МГТС
MGTSP
1274 ₽ -0.16% ↓История котировок MGTSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 1274 | 1274 | 1290 | 1262 | -0.16% | 378 | 12,435 | 15,837,508 |
| 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 |