МГТС

MGTSP

1320 ₽ -0.45% ↓

История котировок MGTSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-07-17	1320	1320	1338	1318	-0.45%	148	2,341	3,107,294
2026-07-16	1318	1326	1330	1312	+0.30%	228	11,018	14,601,636
2026-07-15	1330	1322	1332	1320	-0.75%	198	3,770	4,997,306
2026-07-14	1342	1332	1342	1326	-0.75%	255	2,245	2,992,274
2026-07-13	1346	1342	1350	1332	-0.15%	320	2,598	3,485,110
2026-07-10	1320	1344	1350	1316	+1.36%	275	4,161	5,577,224
2026-07-09	1324	1326	1330	1318	+0.15%	117	5,018	6,662,122
2026-07-08	1318	1324	1332	1312	0.00%	178	5,736	7,592,020
2026-07-07	1310	1324	1328	1300	+1.69%	219	3,915	5,156,664
2026-07-06	1300	1302	1328	1296	+0.31%	611	26,841	35,294,582
2026-07-03	1300	1298	1304	1294	-0.15%	93	1,541	2,002,524
2026-07-02	1296	1300	1310	1294	+0.15%	109	1,353	1,757,410
2026-07-01	1286	1298	1306	1284	+0.93%	289	4,750	6,155,554
2026-06-30	1296	1286	1298	1284	0.00%	176	3,846	4,953,152
2026-06-29	1290	1286	1304	1270	-0.16%	274	11,437	14,812,272
2026-06-26	1280	1288	1290	1258	+0.94%	385	14,549	18,563,450
2026-06-25	1284	1276	1286	1274	-0.47%	161	3,470	4,438,360
2026-06-24	1290	1282	1290	1276	-0.16%	197	12,581	16,140,766
2026-06-23	1264	1284	1286	1256	+0.94%	333	8,479	10,755,852
2026-06-22	1290	1272	1300	1262	-1.70%	489	22,410	28,715,096
2026-06-19	1304	1294	1304	1294	-0.92%	211	3,656	4,751,676
2026-06-18	1290	1306	1306	1282	+1.24%	287	7,026	9,080,536
2026-06-17	1284	1290	1294	1282	+0.31%	113	2,454	3,162,576
2026-06-16	1294	1286	1296	1280	-0.62%	208	8,001	10,297,676
2026-06-15	1302	1294	1302	1292	-0.46%	172	2,092	2,714,992
2026-06-11	1296	1300	1302	1292	+0.31%	191	7,369	9,568,368
2026-06-10	1288	1296	1298	1284	+0.78%	173	3,935	5,084,998
2026-06-09	1290	1286	1292	1284	-0.31%	189	4,479	5,771,750
2026-06-08	1300	1290	1302	1282	-0.31%	329	15,444	19,936,528
2026-06-05	1282	1294	1300	1282	+1.09%	444	12,677	16,374,742
2026-06-04	1278	1280	1282	1278	+0.16%	96	1,266	1,620,194
2026-06-03	1280	1278	1282	1272	0.00%	158	4,352	5,557,800
2026-06-02	1274	1278	1290	1262	+0.16%	401	13,046	16,617,868
2026-06-01	1288	1276	1296	1276	-1.24%	240	5,128	6,589,530
2026-05-29	1294	1292	1296	1276	-0.31%	340	8,643	11,100,744
2026-05-28	1302	1296	1306	1292	-0.15%	245	6,682	8,678,884
2026-05-27	1298	1298	1312	1286	+0.15%	458	11,742	15,219,996
2026-05-26	1302	1296	1308	1296	-0.31%	486	15,803	20,527,992
2026-05-25	1312	1300	1322	1278	-0.91%	1210	34,727	45,336,902
2026-05-22	1336	1312	1336	1310	-1.50%	893	43,813	58,081,532
2026-05-21	1344	1332	1350	1314	-1.19%	1573	47,289	62,840,868
2026-05-20	1288	1348	1404	1288	+15.02%	6175	193,766	260,145,076
2026-05-19	1172	1172	1172	1172	+9.94%	262	2,966	3,476,152
2026-05-18	970	1066	1066	970	+13.16%	375	4,808	5,011,376
2026-05-15	772	942	942	752	+22.02%	1048	20,306	18,222,726
2026-05-14	772	772	798	766	+0.26%	530	6,697	5,237,762
2026-05-13	744	770	798	740	+4.05%	634	6,227	4,789,928
2026-05-12	722	740	758	722	+2.21%	312	7,978	5,914,852
2026-05-11	718	724	728	708	-0.28%	173	3,589	2,575,356
2026-05-08	734	726	738	704	-1.63%	423	6,008	4,318,368
2026-05-07	738	738	740	734	+0.27%	28	194	142,684
2026-05-06	744	736	744	734	-0.54%	45	346	255,774
2026-05-05	746	740	746	738	-0.54%	47	294	217,780
2026-05-04	738	744	758	736	+0.81%	227	2,505	1,874,062
2026-04-30	738	738	746	724	-0.27%	158	2,219	1,634,774
2026-04-29	736	740	746	728	+0.27%	171	3,495	2,569,930
2026-04-28	740	738	744	726	-0.27%	302	4,961	3,662,930
2026-04-27	738	740	744	734	+0.27%	190	2,167	1,602,828
2026-04-24	752	738	754	738	-1.34%	138	1,525	1,136,440
2026-04-23	748	748	754	746	0.00%	88	682	512,956
2026-04-22	756	748	760	736	-1.06%	245	2,730	2,035,316
2026-04-21	746	756	760	746	+0.80%	135	1,069	805,788
2026-04-20	774	750	790	734	-2.85%	723	10,187	7,847,002
2026-04-17	776	772	776	772	-0.26%	54	310	239,914
2026-04-16	776	774	784	774	+0.26%	108	3,277	2,554,896
2026-04-15	776	772	778	772	-0.52%	76	515	398,956
2026-04-14	770	776	782	762	+0.26%	138	1,585	1,225,664
2026-04-13	784	774	786	770	-1.28%	230	1,956	1,520,416
2026-04-10	762	784	798	758	+2.62%	375	5,710	4,468,334
2026-04-09	762	764	766	758	+0.26%	100	1,156	880,676
2026-04-08	768	762	770	758	0.00%	142	1,231	940,048
2026-04-07	764	762	784	756	0.00%	388	6,725	5,170,594
2026-04-06	740	762	770	720	+3.25%	879	12,112	9,020,764
2026-04-03	740	738	748	730	-0.27%	181	3,328	2,458,574
2026-04-02	738	740	748	738	+0.27%	116	2,020	1,503,540
2026-04-01	730	738	746	730	+0.82%	125	1,154	853,568
2026-03-31	736	732	738	730	0.00%	168	2,495	1,831,066
2026-03-30	732	732	738	730	0.00%	145	1,036	761,706
2026-03-27	752	732	754	726	-2.40%	295	3,462	2,552,508
2026-03-26	754	750	760	750	-0.27%	106	2,007	1,510,248
2026-03-25	748	752	754	746	+0.53%	47	1,415	1,060,784
2026-03-24	746	748	752	742	+0.27%	144	1,825	1,364,356
2026-03-23	754	746	756	742	-2.36%	323	4,891	3,661,850
2026-03-20	766	764	770	764	-0.26%	85	234	179,242
2026-03-19	776	766	776	764	-0.52%	112	1,189	912,812
2026-03-18	762	770	778	762	+1.05%	155	2,147	1,655,932
2026-03-17	764	762	772	762	-1.04%	114	1,282	980,996
2026-03-16	770	770	780	764	0.00%	220	2,134	1,645,124
2026-03-13	764	770	774	760	+1.32%	138	1,767	1,353,540
2026-03-12	758	760	764	756	0.00%	120	2,565	1,948,502
2026-03-11	760	760	774	756	0.00%	195	2,855	2,179,338
2026-03-10	762	760	772	758	0.00%	175	2,282	1,741,700
2026-03-09	766	760	768	754	0.00%	139	1,280	975,856
2026-03-06	750	760	770	748	+1.33%	344	4,940	3,760,760
2026-03-05	742	750	758	740	+0.54%	177	3,608	2,711,800
2026-03-04	748	746	750	740	+0.27%	147	963	717,964
2026-03-03	752	744	756	738	-1.59%	381	3,051	2,276,770
2026-03-02	782	756	782	748	-3.32%	731	8,489	6,497,340
2026-02-27	778	782	786	774	+1.03%	186	4,500	3,510,424
2026-02-26	780	774	784	774	-0.77%	122	3,005	2,345,068
2026-02-25	780	780	784	778	-0.26%	96	922	719,668
2026-02-24	784	782	788	776	-0.51%	235	3,403	2,656,772
2026-02-20	788	786	788	782	0.00%	112	1,445	1,132,988
2026-02-19	788	786	792	784	0.00%	83	942	740,214
2026-02-18	788	786	792	784	-0.51%	116	1,117	879,240
2026-02-17	788	790	792	786	+0.25%	80	596	470,286
2026-02-16	792	788	796	780	-0.51%	224	1,661	1,308,196
2026-02-13	790	792	794	786	+0.51%	75	924	730,218
2026-02-12	786	788	790	782	+0.25%	118	1,048	823,516
2026-02-11	796	786	800	774	-1.26%	531	13,616	10,645,294
2026-02-10	804	796	804	792	-0.50%	87	595	473,064
2026-02-09	808	800	808	794	0.00%	171	2,415	1,930,142
2026-02-06	804	800	804	798	0.00%	120	1,043	836,002
2026-02-05	802	800	804	796	-0.25%	147	1,004	802,246
2026-02-04	808	802	814	798	-0.74%	192	3,568	2,874,048
2026-02-03	800	808	814	798	+1.25%	319	6,562	5,284,724
2026-02-02	812	798	816	796	-0.50%	604	19,807	15,969,256
2026-01-30	816	802	818	798	-1.23%	313	6,824	5,481,296
2026-01-29	810	812	824	810	+0.25%	329	6,121	5,011,860
2026-01-28	820	810	824	808	-0.98%	168	2,934	2,396,020
2026-01-27	804	818	822	798	+1.74%	293	4,662	3,792,664
2026-01-26	808	804	816	798	-0.99%	435	4,544	3,657,350
2026-01-23	816	812	822	800	-1.22%	294	2,410	1,951,620
2026-01-22	828	822	836	812	-0.72%	323	2,399	1,985,616
2026-01-21	814	828	832	808	+2.48%	532	10,081	8,298,822
2026-01-20	814	808	814	804	-0.25%	111	872	705,306
2026-01-19	792	810	816	792	+2.02%	416	8,211	6,612,072
2026-01-16	790	794	808	788	+0.76%	228	2,425	1,933,220
2026-01-15	796	788	796	786	-0.25%	415	1,191	941,358
2026-01-14	790	790	802	788	0.00%	774	2,910	2,314,746
2026-01-13	806	790	808	790	-0.50%	171	1,665	1,325,258
2026-01-12	804	794	816	794	-1.24%	230	3,827	3,080,358
2026-01-09	796	804	804	786	+0.50%	144	1,555	1,238,706
2026-01-08	796	800	816	794	-0.25%	191	2,378	1,912,422
2026-01-06	802	802	836	794	0.00%	284	4,436	3,582,224
2026-01-05	798	802	820	796	0.00%	303	5,911	4,772,390

Архив котировок акции MGTSP по годам

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