	630	+0.63%	222	2,794	1,780,492
2022-08-04	650	640	654	638	-1.54%	115	963	618,474
2022-08-03	654	650	658	642	-0.61%	129	1,057	684,542
2022-08-02	656	654	662	650	-1.21%	105	457	299,210
2022-08-01	668	662	670	660	-0.90%	68	321	214,128
2022-07-29	666	668	674	664	-0.30%	64	322	215,566
2022-07-28	656	670	674	656	+0.30%	69	1,230	826,020
2022-07-27	684	668	684	656	-0.30%	136	1,029	687,888
2022-07-26	668	670	674	658	+0.60%	97	649	432,522
2022-07-25	642	666	666	638	+3.10%	105	822	539,776
2022-07-22	642	646	646	636	+1.57%	59	340	217,986
2022-07-21	644	636	644	634	-0.31%	67	209	133,310
2022-07-20	644	638	690	634	-0.62%	330	3,082	2,022,656
2022-07-19	644	642	646	638	-0.93%	83	450	288,228
2022-07-18	658	648	658	642	-0.61%	71	870	563,710
2022-07-15	646	652	652	638	+1.24%	112	1,248	803,178
2022-07-14	662	644	662	640	-2.42%	142	1,845	1,194,392
2022-07-13	672	660	672	652	-1.49%	129	672	444,870
2022-07-12	678	670	678	666	0.00%	84	1,145	768,028
2022-07-11	686	670	686	668	0.00%	104	845	567,108
2022-07-08	678	670	688	666	-0.59%	68	296	198,496
2022-07-07	666	674	680	666	0.00%	114	639	429,138
2022-07-06	666	674	686	666	+0.60%	105	921	621,962
2022-07-05	662	670	680	652	+1.52%	119	676	448,298
2022-07-04	692	660	692	654	-2.37%	175	2,066	1,362,816
2022-07-01	658	676	686	658	+0.90%	104	723	483,310
2022-06-30	694	670	694	650	-2.90%	223	2,390	1,603,294
2022-06-29	690	690	694	684	0.00%	56	280	192,550
2022-06-28	694	690	700	684	0.00%	111	640	443,434
2022-06-27	692	690	702	684	+1.17%	114	474	328,970
2022-06-24	690	682	692	682	-0.58%	73	536	366,630
2022-06-23	680	686	698	672	+0.29%	200	2,178	1,491,172
2022-06-22	712	684	712	676	-2.56%	177	1,307	895,936
2022-06-21	720	702	728	694	-3.04%	404	4,249	3,032,772
2022-06-20	680	724	746	680	+4.93%	559	4,897	3,516,568
2022-06-17	688	690	712	680	+1.77%	221	1,575	1,094,658
2022-06-16	682	678	690	652	+0.59%	145	918	625,120
2022-06-15	672	674	682	662	+0.60%	89	734	494,338
2022-06-14	652	670	670	644	+1.52%	110	385	253,192
2022-06-10	662	660	690	650	-0.90%	185	1,228	818,538
2022-06-09	674	666	674	660	-1.19%	76	392	260,736
2022-06-08	680	674	698	672	-0.88%	118	391	266,700
2022-06-07	654	680	684	650	+3.98%	162	1,329	892,480
2022-06-06	660	654	678	644	-0.91%	193	862	565,204
2022-06-03	692	660	696	650	-3.23%	259	1,512	1,009,810
2022-06-02	680	682	692	680	-0.29%	103	610	417,908
2022-06-01	702	684	706	660	-0.87%	235	1,793	1,220,338
2022-05-31	694	690	700	682	-1.43%	82	604	416,416
2022-05-30	708	700	738	684	0.00%	233	1,434	1,010,066
2022-05-27	692	700	714	692	+0.86%	124	525	369,636
2022-05-26	696	694	712	688	-0.29%	126	1,160	816,548
2022-05-25	694	696	700	662	-0.29%	273	2,133	1,452,926
2022-05-24	712	698	712	670	-3.06%	364	2,443	1,682,684
2022-05-23	748	720	748	714	-3.74%	320	1,452	1,057,422
2022-05-20	786	748	786	740	-4.83%	550	4,313	3,265,070
2022-05-19	798	786	806	782	-2.48%	211	2,445	1,934,946
2022-05-18	806	806	812	772	0.00%	445	4,298	3,433,210
2022-05-17	812	806	830	790	-0.25%	402	3,525	2,851,990
2022-05-16	838	808	886	780	-3.35%	1062	14,201	11,849,782
2022-05-13	824	836	836	812	+1.70%	191	1,431	1,185,940
2022-05-12	828	822	836	816	-1.44%	121	635	522,840
2022-05-11	830	834	840	822	+0.48%	144	1,497	1,240,296
2022-05-06	858	830	858	818	-3.94%	297	3,564	2,956,370
2022-05-05	874	864	878	836	+3.35%	189	1,667	1,429,226
2022-05-04	840	836	880	834	-0.71%	216	1,667	1,411,160
2022-04-29	850	842	854	834	0.00%	105	1,253	1,055,002
2022-04-28	814	842	858	814	+3.44%	227	1,746	1,466,300
2022-04-27	820	814	834	814	-1.69%	222	1,558	1,282,604
2022-04-26	812	828	846	806	+3.24%	127	870	717,608
2022-04-25	810	802	834	792	-1.96%	261	1,799	1,452,038
2022-04-22	834	818	838	810	-1.45%	144	770	632,130
2022-04-21	860	830	860	820	+0.73%	151	1,369	1,135,206
2022-04-20	820	824	864	804	-2.14%	170	1,563	1,308,762
2022-04-19	854	842	876	816	-1.41%	272	1,735	1,454,230
2022-04-18	886	854	886	844	-1.16%	219	1,222	1,053,448
2022-04-15	856	864	902	800	+3.85%	337	2,493	2,142,910
2022-04-14	860	832	870	826	-3.26%	224	974	822,710
2022-04-13	876	860	890	858	-1.15%	203	1,308	1,134,864
2022-04-12	906	870	906	860	-3.76%	216	1,439	1,254,848
2022-04-11	860	904	944	860	+5.12%	495	3,945	3,547,168
2022-04-08	894	860	894	802	+0.94%	269	2,097	1,819,298
2022-04-07	856	852	892	850	-0.47%	150	780	671,662
2022-04-06	874	856	882	856	-2.28%	196	1,206	1,049,374
2022-04-05	886	876	904	866	-2.45%	293	1,787	1,578,212
2022-04-04	948	898	948	884	0.00%	331	2,095	1,896,656
2022-04-01	860	898	926	860	+5.15%	427	4,134	3,668,530
2022-03-31	858	854	880	782	+8.10%	545	5,776	4,829,894
2022-03-30	748	790	848	720	+9.72%	281	2,673	2,016,232
2022-03-29	716	720	786	716	+0.56%	289	2,768	2,015,166
2022-03-28	878	716	878	700	-13.94%	449	4,707	3,428,232
2022-02-25	842	832	850	654	+35.50%	562	4,245	3,420,098
2022-02-24	948	614	948	612	-38.10%	736	6,818	4,828,936
2022-02-22	950	992	998	778	+3.98%	629	4,239	3,725,174
2022-02-21	1050	954	1052	946	-9.14%	482	2,966	2,969,774
2022-02-18	1054	1050	1064	1032	-0.76%	181	742	776,290
2022-02-17	1086	1058	1086	1052	-2.94%	160	946	1,007,014
2022-02-16	1090	1090	1104	1070	+2.25%	138	830	901,186
2022-02-15	1054	1066	1076	1054	+0.57%	105	526	560,744
2022-02-14	1070	1060	1070	1044	-1.85%	250	1,193	1,256,588
2022-02-11	1102	1080	1102	1074	-1.64%	116	1,345	1,450,624
2022-02-10	1096	1098	1128	1088	0.00%	113	379	416,990
2022-02-09	1088	1098	1110	1084	+0.92%	160	933	1,020,898
2022-02-08	1092	1088	1098	1072	+0.93%	125	673	730,998
2022-02-07	1112	1078	1112	1040	-1.28%	166	773	830,842
2022-02-04	1084	1092	1104	1078	0.00%	101	635	695,012
2022-02-03	1092	1092	1098	1082	-1.27%	107	933	1,015,930
2022-02-02	1122	1106	1122	1062	-1.43%	331	1,969	2,148,748
2022-02-01	1130	1122	1136	1100	-0.18%	159	613	680,668
2022-01-31	1122	1124	1140	1114	+0.36%	129	1,117	1,259,158
2022-01-28	1130	1120	1144	1110	-0.18%	99	538	603,906
2022-01-27	1078	1122	1150	1068	+4.08%	289	2,027	2,282,442
2022-01-26	1064	1078	1100	1024	+4.46%	242	1,886	2,023,300
2022-01-25	1072	1032	1088	1008	+0.58%	242	2,645	2,746,616
2022-01-24	1108	1026	1128	992	-7.90%	565	8,532	8,762,574
2022-01-21	1120	1114	1164	1110	-1.76%	165	1,006	1,134,078
2022-01-20	1144	1134	1174	1120	+0.35%	165	683	773,740
2022-01-19	1104	1130	1138	1104	+1.80%	183	1,243	1,404,654
2022-01-18	1166	1110	1166	1108	-4.48%	349	5,576	6,408,760
2022-01-17	1186	1162	1196	1144	-0.17%	229	1,537	1,790,076
2022-01-14	1218	1164	1218	1150	-2.18%	369	3,741	4,425,090
2022-01-13	1208	1190	1256	1170	-1.49%	332	3,655	4,412,618
2022-01-12	1192	1208	1222	1192	+0.33%	129	833	1,006,774
2022-01-11	1198	1204	1206	1184	+1.69%	139	2,147	2,561,616
2022-01-10	1206	1184	1278	1180	-1.33%	574	3,835	4,697,038
2022-01-06	1206	1200	1206	1194	+0.33%	71	852	1,020,616
2022-01-05	1202	1196	1210	1192	-0.99%	108	487	585,500
2022-01-04	1198	1208	1208	1198	+1.17%	123	811	976,730
2022-01-03	1188	1194	1204	1166	0.00%	165	761	906,538

Архив котировок акции MGTSP по годам

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