МГТС

MGTSP

752 ₽ -2.59% ↓

История котировок MGTSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	1312	1290	1318	1290	-1.23%	1002	10,211	13,264,426
2023-12-28	1358	1306	1360	1304	-3.83%	2127	25,684	34,029,832
2023-12-27	1372	1358	1404	1350	-0.15%	1777	23,349	32,038,564
2023-12-26	1368	1360	1428	1348	-0.58%	2164	30,171	41,454,098
2023-12-25	1394	1368	1420	1350	-1.44%	1282	13,856	19,086,276
2023-12-22	1402	1388	1418	1362	-0.14%	1693	19,314	26,867,000
2023-12-21	1376	1390	1444	1372	+0.29%	1711	16,461	23,245,714
2023-12-20	1374	1386	1410	1368	+1.32%	800	8,567	11,905,774
2023-12-19	1358	1368	1450	1332	+0.59%	2031	20,174	28,005,304
2023-12-18	1300	1360	1372	1298	+5.59%	1415	15,784	20,901,752
2023-12-15	1260	1288	1300	1242	+2.22%	1008	11,704	14,961,790
2023-12-14	1242	1260	1294	1230	+1.45%	1100	12,272	15,410,344
2023-12-13	1240	1242	1270	1202	+0.32%	1094	10,158	12,580,882
2023-12-12	1232	1238	1298	1212	+1.31%	1352	15,494	19,317,058
2023-12-11	1270	1222	1282	1206	-3.63%	1027	11,113	13,661,738
2023-12-08	1282	1268	1284	1248	-0.63%	1042	12,842	16,280,514
2023-12-07	1252	1276	1282	1224	+1.43%	1026	11,383	14,139,818
2023-12-06	1296	1258	1318	1256	-2.78%	1287	12,327	15,772,596
2023-12-05	1350	1294	1354	1262	-3.72%	1799	19,603	25,408,482
2023-12-04	1404	1344	1408	1316	-4.55%	1859	20,627	27,915,610
2023-12-01	1428	1408	1478	1396	-0.71%	849	7,079	10,066,660
2023-11-30	1430	1418	1504	1370	-0.84%	2558	29,069	41,902,892
2023-11-29	1458	1430	1458	1422	-1.11%	823	7,854	11,296,088
2023-11-28	1494	1446	1514	1422	-2.43%	1389	14,491	21,078,396
2023-11-27	1542	1482	1548	1458	-3.77%	1374	13,175	19,723,790
2023-11-24	1550	1540	1550	1522	+0.13%	614	4,349	6,664,896
2023-11-23	1572	1538	1578	1534	-2.16%	688	4,779	7,413,624
2023-11-22	1560	1572	1606	1554	+1.42%	1102	8,195	12,961,444
2023-11-21	1524	1550	1608	1518	+1.71%	3525	32,296	50,883,318
2023-11-20	1526	1524	1562	1512	+0.93%	1012	9,058	13,923,974
2023-11-17	1532	1510	1532	1502	-1.44%	694	5,620	8,518,602
2023-11-16	1556	1532	1568	1518	-1.79%	1078	10,105	15,554,028
2023-11-15	1504	1560	1580	1494	+3.59%	1770	19,134	29,606,540
2023-11-14	1554	1506	1554	1484	-3.09%	1363	11,731	17,697,856
2023-11-13	1602	1554	1614	1518	-3.00%	1977	18,376	28,615,152
2023-11-10	1614	1602	1630	1598	-1.35%	754	7,126	11,471,686
2023-11-09	1684	1624	1684	1618	-0.98%	1573	14,389	23,765,796
2023-11-08	1606	1640	1658	1596	+2.12%	1894	23,004	37,623,242
2023-11-07	1620	1606	1626	1600	-0.74%	507	4,117	6,628,308
2023-11-06	1604	1618	1624	1594	+1.00%	490	5,990	9,628,418
2023-11-03	1620	1602	1630	1596	-1.23%	819	8,172	13,142,590
2023-11-02	1634	1622	1640	1618	0.00%	736	7,419	12,094,130
2023-11-01	1618	1622	1650	1616	0.00%	535	4,722	7,708,206
2023-10-31	1652	1622	1664	1610	-1.70%	953	7,661	12,468,632
2023-10-30	1670	1650	1686	1650	-0.60%	732	7,369	12,256,490
2023-10-27	1652	1660	1678	1646	+0.61%	1010	9,675	16,044,974
2023-10-26	1688	1650	1700	1640	-1.79%	1429	10,747	17,932,704
2023-10-25	1688	1680	1714	1670	-0.59%	1545	17,452	29,576,934
2023-10-24	1666	1690	1696	1630	+1.93%	1921	21,839	36,398,256
2023-10-23	1646	1658	1692	1616	+1.72%	3641	44,644	74,372,574
2023-10-20	1608	1630	1630	1560	+1.49%	2627	25,098	39,947,194
2023-10-19	1634	1606	1644	1592	-1.35%	2011	18,361	29,686,728
2023-10-18	1668	1628	1672	1612	-2.28%	2155	18,249	29,782,338
2023-10-17	1686	1666	1686	1654	0.00%	770	5,116	8,516,850
2023-10-16	1660	1666	1688	1646	+0.36%	718	7,106	11,888,822
2023-10-13	1662	1660	1676	1652	0.00%	473	3,315	5,518,134
2023-10-12	1662	1660	1684	1660	-1.07%	702	5,913	9,869,278
2023-10-11	1692	1678	1700	1662	-0.83%	641	5,534	9,303,780
2023-10-10	1682	1692	1714	1656	+0.36%	1452	15,281	25,736,472
2023-10-09	1706	1686	1712	1676	-0.47%	731	8,246	13,932,806
2023-10-06	1688	1694	1718	1682	-0.70%	544	5,161	8,744,834
2023-10-05	1720	1706	1734	1662	-1.50%	1015	10,144	17,251,036
2023-10-04	1704	1732	1750	1684	+1.76%	1867	24,358	42,135,764
2023-10-03	1700	1702	1716	1660	0.00%	1746	17,987	30,388,608
2023-10-02	1752	1702	1762	1702	-2.07%	1744	17,149	29,716,048
2023-09-29	1740	1738	1750	1730	-0.11%	622	6,203	10,788,802
2023-09-28	1730	1740	1786	1728	+0.69%	1715	18,204	31,807,902
2023-09-27	1736	1728	1754	1716	+0.12%	1078	12,501	21,764,464
2023-09-26	1740	1726	1746	1704	-0.69%	1333	9,421	16,221,364
2023-09-25	1704	1738	1780	1692	+2.60%	3031	29,478	51,208,048
2023-09-22	1660	1694	1708	1646	+1.19%	1306	16,132	27,157,054
2023-09-21	1702	1674	1732	1656	-3.01%	2184	23,407	39,491,666
2023-09-20	1730	1726	1792	1604	-0.80%	6212	84,546	144,912,538
2023-09-19	1768	1740	1802	1700	-2.90%	3232	39,856	69,633,330
2023-09-18	1796	1792	1842	1772	+1.01%	3516	46,495	84,028,848
2023-09-15	1770	1774	1800	1712	+0.34%	2565	32,651	57,851,844
2023-09-14	1780	1768	1840	1682	+0.45%	7748	114,936	202,809,758
2023-09-13	1788	1760	1794	1750	-1.46%	2191	26,837	47,400,410
2023-09-12	1802	1786	1818	1746	+1.59%	1847	24,174	43,210,408
2023-09-11	1830	1758	1830	1746	-2.44%	2964	34,538	61,206,098
2023-09-08	1768	1802	1862	1700	+3.56%	8350	107,574	193,554,872
2023-09-07	1826	1740	1918	1640	-4.71%	10382	155,417	280,382,228
2023-09-06	1910	1826	1910	1814	-3.59%	4835	69,031	127,755,692
2023-09-05	1716	1894	1896	1682	+10.37%	17252	232,586	419,691,498
2023-09-04	1592	1716	1760	1590	+8.06%	13843	214,107	363,106,122
2023-09-01	1592	1588	1600	1552	+0.51%	2736	32,400	50,857,270
2023-08-31	1594	1580	1628	1542	-0.63%	5296	55,779	88,034,774
2023-08-30	1512	1590	1772	1512	+5.30%	35412	536,021	892,844,592
2023-08-29	1512	1510	1542	1500	+0.67%	3387	43,480	66,189,004
2023-08-28	1490	1500	1530	1470	+2.18%	5167	54,124	81,372,862
2023-08-25	1468	1468	1500	1456	+0.96%	2741	42,518	62,830,228
2023-08-24	1466	1454	1546	1444	-1.76%	8677	138,315	206,786,010
2023-08-23	1498	1480	1550	1450	-1.07%	5388	68,164	102,261,298
2023-08-22	1512	1496	1528	1460	-0.53%	3161	33,749	50,028,332
2023-08-21	1442	1504	1510	1432	+5.32%	4024	48,143	70,944,282
2023-08-18	1454	1428	1458	1400	-1.65%	2561	21,525	30,575,652
2023-08-17	1382	1452	1518	1382	+4.31%	7776	95,821	140,690,502
2023-08-16	1474	1392	1538	1362	-5.31%	8607	90,834	131,015,740
2023-08-15	1340	1470	1704	1306	+11.20%	44465	692,557	1,062,302,478
2023-08-14	1378	1322	1414	1308	-3.50%	3293	36,330	49,967,374
2023-08-11	1382	1370	1388	1362	-0.29%	1081	9,667	13,285,944
2023-08-10	1370	1374	1414	1358	+0.73%	3011	32,098	44,599,460
2023-08-09	1356	1364	1378	1346	+1.04%	1299	16,864	22,958,806
2023-08-08	1366	1350	1380	1320	-1.17%	2585	30,958	41,621,270
2023-08-07	1380	1366	1394	1354	+0.44%	1935	23,238	32,006,104
2023-08-04	1360	1360	1430	1324	+0.74%	7646	106,322	147,512,164
2023-08-03	1352	1350	1362	1324	+0.30%	1555	17,484	23,520,590
2023-08-02	1354	1346	1370	1334	-0.59%	2116	21,850	29,468,048
2023-08-01	1388	1354	1388	1328	-1.02%	2444	27,491	37,131,126
2023-07-31	1354	1368	1410	1346	+1.48%	4355	62,335	85,908,290
2023-07-28	1324	1348	1420	1318	+2.12%	11127	146,131	200,667,054
2023-07-27	1282	1320	1338	1276	+2.80%	3991	41,994	55,277,224
2023-07-26	1292	1284	1318	1274	-0.77%	1676	22,012	28,460,036
2023-07-25	1280	1294	1348	1274	+1.57%	4356	58,268	76,322,162
2023-07-24	1280	1274	1282	1240	+0.16%	1314	16,060	20,309,180
2023-07-21	1270	1272	1280	1222	0.00%	1325	12,112	15,281,472
2023-07-20	1310	1272	1316	1254	-1.85%	2157	20,184	26,011,554
2023-07-19	1308	1296	1318	1280	-0.92%	2295	21,870	28,391,402
2023-07-18	1266	1308	1326	1252	+3.32%	5449	69,751	90,784,624
2023-07-17	1250	1266	1270	1242	+1.28%	1688	16,394	20,671,966
2023-07-14	1226	1250	1270	1214	+2.97%	5476	66,009	82,442,142
2023-07-13	1242	1214	1264	1212	-1.30%	2875	34,860	42,923,446
2023-07-12	1192	1230	1242	1192	+3.19%	3450	42,665	51,925,482
2023-07-11	1208	1192	1214	1184	-1.49%	1274	14,296	17,142,746
2023-07-10	1170	1210	1230	1168	+3.60%	3344	48,652	58,736,736
2023-07-07	1170	1168	1174	1162	-0.17%	473	2,626	3,064,352
2023-07-06	1168	1170	1184	1166	0.00%	512	4,737	5,562,960
2023-07-05	1174	1170	1188	1166	+0.17%	713	5,981	7,036,868
2023-07-04	1182	1168	1188	1164	-0.68%	606	5,854	6,863,824
2023-07-03	1176	1176	1192	1174	0.00%	566	5,222	6,169,282
2023-06-30	1180	1176	1204	1170	-0.51%	1107	12,776	15,113,874
2023-06-29	1184	1182	1192	1180	-0.17%	454	4,333	5,138,446
2023-06-28	1200	1184	1200	1168	-1.00%	676	8,810	10,473,806
2023-06-27	1190	1196	1200	1186	+0.50%	462	4,525	5,397,068
2023-06-26	1196	1190	1202	1156	-0.67%	722	9,731	11,583,182
2023-06-23	1200	1198	1212	1188	-0.66%	804	7,141	8,534,326
2023-06-22	1200	1206	1234	1194	+1.01%	2212	30,920	37,566,804
2023-06-21	1192	1194	1216	1190	+0.67%	1090	10,231	12,293,384
2023-06-20	1198	1186	1200	1174	-1.00%	979	10,249	12,196,984
2023-06-19	1216	1198	1226	1178	-1.32%	1318	11,743	14,116,880
2023-06-16	1228	1214	1228	1210	0.00%	581	7,259	8,837,486
2023-06-15	1236	1214	1236	1202	-0.65%	654	5,171	6,294,216
2023-06-14	1230	1222	1236	1218	0.00%	635	8,244	10,098,188
2023-06-13	1230	1222	1230	1210	+1.16%	506	3,349	4,076,388
2023-06-09	1202	1208	1238	1182	+0.50%	1653	21,367	26,062,776
2023-06-08	1190	1202	1224	1178	+1.69%	1127	12,112	14,524,884
2023-06-07	1192	1182	1224	1178	-0.17%	1134	12,149	14,508,760
2023-06-06	1214	1184	1214	1150	-2.31%	1834	19,494	22,969,798
2023-06-05	1256	1212	1256	1202	-1.62%	1163	12,650	15,444,288
2023-06-02	1172	1232	1274	1140	+5.48%	5654	60,921	74,786,844
2023-06-01	1198	1168	1198	1160	-2.01%	1286	10,229	11,983,136
2023-05-31	1204	1192	1206	1176	-1.16%	1369	9,732	11,567,428
2023-05-30	1214	1206	1214	1204	-0.82%	604	3,436	4,153,728
2023-05-29	1220	1216	1230	1208	0.00%	672	4,895	5,963,264
2023-05-26	1224	1216	1242	1212	+0.33%	692	5,175	6,330,372
2023-05-25	1246	1212	1246	1204	-1.94%	765	5,190	6,316,236
2023-05-24	1240	1236	1256	1230	0.00%	608	5,002	6,190,782
2023-05-23	1234	1236	1250	1200	+0.16%	1589	19,609	23,800,758
2023-05-22	1278	1234	1284	1222	-2.83%	2095	18,163	22,651,066
2023-05-19	1282	1270	1292	1254	-1.24%	1130	10,790	13,813,208
2023-05-18	1298	1286	1298	1282	-0.62%	805	10,325	13,296,940
2023-05-17	1298	1294	1302	1290	+0.15%	649	5,440	7,030,992
2023-05-16	1288	1292	1300	1288	+0.31%	1276	9,932	12,839,128
2023-05-15	1290	1288	1320	1270	0.00%	4739	47,391	61,292,700
2023-05-12	1404	1288	1442	1280	-12.02%	11160	156,017	211,232,184
2023-05-11	1376	1464	1478	1344	+12.79%	7332	103,303	145,648,832
2023-05-10	1270	1298	1316	1270	+2.20%	893	10,556	13,716,112
2023-05-08	1280	1270	1282	1270	-0.16%	273	2,844	3,623,162
2023-05-05	1290	1272	1308	1272	-1.09%	848	7,170	9,239,016
2023-05-04	1262	1286	1334	1262	+0.31%	1856	18,681	24,207,408
2023-05-03	1334	1282	1336	1252	-4.47%	3057	30,294	39,327,376
2023-05-02	1382	1342	1390	1222	-2.61%	3908	35,205	46,140,860
2023-04-28	1410	1378	1418	1354	-2.27%	2082	18,345	25,467,162
2023-04-27	1438	1410	1438	1408	-1.67%	1396	11,931	16,912,696
2023-04-26	1434	1434	1446	1426	0.00%	697	7,580	10,885,998
2023-04-25	1450	1434	1450	1430	-0.28%	664	7,004	10,074,100
2023-04-24	1454	1438	1464	1430	-0.69%	918	9,079	13,154,578
2023-04-21	1448	1448	1478	1440	0.00%	1264	18,097	26,385,158
2023-04-20	1466	1448	1470	1416	-0.96%	2499	32,835	47,372,414
2023-04-19	1494	1462	1496	1422	-1.62%	3885	41,566	60,576,416
2023-04-18	1542	1486	1578	1474	-3.63%	13501	199,682	302,827,138
2023-04-17	1418	1542	1546	1408	+9.52%	14244	228,740	339,992,174
2023-04-14	1396	1408	1426	1382	+1.44%	2145	23,191	32,626,752
2023-04-13	1420	1388	1430	1380	-2.25%	2307	20,961	29,394,966
2023-04-12	1430	1420	1456	1400	-1.25%	4326	53,494	76,381,262
2023-04-11	1506	1438	1542	1368	-4.13%	8742	113,704	167,138,710
2023-04-10	1422	1500	1584	1416	+6.08%	16395	256,362	384,961,474
2023-04-07	1452	1414	1480	1402	-1.39%	5032	55,623	80,016,754
2023-04-06	1412	1434	1498	1398	+3.02%	15881	229,436	334,678,716
2023-04-05	1378	1392	1420	1342	+1.90%	7512	100,009	138,412,626
2023-04-04	1380	1366	1386	1340	-0.73%	3679	42,928	58,686,980
2023-04-03	1322	1376	1404	1308	+6.01%	17288	247,277	337,650,296
2023-03-31	1326	1298	1336	1290	-1.82%	2358	24,843	32,410,694
2023-03-30	1312	1322	1368	1312	+0.76%	3104	44,284	59,040,890
2023-03-29	1334	1312	1334	1308	-0.91%	1048	9,444	12,451,236
2023-03-28	1358	1324	1358	1304	-0.60%	1881	19,942	26,381,810
2023-03-27	1326	1332	1348	1300	+1.37%	2650	36,054	48,033,568
2023-03-24	1310	1314	1328	1292	+0.92%	2144	27,935	36,660,840
2023-03-23	1300	1302	1336	1292	+1.24%	2345	27,025	35,409,584
2023-03-22	1256	1286	1348	1246	+2.55%	8926	124,181	162,079,206
2023-03-21	1272	1254	1278	1238	-1.42%	2221	20,890	26,275,994
2023-03-20	1274	1272	1310	1266	0.00%	2540	30,366	39,079,462
2023-03-17	1316	1272	1316	1260	-2.00%	2952	30,501	39,052,232
2023-03-16	1304	1298	1322	1278	+0.31%	2339	24,522	31,950,316
2023-03-15	1350	1294	1368	1290	-2.56%	3222	37,693	49,899,338
2023-03-14	1324	1328	1328	1290	+0.76%	2130	22,463	29,508,028
2023-03-13	1350	1318	1376	1250	-2.23%	4303	43,408	57,280,682
2023-03-10	1360	1348	1380	1340	-1.03%	1926	22,101	30,003,840
2023-03-09	1390	1362	1408	1342	-1.59%	2669	28,030	38,450,754
2023-03-07	1390	1384	1436	1364	-0.43%	5244	66,918	93,757,646
2023-03-06	1358	1390	1404	1352	+3.73%	6145	86,471	119,579,350
2023-03-03	1334	1340	1376	1274	+1.06%	7424	99,778	132,791,464
2023-03-02	1300	1326	1436	1270	+2.63%	26722	354,895	483,274,274
2023-03-01	1254	1292	1330	1244	+3.19%	10132	141,743	182,918,824
2023-02-28	1272	1252	1272	1242	+0.97%	2772	36,853	46,167,790
2023-02-27	1200	1240	1312	1178	+3.33%	20072	289,030	363,322,930
2023-02-24	1224	1200	1224	1190	-0.66%	1192	10,802	13,007,314
2023-02-22	1204	1208	1268	1188	+1.68%	6526	86,657	105,847,280
2023-02-21	1148	1188	1228	1138	+2.41%	4298	58,375	69,295,518
2023-02-20	1226	1160	1238	1128	-2.68%	3318	35,567	41,466,990
2023-02-17	1136	1192	1336	1120	+4.93%	22222	327,629	408,185,308
2023-02-16	1132	1136	1228	1112	+0.35%	5598	75,605	88,474,776
2023-02-15	1180	1132	1194	1086	-4.07%	5449	63,823	71,780,680
2023-02-14	1270	1180	1282	1162	-4.84%	5293	51,207	61,912,982
2023-02-13	1148	1240	1288	1140	+8.77%	18054	239,153	297,604,282
2023-02-10	1230	1140	1276	1120	-13.64%	17553	212,608	254,415,348
2023-02-09	1860	1320	1880	1214	-26.26%	53947	807,864	1,135,980,954
2023-02-08	1692	1790	2086	1592	+16.38%	84318	1,303,957	2,484,307,578
2023-02-07	1120	1538	1538	1032	+40.07%	45534	932,065	1,267,732,976
2023-02-06	990	1098	1186	984	+11.59%	19489	308,842	338,775,770
2023-02-03	990	984	1048	974	-0.81%	3597	45,040	45,396,498
2023-02-02	998	992	1006	980	-0.20%	1037	11,788	11,705,404
2023-02-01	1008	994	1012	982	-0.60%	1083	9,872	9,853,456
2023-01-31	1024	1000	1026	990	-1.77%	1768	16,879	16,957,660
2023-01-30	1010	1018	1064	984	+3.46%	4990	78,809	80,702,922
2023-01-27	1076	984	1076	972	-7.34%	7895	108,936	109,928,756
2023-01-26	924	1062	1220	912	+16.45%	30094	519,452	563,684,316
2023-01-25	926	912	930	906	-1.08%	405	4,305	3,942,262
2023-01-24	920	922	938	906	+1.77%	1031	14,238	13,136,776
2023-01-23	886	906	926	886	+1.34%	1110	13,575	12,379,622
2023-01-20	878	894	938	872	+1.82%	1530	22,350	20,210,220
2023-01-19	902	878	904	874	-2.44%	664	5,582	4,929,688
2023-01-18	906	900	912	896	-0.66%	314	5,208	4,703,422
2023-01-17	930	906	930	896	-0.66%	739	6,867	6,248,390
2023-01-16	898	912	930	890	+2.24%	1094	17,766	16,116,888
2023-01-13	904	892	946	874	+0.90%	2029	28,727	26,187,420
2023-01-12	874	884	948	870	+1.84%	2704	39,154	35,329,070
2023-01-11	880	868	928	860	-1.59%	2132	26,084	23,263,448
2023-01-10	852	882	982	844	+4.50%	8721	150,954	138,954,374
2023-01-09	836	844	870	834	+1.69%	1316	15,063	12,814,640
2023-01-06	864	830	886	816	-3.49%	2010	24,536	20,902,200
2023-01-05	866	860	888	854	+0.23%	656	6,871	5,966,424
2023-01-04	858	858	900	854	+0.23%	736	9,595	8,325,360
2023-01-03	866	856	866	838	0.00%	392	4,057	3,456,434

Архив котировок акции MGTSP по годам

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