МГТС
MGTS
1092 ₽ +0.18% ↑История котировок MGTS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 1100 | 1092 | 1100 | 1090 | +0.18% | 12 | 32 | 35,006 |
| 2026-04-16 | 1106 | 1090 | 1106 | 1090 | -0.37% | 34 | 263 | 287,530 |
| 2026-04-15 | 1098 | 1094 | 1106 | 1094 | -0.55% | 24 | 88 | 96,526 |
| 2026-04-14 | 1118 | 1100 | 1118 | 1096 | -1.61% | 32 | 107 | 117,942 |
| 2026-04-13 | 1122 | 1118 | 1150 | 1118 | -1.41% | 75 | 534 | 602,820 |
| 2026-04-10 | 1126 | 1134 | 1144 | 1122 | -0.18% | 36 | 239 | 269,760 |
| 2026-04-09 | 1126 | 1136 | 1136 | 1126 | 0.00% | 10 | 29 | 32,756 |
| 2026-04-08 | 1120 | 1136 | 1138 | 1110 | +2.53% | 60 | 374 | 420,916 |
| 2026-04-07 | 1118 | 1108 | 1122 | 1108 | +0.36% | 30 | 99 | 110,352 |
| 2026-04-06 | 1090 | 1104 | 1120 | 1088 | +1.47% | 66 | 419 | 465,354 |
| 2026-04-03 | 1094 | 1088 | 1104 | 1088 | -0.55% | 50 | 300 | 328,046 |
| 2026-04-02 | 1086 | 1094 | 1094 | 1086 | -0.36% | 11 | 35 | 38,160 |
| 2026-04-01 | 1110 | 1098 | 1118 | 1076 | -2.14% | 107 | 743 | 813,858 |
| 2026-03-31 | 1074 | 1122 | 1130 | 1074 | +4.47% | 85 | 516 | 570,600 |
| 2026-03-30 | 1082 | 1074 | 1094 | 1066 | +0.75% | 76 | 1,391 | 1,500,764 |
| 2026-03-27 | 1094 | 1066 | 1104 | 1050 | -3.44% | 92 | 784 | 843,140 |
| 2026-03-26 | 1110 | 1104 | 1110 | 1080 | -0.36% | 54 | 319 | 348,344 |
| 2026-03-25 | 1120 | 1108 | 1120 | 1098 | -0.89% | 37 | 213 | 234,690 |
| 2026-03-24 | 1116 | 1118 | 1118 | 1100 | +0.18% | 55 | 319 | 352,910 |
| 2026-03-23 | 1138 | 1116 | 1138 | 1116 | -1.93% | 42 | 182 | 204,528 |
| 2026-03-20 | 1136 | 1138 | 1142 | 1126 | +0.71% | 52 | 186 | 211,316 |
| 2026-03-19 | 1150 | 1130 | 1170 | 1128 | -1.57% | 65 | 1,218 | 1,389,940 |
| 2026-03-18 | 1134 | 1148 | 1150 | 1134 | +1.06% | 76 | 270 | 307,924 |
| 2026-03-17 | 1136 | 1136 | 1136 | 1124 | +0.18% | 12 | 25 | 28,354 |
| 2026-03-16 | 1138 | 1134 | 1140 | 1120 | +0.89% | 53 | 147 | 166,096 |
| 2026-03-13 | 1140 | 1124 | 1146 | 1124 | -0.88% | 40 | 175 | 198,868 |
| 2026-03-12 | 1126 | 1134 | 1144 | 1126 | 0.00% | 21 | 65 | 74,058 |
| 2026-03-11 | 1128 | 1134 | 1138 | 1120 | 0.00% | 29 | 80 | 90,082 |
| 2026-03-10 | 1138 | 1134 | 1140 | 1118 | -0.87% | 30 | 107 | 120,950 |
| 2026-03-09 | 1140 | 1144 | 1160 | 1130 | 0.00% | 20 | 67 | 76,372 |
| 2026-03-06 | 1130 | 1144 | 1160 | 1102 | +0.18% | 61 | 389 | 440,230 |
| 2026-03-05 | 1136 | 1142 | 1156 | 1126 | +0.71% | 25 | 135 | 154,738 |
| 2026-03-04 | 1132 | 1134 | 1148 | 1132 | +0.18% | 17 | 27 | 30,730 |
| 2026-03-03 | 1122 | 1132 | 1162 | 1116 | +0.89% | 63 | 372 | 420,902 |
| 2026-03-02 | 1182 | 1122 | 1190 | 1120 | -5.71% | 171 | 1,105 | 1,267,314 |
| 2026-02-27 | 1206 | 1190 | 1212 | 1182 | -0.50% | 40 | 256 | 308,052 |
| 2026-02-26 | 1210 | 1196 | 1210 | 1196 | -0.83% | 15 | 146 | 175,254 |
| 2026-02-25 | 1194 | 1206 | 1206 | 1174 | +1.17% | 65 | 541 | 643,320 |
| 2026-02-24 | 1204 | 1192 | 1206 | 1188 | -0.67% | 45 | 113 | 135,192 |
| 2026-02-20 | 1218 | 1200 | 1218 | 1200 | -1.64% | 22 | 84 | 101,334 |
| 2026-02-19 | 1240 | 1220 | 1268 | 1220 | -1.61% | 136 | 1,859 | 2,296,540 |
| 2026-02-18 | 1222 | 1240 | 1246 | 1214 | +2.65% | 128 | 547 | 672,718 |
| 2026-02-17 | 1206 | 1208 | 1242 | 1196 | +1.17% | 150 | 1,891 | 2,297,154 |
| 2026-02-16 | 1190 | 1194 | 1202 | 1186 | +0.84% | 27 | 219 | 261,980 |
| 2026-02-13 | 1180 | 1184 | 1198 | 1172 | +0.34% | 72 | 211 | 249,658 |
| 2026-02-12 | 1182 | 1180 | 1182 | 1178 | 0.00% | 9 | 19 | 22,406 |
| 2026-02-11 | 1192 | 1180 | 1192 | 1180 | -1.34% | 18 | 84 | 99,702 |
| 2026-02-10 | 1188 | 1196 | 1198 | 1184 | +0.67% | 23 | 106 | 126,220 |
| 2026-02-09 | 1188 | 1188 | 1188 | 1174 | +0.85% | 37 | 178 | 211,018 |
| 2026-02-06 | 1190 | 1178 | 1190 | 1178 | -0.17% | 16 | 28 | 33,102 |
| 2026-02-05 | 1188 | 1180 | 1188 | 1178 | -1.34% | 24 | 94 | 111,224 |
| 2026-02-04 | 1210 | 1196 | 1214 | 1184 | -0.33% | 42 | 277 | 330,764 |
| 2026-02-03 | 1180 | 1200 | 1218 | 1180 | +1.27% | 90 | 670 | 804,474 |
| 2026-02-02 | 1190 | 1185 | 1205 | 1160 | +0.42% | 107 | 1,877 | 2,226,980 |
| 2026-01-30 | 1165 | 1180 | 1205 | 1165 | +0.85% | 103 | 1,284 | 1,525,355 |
| 2026-01-29 | 1170 | 1170 | 1205 | 1165 | -0.85% | 95 | 1,131 | 1,338,175 |
| 2026-01-28 | 1170 | 1180 | 1185 | 1150 | +0.85% | 78 | 819 | 956,945 |
| 2026-01-27 | 1160 | 1170 | 1175 | 1155 | +0.86% | 44 | 191 | 222,485 |
| 2026-01-26 | 1200 | 1160 | 1200 | 1125 | -2.11% | 286 | 2,402 | 2,806,110 |
| 2026-01-23 | 1225 | 1185 | 1235 | 1185 | -2.07% | 90 | 1,000 | 1,206,080 |
| 2026-01-22 | 1185 | 1210 | 1235 | 1170 | +3.42% | 160 | 2,116 | 2,560,345 |
| 2026-01-21 | 1145 | 1170 | 1235 | 1145 | +2.18% | 265 | 2,227 | 2,674,865 |
| 2026-01-20 | 1130 | 1145 | 1185 | 1130 | +0.44% | 108 | 1,437 | 1,663,020 |
| 2026-01-19 | 1120 | 1140 | 1150 | 1115 | +2.24% | 95 | 253 | 287,125 |
| 2026-01-16 | 1125 | 1115 | 1140 | 1110 | -0.89% | 57 | 264 | 297,850 |
| 2026-01-15 | 1125 | 1125 | 1145 | 1110 | 0.00% | 103 | 1,620 | 1,821,180 |
| 2026-01-14 | 1125 | 1125 | 1195 | 1105 | 0.00% | 299 | 4,394 | 5,012,850 |
| 2026-01-13 | 1170 | 1125 | 1180 | 1115 | -4.66% | 160 | 2,020 | 2,320,870 |
| 2026-01-12 | 1180 | 1180 | 1210 | 1150 | -2.48% | 146 | 1,836 | 2,174,255 |
| 2026-01-09 | 1155 | 1210 | 1235 | 1140 | +4.76% | 285 | 3,516 | 4,142,165 |
| 2026-01-08 | 1155 | 1155 | 1265 | 1145 | 0.00% | 456 | 5,543 | 6,560,195 |
| 2026-01-06 | 1200 | 1155 | 1200 | 1140 | -3.75% | 227 | 2,794 | 3,262,195 |
| 2026-01-05 | 1185 | 1200 | 1290 | 1180 | 0.00% | 262 | 5,321 | 6,536,615 |