МТС Банк
MBNK
1221.5 ₽ +0.58% ↑История котировок MBNK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 1212 | 1221.5 | 1223 | 1204 | +0.58% | 2134 | 47,847 | 58,079,665 |
| 2026-06-01 | 1205 | 1214.5 | 1217.5 | 1203.5 | +0.79% | 2061 | 21,763 | 26,360,961 |
| 2026-05-29 | 1214 | 1205 | 1214 | 1197.5 | -0.29% | 1426 | 27,902 | 33,634,970 |
| 2026-05-28 | 1211.5 | 1208.5 | 1218 | 1201.5 | -0.21% | 1547 | 35,055 | 42,295,316 |
| 2026-05-27 | 1217.5 | 1211 | 1220.5 | 1194 | -0.41% | 5457 | 62,616 | 75,376,011 |
| 2026-05-26 | 1241.5 | 1216 | 1244 | 1195 | -1.90% | 7892 | 84,259 | 102,417,344 |
| 2026-05-25 | 1250 | 1239.5 | 1264.5 | 1226 | -0.80% | 7021 | 77,997 | 96,651,794 |
| 2026-05-22 | 1271 | 1249.5 | 1282 | 1246 | -1.69% | 4845 | 72,717 | 91,611,279 |
| 2026-05-21 | 1275.5 | 1271 | 1285 | 1258 | -0.04% | 3510 | 55,828 | 70,886,911 |
| 2026-05-20 | 1279.5 | 1271.5 | 1286 | 1263 | -0.63% | 1740 | 18,836 | 23,985,172 |
| 2026-05-19 | 1284.5 | 1279.5 | 1293 | 1276 | -0.81% | 6088 | 21,436 | 27,539,177 |
| 2026-05-18 | 1289 | 1290 | 1300.5 | 1273 | +0.08% | 2048 | 35,820 | 45,897,164 |
| 2026-05-15 | 1286.5 | 1289 | 1292.5 | 1279.5 | -0.15% | 1407 | 23,123 | 29,782,679 |
| 2026-05-14 | 1300.5 | 1291 | 1309.5 | 1287 | -0.84% | 1226 | 16,900 | 21,923,740 |
| 2026-05-13 | 1297.5 | 1302 | 1308 | 1296 | -0.31% | 1063 | 20,317 | 26,407,522 |
| 2026-05-12 | 1298.5 | 1306 | 1307.5 | 1290.5 | +0.58% | 1380 | 14,655 | 19,063,226 |
| 2026-05-11 | 1293 | 1298.5 | 1309 | 1285 | +0.39% | 1155 | 9,045 | 11,737,581 |
| 2026-05-08 | 1295 | 1293.5 | 1296.5 | 1276 | +0.27% | 1987 | 28,517 | 36,632,596 |
| 2026-05-07 | 1291 | 1290 | 1296.5 | 1287 | -0.15% | 885 | 14,386 | 18,593,074 |
| 2026-05-06 | 1296.5 | 1292 | 1299.5 | 1280 | -0.35% | 928 | 15,393 | 19,855,998 |
| 2026-05-05 | 1285 | 1296.5 | 1301.5 | 1272 | +1.13% | 1695 | 43,682 | 56,177,908 |
| 2026-05-04 | 1294.5 | 1282 | 1297 | 1270.5 | -0.47% | 3121 | 23,187 | 29,682,309 |
| 2026-04-30 | 1293.5 | 1288 | 1304.5 | 1272 | -0.43% | 1641 | 35,265 | 45,115,368 |
| 2026-04-29 | 1295 | 1293.5 | 1307.5 | 1273 | -0.39% | 3827 | 38,315 | 49,280,053 |
| 2026-04-28 | 1310.5 | 1298.5 | 1320 | 1290.5 | -0.99% | 12059 | 49,674 | 64,495,906 |
| 2026-04-27 | 1318 | 1311.5 | 1330 | 1310 | -1.06% | 2121 | 21,529 | 28,353,423 |
| 2026-04-24 | 1355 | 1325.5 | 1361 | 1316.5 | -2.10% | 3170 | 62,210 | 82,601,440 |
| 2026-04-23 | 1316.5 | 1354 | 1360.5 | 1316.5 | +2.61% | 50178 | 120,022 | 160,824,866 |
| 2026-04-22 | 1315 | 1319.5 | 1336.5 | 1309 | +0.34% | 34101 | 139,519 | 184,466,312 |
| 2026-04-21 | 1316 | 1315 | 1319.5 | 1303.5 | +0.04% | 1465 | 18,738 | 24,608,718 |
| 2026-04-20 | 1303.5 | 1314.5 | 1326 | 1292.5 | +0.11% | 3147 | 31,404 | 41,146,929 |
| 2026-04-17 | 1299.5 | 1313 | 1315 | 1299.5 | +0.50% | 4045 | 26,645 | 34,848,853 |
| 2026-04-16 | 1318.5 | 1306.5 | 1318.5 | 1300 | -0.68% | 7795 | 29,915 | 39,153,158 |
| 2026-04-15 | 1288.5 | 1315.5 | 1316.5 | 1278 | +2.41% | 5229 | 32,854 | 42,407,812 |
| 2026-04-14 | 1303.5 | 1284.5 | 1310 | 1269 | -1.46% | 13757 | 73,369 | 94,348,352 |
| 2026-04-13 | 1320 | 1303.5 | 1342 | 1301 | -1.66% | 5170 | 38,560 | 50,669,268 |
| 2026-04-10 | 1323.5 | 1325.5 | 1330.5 | 1315.5 | +0.26% | 2776 | 22,415 | 29,607,477 |
| 2026-04-09 | 1334.5 | 1322 | 1344.5 | 1322 | -1.27% | 3724 | 19,936 | 26,529,143 |
| 2026-04-08 | 1327 | 1339 | 1339.5 | 1322.5 | +0.90% | 8902 | 22,496 | 30,026,692 |
| 2026-04-07 | 1331 | 1327 | 1350.5 | 1320 | -0.30% | 2452 | 30,664 | 40,731,702 |
| 2026-04-06 | 1338.5 | 1331 | 1354.5 | 1322.5 | +0.08% | 3739 | 37,273 | 49,545,004 |
| 2026-04-03 | 1341.5 | 1330 | 1353.5 | 1328.5 | -1.19% | 4591 | 31,294 | 41,957,301 |
| 2026-04-02 | 1349.5 | 1346 | 1359.5 | 1333.5 | -0.30% | 3205 | 22,961 | 30,862,632 |
| 2026-04-01 | 1335 | 1350 | 1350.5 | 1329.5 | +1.12% | 3698 | 26,864 | 36,057,496 |
| 2026-03-31 | 1331 | 1335 | 1336 | 1327 | +0.26% | 2492 | 15,988 | 21,282,450 |
| 2026-03-30 | 1331.5 | 1331.5 | 1346 | 1327 | -0.19% | 3477 | 22,142 | 29,492,559 |
| 2026-03-27 | 1341.5 | 1334 | 1353 | 1330 | -0.97% | 2289 | 31,436 | 42,141,339 |
| 2026-03-26 | 1361 | 1347 | 1364 | 1341.5 | -1.03% | 4816 | 31,768 | 43,000,246 |
| 2026-03-25 | 1363.5 | 1361 | 1368.5 | 1355.5 | -0.22% | 3853 | 20,232 | 27,541,801 |
| 2026-03-24 | 1366.5 | 1364 | 1366.5 | 1356 | +0.29% | 1863 | 15,499 | 21,070,811 |
| 2026-03-23 | 1379 | 1360 | 1393 | 1355 | -1.63% | 2891 | 43,360 | 59,117,276 |
| 2026-03-20 | 1386 | 1382.5 | 1392 | 1375.5 | +0.22% | 5952 | 39,490 | 54,655,017 |
| 2026-03-19 | 1385.5 | 1379.5 | 1399 | 1372.5 | -0.36% | 3611 | 21,771 | 30,039,583 |
| 2026-03-18 | 1370 | 1384.5 | 1398 | 1355 | +1.28% | 32667 | 106,360 | 145,934,134 |
| 2026-03-17 | 1373.5 | 1367 | 1376.5 | 1353.5 | -0.47% | 11953 | 65,563 | 89,290,514 |
| 2026-03-16 | 1391 | 1373.5 | 1404.5 | 1337.5 | -1.08% | 7365 | 97,373 | 133,894,923 |
| 2026-03-13 | 1394 | 1388.5 | 1405 | 1385.5 | -0.11% | 8867 | 36,855 | 51,470,086 |
| 2026-03-12 | 1386.5 | 1390 | 1399 | 1385 | -0.25% | 11706 | 36,682 | 51,123,213 |
| 2026-03-11 | 1388.5 | 1393.5 | 1400 | 1385.5 | +0.36% | 1678 | 18,487 | 25,748,152 |
| 2026-03-10 | 1383.5 | 1388.5 | 1400.5 | 1380.5 | +0.36% | 2309 | 34,588 | 48,132,227 |
| 2026-03-09 | 1373.5 | 1383.5 | 1393 | 1360.5 | +0.51% | 2411 | 28,834 | 39,693,610 |
| 2026-03-06 | 1385 | 1376.5 | 1401.5 | 1372 | -0.90% | 3652 | 64,119 | 89,189,020 |
| 2026-03-05 | 1386.5 | 1389 | 1394 | 1380.5 | +0.36% | 1953 | 29,503 | 40,945,431 |
| 2026-03-04 | 1411.5 | 1384 | 1428.5 | 1372 | -1.95% | 29258 | 172,345 | 240,467,674 |
| 2026-03-03 | 1402.5 | 1411.5 | 1422 | 1395.5 | +0.11% | 13376 | 83,719 | 118,072,445 |
| 2026-03-02 | 1418.5 | 1410 | 1427.5 | 1390.5 | -0.81% | 11757 | 143,740 | 201,695,501 |
| 2026-02-27 | 1433 | 1421.5 | 1439.5 | 1410 | -1.04% | 12449 | 69,104 | 98,361,055 |
| 2026-02-26 | 1443 | 1436.5 | 1450.5 | 1427 | -0.69% | 5085 | 78,306 | 112,658,674 |
| 2026-02-25 | 1429.5 | 1446.5 | 1455.5 | 1429.5 | +1.01% | 10002 | 87,408 | 126,376,366 |
| 2026-02-24 | 1391 | 1432 | 1447.5 | 1389.5 | +2.84% | 18474 | 193,047 | 274,997,987 |
| 2026-02-20 | 1390 | 1392.5 | 1404 | 1389.5 | -0.04% | 1744 | 27,764 | 38,786,369 |
| 2026-02-19 | 1399 | 1393 | 1409.5 | 1387.5 | -0.14% | 3133 | 71,531 | 100,216,943 |
| 2026-02-18 | 1387.5 | 1395 | 1395.5 | 1379.5 | +0.47% | 4167 | 54,762 | 75,996,818 |
| 2026-02-17 | 1389.5 | 1388.5 | 1399 | 1371 | -0.07% | 15189 | 78,205 | 108,017,640 |
| 2026-02-16 | 1379 | 1389.5 | 1401.5 | 1372 | +1.09% | 7280 | 130,074 | 181,119,608 |
| 2026-02-13 | 1328 | 1374.5 | 1378 | 1316 | +3.50% | 8238 | 195,869 | 264,008,484 |
| 2026-02-12 | 1330 | 1328 | 1339 | 1324.5 | 0.00% | 3546 | 95,799 | 127,635,292 |
| 2026-02-11 | 1320 | 1328 | 1335 | 1314 | +0.30% | 6236 | 119,302 | 158,240,173 |
| 2026-02-10 | 1334 | 1324 | 1344 | 1306 | -0.90% | 23121 | 124,881 | 164,938,205 |
| 2026-02-09 | 1363 | 1336 | 1372 | 1330 | -1.98% | 8443 | 73,777 | 99,116,123 |
| 2026-02-06 | 1369.5 | 1363 | 1377.5 | 1331 | -0.47% | 41934 | 130,086 | 175,946,862 |
| 2026-02-05 | 1391.5 | 1369.5 | 1393 | 1360 | -1.33% | 3222 | 36,261 | 49,691,017 |
| 2026-02-04 | 1384 | 1388 | 1405 | 1379 | +0.22% | 8319 | 94,930 | 132,314,524 |
| 2026-02-03 | 1391 | 1385 | 1399.5 | 1375 | -0.54% | 3833 | 38,737 | 53,586,776 |
| 2026-02-02 | 1401 | 1392.5 | 1407.5 | 1382 | -0.18% | 5450 | 31,147 | 43,382,123 |
| 2026-01-30 | 1400 | 1395 | 1412 | 1368 | -0.85% | 17149 | 83,605 | 115,958,089 |
| 2026-01-29 | 1390 | 1407 | 1420 | 1383.5 | +1.22% | 18107 | 134,583 | 188,733,276 |
| 2026-01-28 | 1377 | 1390 | 1400 | 1373.5 | +1.02% | 22105 | 65,970 | 91,719,682 |
| 2026-01-27 | 1382.5 | 1376 | 1382.5 | 1363 | -0.18% | 4972 | 43,769 | 60,014,869 |
| 2026-01-26 | 1363.5 | 1378.5 | 1380 | 1352.5 | +1.32% | 20130 | 69,860 | 95,657,159 |
| 2026-01-23 | 1364 | 1360.5 | 1364 | 1347 | +0.37% | 4040 | 25,833 | 35,053,696 |
| 2026-01-22 | 1374 | 1355.5 | 1377.5 | 1343.5 | -0.99% | 10568 | 92,482 | 125,424,647 |
| 2026-01-21 | 1370.5 | 1369 | 1382 | 1347.5 | -0.26% | 10530 | 77,350 | 105,581,438 |
| 2026-01-20 | 1410 | 1372.5 | 1410 | 1364.5 | -2.10% | 4801 | 73,389 | 101,187,109 |
| 2026-01-19 | 1375 | 1402 | 1402 | 1375 | +1.63% | 3987 | 54,981 | 76,393,758 |
| 2026-01-16 | 1343.5 | 1379.5 | 1384.5 | 1339.5 | +2.64% | 7108 | 84,930 | 116,127,528 |
| 2026-01-15 | 1345 | 1344 | 1354 | 1339.5 | -0.59% | 1927 | 28,789 | 38,736,888 |
| 2026-01-14 | 1315 | 1352 | 1354.5 | 1311.5 | +2.81% | 3378 | 41,577 | 55,432,970 |
| 2026-01-13 | 1319.5 | 1315 | 1336 | 1314 | -0.83% | 3398 | 23,179 | 30,767,724 |
| 2026-01-12 | 1329.5 | 1326 | 1335.5 | 1317.5 | -0.26% | 1588 | 18,564 | 24,659,906 |
| 2026-01-09 | 1315 | 1329.5 | 1334.5 | 1312.5 | +1.10% | 1799 | 15,373 | 20,333,175 |
| 2026-01-08 | 1314 | 1315 | 1327.5 | 1305 | -1.35% | 1341 | 17,858 | 23,506,709 |
| 2026-01-06 | 1312.5 | 1333 | 1341 | 1308 | +1.83% | 3836 | 38,573 | 51,348,218 |
| 2026-01-05 | 1321 | 1309 | 1324.5 | 1292.5 | 0.00% | 3431 | 36,079 | 47,038,191 |