МГТС

MGTS

  1538 ₽  +13.25% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МГТС
  5. История котировок
  6. 2014

История котировок MGTS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-29380424424380+0.95%211046,200
2014-12-26420420420420-0.94%1104,200
2014-12-19420424424420+0.95%39037,960
2014-12-16405420420370+0.96%15680266,920
2014-12-12416416416416-0.95%18033,280
2014-12-114204204204200.00%1104,200
2014-12-05420420420420-2.33%1104,200
2014-12-01434430434430+2.38%2208,640
2014-11-27429420429420-3.45%522092,490
2014-11-25417435435416-1.14%611047,480
2014-11-24440440440417-4.14%1011046,960
2014-11-20459459459459-0.22%1104,590
2014-11-19460460460460+2.45%1209,200
2014-11-18413449449413+2.75%2208,620
2014-11-14437437437437-0.23%1104,370
2014-10-29438438438438+2.58%1104,380
2014-10-23427427427427-0.93%113055,510
2014-10-17431431431431-1.15%1104,310
2014-10-14436436436436+2.59%1104,360
2014-10-13425425425425-1.16%2208,500
2014-10-10413430430413-2.27%511045,860
2014-10-09440440440440+1.15%220088,000
2014-10-08440435440435+1.16%48034,850
2014-10-07436430436430-1.60%2208,660
2014-10-06440437450437-4.38%15770338,010
2014-09-25457.03457.03457.03457.03+3.40%1104,570
2014-09-24474.92442474.92442-3.91%2209,169
2014-09-17455460460455+1.10%412055,100
2014-09-16449455455445-2.15%59040,350
2014-09-084654654654650.00%13013,950
2014-09-05465465465465-3.11%13013,950
2014-09-04479.89479.94479.94479.89+6.66%25023,996
2014-09-03449.99449.99449.99449.99+2.27%23013,500
2014-08-29440440440440-4.35%1400176,000
2014-08-22450460460450-6.12%411049,800
2014-08-18487.92489.98490487.92+7.67%61,050514,438
2014-08-13441455.08498.92441+1.13%6350159,277
2014-08-12430450450430+4.65%2580251,400
2014-08-06450.03430450.03430-7.43%10520225,804
2014-07-31464.5464.5464.5464.5-6.72%1104,645
2014-07-30497.95497.95497.95497.95-0.21%2209,959
2014-07-29498.99498.99498.99498.99+10.88%15024,950
2014-07-24450.02450.02450.02450.02-1.55%1104,500
2014-07-23457.11457.11457.11457.11-2.33%1104,571
2014-07-14468468468468-6.40%1104,680
2014-07-09499.99499.99499.99499.99-1.96%15025,000
2014-07-03475509.99509.994750.00%46029,900
2014-07-02509510510509+0.00%418091,769
2014-06-27385.01509.98510385.01-3.78%23370162,853
2014-06-26510530530510+5.37%43,3101,689,090
2014-06-25539.98503549.98499.99-19.90%511,540779,020
2014-06-23530628628530+18.51%45028,080
2014-06-20525529.9529.9525-0.02%22010,549
2014-06-19529.9530530500+2.91%33015,599
2014-06-18514.99514.99514.99514.99-0.96%1105,150
2014-06-17498.5520520498.5+4.34%215074,990
2014-06-16467498.35498.5467+1.70%10410202,584
2014-06-11494.95490494.95490-1.01%211053,950
2014-06-10489.99495495489.99+1.02%417083,398
2014-06-09490489.994904850.00%34019,500

Архив котировок акции MGTS по годам

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