МГТС

MGTS

1538 ₽ +13.25% ↑

История котировок MGTS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	1935	1940	1945	1925	+1.31%	52	208	402,445
2019-12-27	1910	1915	1930	1890	+0.26%	63	303	581,585
2019-12-26	1900	1910	1920	1890	-0.78%	60	430	815,030
2019-12-25	1905	1925	1925	1900	+1.05%	24	134	256,160
2019-12-24	1905	1905	1910	1895	+0.53%	25	75	142,485
2019-12-23	1930	1895	1955	1755	-1.30%	126	821	1,534,850
2019-12-20	1900	1920	1920	1895	+1.05%	17	211	400,920
2019-12-19	1915	1900	1915	1900	-0.78%	22	111	211,790
2019-12-18	1920	1915	1935	1915	-0.26%	25	88	169,405
2019-12-17	1905	1920	1925	1860	+1.59%	65	191	362,435
2019-12-16	1895	1890	1900	1880	+1.07%	61	372	700,015
2019-12-13	1930	1870	1945	1860	-2.86%	72	567	1,078,970
2019-12-12	1935	1925	1950	1920	-0.77%	16	38	73,300
2019-12-11	1955	1940	1955	1920	-0.51%	13	115	220,910
2019-12-10	1935	1950	1950	1935	+0.26%	4	11	21,420
2019-12-09	1925	1945	1955	1925	+1.57%	36	124	240,995
2019-12-06	1905	1915	1915	1905	-0.26%	10	33	63,070
2019-12-05	1915	1920	1920	1890	+0.26%	14	39	74,300
2019-12-04	1910	1915	1920	1905	-0.26%	5	14	26,745
2019-12-03	1915	1920	1930	1915	-0.78%	5	15	28,830
2019-12-02	1925	1935	1935	1925	+1.31%	13	33	63,700
2019-11-29	1895	1910	1925	1895	+0.26%	11	36	68,825
2019-11-28	1895	1905	1920	1895	+0.26%	12	27	51,630
2019-11-27	1940	1900	1945	1820	-2.06%	63	196	372,085
2019-11-26	1945	1940	1950	1920	-0.26%	25	126	244,340
2019-11-25	1950	1945	1950	1945	+0.26%	8	16	31,195
2019-11-22	1935	1940	1950	1935	-0.51%	7	13	25,250
2019-11-21	1935	1950	1950	1935	0.00%	12	35	68,035
2019-11-20	1965	1950	1965	1945	-0.26%	12	15	29,355
2019-11-19	1955	1955	1955	1950	+1.03%	9	58	113,260
2019-11-18	1955	1935	1970	1935	0.00%	30	78	152,870
2019-11-15	1930	1935	1960	1930	+1.31%	11	15	29,130
2019-11-14	1930	1910	1930	1910	-0.78%	15	94	180,225
2019-11-13	1945	1925	1950	1915	-0.77%	33	156	302,575
2019-11-12	1985	1940	1985	1880	-2.27%	71	669	1,274,675
2019-11-11	1975	1985	1990	1975	0.00%	13	33	65,435
2019-11-08	1985	1985	1990	1965	-0.25%	11	18	35,620
2019-11-07	1955	1990	1990	1955	+1.02%	33	140	278,255
2019-11-06	1950	1970	1985	1950	+1.03%	37	96	189,120
2019-11-05	1930	1950	1950	1930	+1.30%	32	60	116,380
2019-11-01	1920	1925	1925	1920	+0.26%	8	36	69,295
2019-10-31	1925	1920	1925	1915	+0.26%	18	59	113,190
2019-10-30	1920	1915	1920	1905	0.00%	19	70	133,550
2019-10-29	1915	1915	1915	1900	+0.26%	25	204	389,950
2019-10-28	1915	1910	1915	1910	+1.06%	15	50	95,600
2019-10-25	1930	1890	1930	1890	-0.53%	40	497	944,635
2019-10-24	1905	1900	1905	1900	-0.26%	32	210	399,525
2019-10-23	1925	1905	1925	1900	-0.52%	33	259	492,880
2019-10-22	1905	1915	1915	1900	-0.78%	50	199	378,710
2019-10-21	1930	1930	1930	1900	-0.26%	26	97	186,045
2019-10-18	1965	1935	1965	1910	-1.78%	60	435	840,965
2019-10-17	1950	1970	1970	1950	+2.07%	10	50	97,800
2019-10-16	1980	1930	1990	1925	-1.03%	16	43	83,790
2019-10-15	1990	1950	1990	1950	-1.52%	6	7	13,710
2019-10-14	1920	1980	1980	1910	+2.59%	12	23	45,145
2019-10-11	1950	1930	1970	1930	-1.28%	13	21	40,850
2019-10-10	1975	1955	1975	1955	0.00%	3	7	13,805
2019-10-09	1980	1955	1980	1955	-1.01%	4	17	33,635
2019-10-08	1975	1975	1975	1975	0.00%	1	1	1,975
2019-10-07	1980	1975	1980	1950	-0.75%	9	10	19,690
2019-10-04	1940	1990	2010	1940	+4.19%	31	45	89,475
2019-10-03	1970	1910	1970	1900	-2.55%	15	32	61,350
2019-10-02	1990	1960	1990	1960	-1.01%	5	14	27,830
2019-10-01	1970	1980	1980	1970	+0.51%	21	348	685,615
2019-09-30	1990	1970	1990	1950	-0.51%	15	29	56,880
2019-09-27	1975	1980	1980	1960	+0.25%	5	22	43,185
2019-09-26	1940	1975	1975	1940	+1.02%	10	30	59,140
2019-09-25	1970	1955	2040	1950	-2.01%	25	34	67,125
2019-09-24	2000	1995	2000	1990	-0.25%	6	7	13,985
2019-09-23	2000	2000	2000	1965	+0.25%	9	12	23,905
2019-09-20	1995	1995	1995	1965	+0.50%	8	33	65,750
2019-09-18	1990	1985	1990	1985	+0.25%	3	102	202,970
2019-09-17	1980	1980	2000	1960	-1.98%	25	267	533,125
2019-09-16	1995	2020	2020	1975	+1.25%	21	61	121,700
2019-09-13	2010	1995	2010	1995	-1.48%	12	102	204,140
2019-09-12	2010	2025	2025	2005	-0.49%	5	20	40,405
2019-09-11	2015	2035	2035	2015	+2.01%	7	89	179,415
2019-09-10	2020	1995	2020	1995	-1.48%	7	8	16,035
2019-09-09	2040	2025	2045	2025	0.00%	4	5	10,185
2019-09-06	2040	2025	2055	2020	-0.74%	15	238	487,715
2019-09-05	1995	2040	2050	1995	+2.51%	58	332	673,700
2019-09-04	1995	1990	1995	1985	-0.25%	18	62	123,500
2019-09-03	1955	1995	1995	1935	+2.31%	41	84	165,030
2019-09-02	1930	1950	1950	1930	+2.36%	16	29	56,230
2019-08-30	1925	1905	1925	1905	-1.55%	18	41	78,510
2019-08-29	1940	1935	1940	1925	0.00%	12	18	34,835
2019-08-28	1940	1935	1940	1930	-0.26%	4	4	7,740
2019-08-27	1930	1940	1940	1905	+0.52%	8	8	15,380
2019-08-26	1965	1930	1965	1930	-1.78%	14	132	254,830
2019-08-23	1920	1965	1970	1920	+2.34%	14	50	97,790
2019-08-22	1910	1920	1970	1910	-3.76%	28	88	169,435
2019-08-21	1925	1995	1995	1890	+3.37%	42	83	162,780
2019-08-20	1950	1930	1980	1930	+0.26%	14	39	76,650
2019-08-19	1930	1925	2000	1900	+1.32%	37	263	518,440
2019-08-16	1870	1900	1915	1810	+1.60%	36	442	826,975
2019-08-14	1875	1870	1875	1870	0.00%	9	22	41,225
2019-08-13	1910	1870	1940	1870	-1.84%	36	119	227,045
2019-08-12	1895	1905	1905	1890	+1.60%	7	33	62,540
2019-08-09	1885	1875	1885	1875	-0.53%	10	35	65,870
2019-08-08	1890	1885	1895	1885	-1.31%	7	13	24,605
2019-08-07	1815	1910	1920	1815	+5.52%	68	386	719,025
2019-08-06	1810	1810	1820	1785	-0.55%	13	20	35,985
2019-08-05	1830	1820	1830	1805	-1.62%	22	70	127,310
2019-08-02	1830	1850	1855	1830	+1.09%	19	99	183,105
2019-08-01	1835	1830	1845	1820	-1.35%	17	44	80,325
2019-07-31	1850	1855	1860	1840	+0.54%	9	13	24,110
2019-07-30	1835	1845	1845	1830	+0.27%	12	20	36,780
2019-07-29	1845	1840	1870	1820	-0.27%	28	56	102,875
2019-07-26	1835	1845	1895	1815	+0.54%	52	131	240,780
2019-07-25	1840	1835	1880	1805	-0.27%	44	113	207,560
2019-07-24	1870	1840	1875	1840	-1.87%	29	61	113,720
2019-07-23	1875	1875	1895	1875	-0.27%	12	44	82,970
2019-07-22	1895	1880	1920	1870	-1.05%	56	128	242,340
2019-07-19	1820	1900	1900	1820	+4.68%	52	174	322,265
2019-07-18	1790	1815	1820	1750	+2.83%	66	246	440,375
2019-07-17	1815	1765	1815	1765	-3.02%	65	355	629,330
2019-07-16	1830	1820	1850	1670	-1.89%	97	302	541,970
2019-07-15	1935	1855	1940	1800	-2.37%	131	449	829,025
2019-07-12	1940	1900	1950	1900	-3.31%	38	148	284,485
2019-07-11	2045	1965	2045	1910	-3.91%	111	343	674,915
2019-07-10	2050	2045	2070	2030	-4.22%	138	1,337	2,742,675
2019-07-09	2085	2135	2140	2085	+2.40%	168	1,140	2,421,375
2019-07-08	2145	2085	2145	2075	-1.88%	141	592	1,242,405
2019-07-05	2130	2125	2140	2100	+0.24%	50	172	365,265
2019-07-04	2100	2120	2135	2100	+0.95%	97	241	510,925
2019-07-03	2115	2100	2125	2050	-0.47%	97	231	484,365
2019-07-02	2135	2110	2140	2105	-1.17%	12	20	42,460
2019-07-01	2130	2135	2140	2110	+0.23%	38	379	801,170
2019-06-28	2100	2130	2150	2100	+0.95%	53	913	1,951,480
2019-06-27	2125	2110	2125	2055	0.00%	42	117	245,550
2019-06-26	2120	2110	2125	2080	+0.48%	27	105	221,515
2019-06-25	2120	2100	2125	2100	-0.47%	36	73	154,735
2019-06-24	2100	2110	2145	2100	-1.40%	41	165	349,685
2019-06-21	2095	2140	2140	2095	+2.88%	58	289	607,600
2019-06-20	2050	2080	2090	2050	+0.97%	38	766	1,592,810
2019-06-19	2060	2060	2065	2040	0.00%	29	253	520,295
2019-06-18	2060	2060	2060	2045	0.00%	15	63	129,705
2019-06-17	2015	2060	2095	2010	+3.00%	94	396	808,495
2019-06-14	2005	2000	2010	2000	0.00%	21	89	178,535
2019-06-13	2000	2000	2010	2000	-0.50%	17	94	188,065
2019-06-11	1990	2010	2010	1990	+0.50%	15	208	417,775
2019-06-10	2005	2000	2010	2000	-0.25%	16	40	80,165
2019-06-07	2000	2005	2010	1990	+0.50%	22	110	220,415
2019-06-06	1990	1995	1995	1990	-0.50%	7	11	21,920
2019-06-05	2000	2005	2010	1935	+0.25%	58	133	262,195
2019-06-04	1980	2000	2010	1980	+1.01%	24	131	263,140
2019-06-03	1995	1980	2000	1950	-0.25%	34	88	175,030
2019-05-31	1985	1985	1995	1985	0.00%	8	16	31,850
2019-05-30	1975	1985	1990	1975	+0.25%	27	91	180,265
2019-05-29	1975	1980	1985	1950	-0.50%	37	293	577,435
2019-05-28	1980	1990	1990	1975	0.00%	38	108	213,870
2019-05-27	1990	1990	2000	1975	0.00%	22	128	255,045
2019-05-24	2005	1990	2050	1990	-0.25%	37	59	118,835
2019-05-23	1965	1995	2010	1965	+1.27%	29	417	832,935
2019-05-22	1985	1970	1985	1690	-0.76%	77	342	662,800
2019-05-21	1970	1985	1990	1950	+0.76%	22	189	371,925
2019-05-20	1960	1970	1985	1960	+0.51%	44	242	477,305
2019-05-17	1960	1960	1960	1950	-0.76%	29	182	355,830
2019-05-16	1965	1975	1975	1965	+0.77%	20	57	112,465
2019-05-15	1940	1960	1985	1940	+1.82%	35	103	203,095
2019-05-14	1940	1925	1940	1900	+1.05%	98	456	878,030
2019-05-13	1915	1905	2200	1900	-1.55%	94	402	776,815
2019-05-10	1950	1935	1950	1910	0.00%	32	167	321,370
2019-05-08	1935	1935	1960	1935	-0.26%	13	24	46,595
2019-05-07	1940	1940	1960	1930	+1.04%	28	108	210,440
2019-05-06	1920	1920	1920	1905	0.00%	10	114	218,720
2019-05-03	1920	1920	1925	1920	+0.26%	3	4	7,685
2019-05-02	1905	1915	1935	1905	+0.79%	28	38	72,885
2019-04-30	1890	1900	1905	1870	0.00%	46	243	457,045
2019-04-29	1885	1900	1900	1860	+0.26%	41	151	285,195
2019-04-26	1885	1895	1900	1880	+0.80%	13	18	34,095
2019-04-25	1885	1880	1890	1870	0.00%	25	42	78,860
2019-04-24	1890	1880	1890	1880	-0.53%	16	79	148,585
2019-04-23	1915	1890	1915	1890	-0.53%	10	35	66,245
2019-04-22	1915	1900	1920	1900	-0.52%	13	20	38,185
2019-04-19	1900	1910	1910	1900	+0.79%	3	4	7,620
2019-04-18	1900	1895	1905	1895	-0.26%	15	69	130,835
2019-04-17	1895	1900	1910	1895	+0.26%	44	74	140,630
2019-04-16	1900	1895	1900	1845	-1.04%	64	202	377,775
2019-04-15	1920	1915	1920	1900	-0.78%	8	24	45,790
2019-04-12	1900	1930	1930	1895	+1.58%	10	14	26,730
2019-04-11	1875	1900	1950	1875	+0.80%	48	122	235,220
2019-04-10	1875	1885	1900	1875	0.00%	36	173	328,030
2019-04-09	1865	1885	1890	1855	0.00%	30	60	112,715
2019-04-08	1860	1885	1900	1860	+1.89%	56	252	477,100
2019-04-05	1830	1850	1875	1830	+1.09%	19	36	66,815
2019-04-04	1850	1830	1865	1825	-0.81%	39	231	425,110
2019-04-03	1815	1845	1855	1800	+2.50%	55	319	586,465
2019-04-02	1820	1800	1825	1800	-1.10%	24	71	129,030
2019-04-01	1800	1820	1835	1790	+1.39%	44	102	185,445
2019-03-29	1815	1795	1815	1795	-0.28%	13	24	43,260
2019-03-28	1785	1800	1805	1785	+0.56%	12	37	66,465
2019-03-27	1785	1790	1800	1765	+0.56%	22	49	87,470
2019-03-26	1780	1780	1780	1780	0.00%	2	2	3,560
2019-03-25	1760	1780	1780	1740	+0.56%	29	81	143,040
2019-03-22	1775	1770	1775	1770	-0.84%	4	4	7,090
2019-03-21	1755	1785	1785	1755	+1.71%	24	124	218,470
2019-03-20	1760	1755	1760	1755	-1.13%	20	55	96,780
2019-03-19	1765	1775	1805	1765	+0.28%	24	105	186,275
2019-03-18	1770	1770	1780	1770	-0.28%	16	35	62,065
2019-03-15	1780	1775	1795	1775	-1.11%	20	50	88,965
2019-03-14	1800	1795	1810	1770	-0.28%	13	31	55,575
2019-03-13	1785	1800	1800	1780	+0.56%	13	40	71,265
2019-03-12	1800	1790	1800	1770	-0.28%	16	36	64,415
2019-03-11	1785	1795	1795	1760	0.00%	17	23	40,995
2019-03-07	1795	1795	1805	1790	-0.83%	5	7	12,580
2019-03-06	1795	1810	1810	1795	+0.84%	6	49	88,630
2019-03-05	1800	1795	1800	1785	-0.55%	11	72	129,225
2019-03-04	1835	1805	1835	1795	-0.28%	22	123	222,295
2019-03-01	1815	1810	1825	1790	+0.56%	22	142	256,090
2019-02-28	1795	1800	1825	1795	0.00%	11	26	46,915
2019-02-27	1805	1800	1805	1800	-0.28%	5	11	19,810
2019-02-26	1820	1805	1840	1805	+0.28%	21	85	155,475
2019-02-25	1805	1800	1825	1800	0.00%	6	36	64,975
2019-02-22	1805	1800	1810	1800	+0.28%	3	4	7,215
2019-02-21	1795	1795	1810	1785	0.00%	17	165	295,450
2019-02-20	1800	1795	1820	1795	-1.10%	13	85	153,910
2019-02-19	1780	1815	1815	1775	+0.83%	8	14	25,035
2019-02-18	1795	1800	1820	1795	-1.64%	9	27	48,580
2019-02-15	1800	1830	1830	1800	+1.39%	9	83	149,875
2019-02-14	1765	1805	1825	1765	+0.28%	12	114	205,225
2019-02-13	1815	1800	1815	1800	0.00%	2	2	3,615
2019-02-12	1800	1800	1800	1795	0.00%	3	4	7,195
2019-02-11	1810	1800	1830	1800	0.00%	22	112	202,800
2019-02-08	1800	1800	1800	1795	-0.83%	21	29	52,135
2019-02-07	1815	1815	1815	1815	-1.09%	1	1	1,815
2019-02-06	1830	1835	1840	1830	-0.54%	23	126	231,780
2019-02-05	1850	1845	1850	1845	+0.82%	5	5	9,240
2019-02-04	1850	1830	1875	1830	+0.27%	14	16	29,575
2019-02-01	1795	1825	1850	1780	+2.53%	34	99	180,130
2019-01-31	1830	1780	1860	1780	-3.00%	23	53	96,335
2019-01-30	1800	1835	1855	1800	+0.27%	9	34	62,640
2019-01-29	1825	1830	1865	1720	+0.27%	18	28	50,885
2019-01-28	1860	1825	1880	1825	-1.08%	26	60	111,055
2019-01-25	1885	1845	1890	1820	-2.12%	23	147	270,630
2019-01-24	1850	1885	1890	1840	+1.89%	20	122	225,500
2019-01-23	1825	1850	1910	1815	+1.09%	29	128	237,540
2019-01-22	1750	1830	1840	1750	+3.98%	20	146	265,105
2019-01-21	1760	1760	1840	1750	-0.56%	54	206	369,925
2019-01-18	1730	1770	1820	1730	0.00%	9	13	23,310
2019-01-17	1755	1770	1770	1755	+0.85%	2	2	3,525
2019-01-16	1730	1755	1775	1730	+1.15%	44	140	244,280
2019-01-15	1730	1735	1740	1690	0.00%	14	81	140,165
2019-01-14	1720	1735	1750	1685	+0.58%	17	61	105,135
2019-01-10	1635	1725	1745	1630	-0.29%	10	42	71,130
2019-01-09	1720	1730	1740	1720	+0.58%	14	50	86,655
2019-01-08	1715	1720	1720	1715	+0.58%	5	7	12,035
2019-01-04	1675	1710	1710	1675	+1.79%	13	29	48,920
2019-01-03	1720	1680	1725	1680	0.00%	8	11	18,870

Архив котировок акции MGTS по годам

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