МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2013

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2013-12-30325.05328.29329323.01+0.67%3243775,700254,079,141
2013-12-27327.6326.1327.6324.11-0.46%1974522,860170,331,312
2013-12-26317.75327.6327.6317.75+0.71%2272844,290274,236,554
2013-12-25329.53325.28329.8325.02-1.15%2655778,440255,083,280
2013-12-24329329.06329.49327.01-0.13%2244588,860193,411,755
2013-12-23324.2329.49330324.2+1.63%57131,564,430513,555,190
2013-12-20324.18324.2325.5322.12-0.03%62291,401,360454,077,570
2013-12-19321.99324.31328.99321+1.66%94252,175,810707,299,363
2013-12-18320319.02321.8318.2-0.19%103381,806,120577,863,800
2013-12-17319.58319.64322.01319.51-0.27%71322,060,120660,914,795
2013-12-16318.53320.49323.6318.14+0.31%111382,581,510829,048,262
2013-12-13315.81319.51322315.56+0.79%61581,787,420572,274,906
2013-12-12318317.01320.98314.1-1.69%91432,344,530746,064,716
2013-12-11320.31322.47324.91316.4+0.58%61491,945,460624,948,380
2013-12-10324.64320.61324.64320-1.30%65482,245,890721,360,827
2013-12-09317.87324.83326315.01+2.30%89843,160,5101,014,351,614
2013-12-06305.1317.53319.2304.24+4.11%115512,784,830867,230,966
2013-12-05308.13305310.35305-1.06%72371,925,900592,930,327
2013-12-04309.1308.28309.74306.5-0.25%80202,981,190918,129,988
2013-12-03311.52309.06312.58301.4-0.98%111932,633,810807,747,809
2013-12-02313.08312.12314.94310.01-0.30%4456974,640304,372,218
2013-11-29310.5313.05313.98308+0.82%69741,091,960338,768,522
2013-11-28311.9310.5313.94309.01+0.10%47291,186,030368,792,901
2013-11-27318.09310.2318.99310.2-2.47%61521,163,270364,944,382
2013-11-26314.42318.05319.88311.1+1.29%103401,770,820557,686,948
2013-11-25318.49314323313-1.25%53351,624,440518,728,805
2013-11-22317.3317.99318.27310.4+1.09%94962,132,790671,577,817
2013-11-21319.95314.56321.74313.57-2.16%88041,505,950478,155,390
2013-11-20328.25321.5328.44320.2-2.43%88191,379,110445,690,189
2013-11-19329.02329.5331.27326.74+0.14%4310998,630327,910,044
2013-11-18327.27329.03331.46326.5+0.82%4266985,860324,428,568
2013-11-15322326.35329.25321.56+1.97%57731,903,430619,839,990
2013-11-14321320.03325.91320+0.64%50241,531,070493,666,395
2013-11-13325318325.25315.73-2.48%71281,602,590513,296,481
2013-11-12326.01326.09326.9321.21+0.03%61401,550,370501,981,572
2013-11-11329.05326331.38325.25-0.82%3051795,020260,045,478
2013-11-08326328.69329.71323.8-0.42%58141,250,410408,773,705
2013-11-07328.36330.09331.99325.5+0.17%60711,891,250621,996,003
2013-11-06335.6329.53336.01328.79-1.71%90701,819,520603,075,388
2013-11-05339.93335.27339.93334-0.92%3270632,550212,889,675
2013-11-01338.7338.4339.49336.67-0.47%44261,063,960359,627,904
2013-10-31338.37340340335.1+0.01%63471,801,640607,380,479
2013-10-30341.04339.97344.23337.5-0.46%65251,722,940587,545,325
2013-10-29337341.54341.84335.29+1.11%3728805,170272,805,636
2013-10-28337.01337.8340.58333.63+0.42%55311,440,220485,443,801
2013-10-25339.15336.39340.97335-0.83%50511,197,780404,855,811
2013-10-24338.5339.21342.88336+0.21%61441,719,590584,787,325
2013-10-23345338.5345338.1-1.99%47491,146,630390,425,831
2013-10-22339.01345.39348.88338.6+1.29%49031,440,030496,112,820
2013-10-21349.04341349.8340.35-2.15%55531,213,640418,557,584
2013-10-18344.08348.5349.51337.59+1.60%82541,759,270604,884,286
2013-10-17353.47343353.5339-2.42%70781,641,740565,658,504
2013-10-16345351.5353.77341.51+1.94%92891,607,710561,753,512
2013-10-15337.5344.8346337.5+2.38%95532,094,080717,519,620
2013-10-14336.21336.8338334.06+0.18%40561,419,020476,751,761
2013-10-11333.77336.21336.51331+0.74%4621953,520317,683,464
2013-10-10328.74333.73334.44328.74+1.47%100661,168,470388,952,553
2013-10-09328.84328.9330.5327.5-0.32%63441,719,110565,228,598
2013-10-08330.03329.97332.5328-0.03%65641,572,640519,149,483
2013-10-07327.91330.06330.91326.6+0.65%51741,288,290423,203,376
2013-10-04324.04327.92328.75323.34+1.13%45201,028,910336,000,096
2013-10-03325.5324.24325.69321.01+0.07%47081,246,790403,762,157
2013-10-02328324329.21323.51-1.21%85052,074,890675,600,480
2013-10-01324.62327.96328.48322+1.54%64631,629,450530,866,064
2013-09-30319.45323323.49319+0.61%79301,174,590377,664,462
2013-09-27319.94321.05321.99317.01+0.49%58851,417,270451,907,792
2013-09-26317.9319.5321.3314.62+1.01%73332,053,420652,861,104
2013-09-25310.85316.32316.46308.9+1.71%75741,983,000619,157,584
2013-09-24305.6311311305.14+1.26%56421,541,980476,400,086
2013-09-23311.3307.13311.55306-1.50%46751,652,000508,850,439
2013-09-20313.11311.8313.32310.1-0.54%43731,413,830439,842,594
2013-09-19310.47313.5314.88310.14+1.67%115293,059,660956,654,284
2013-09-18305.95308.36309.77305.71+0.13%54951,689,590520,312,469
2013-09-17308.54307.95308.54305.55-0.08%36011,078,420330,793,777
2013-09-16297.11308.2311.81297.11+2.74%110193,527,7201,085,977,157
2013-09-13298.52299.98303.35295.11+0.53%48851,263,890378,715,077
2013-09-12297.71298.4300.31295-0.04%53041,167,800348,157,627
2013-09-11299.75298.53301296.31-0.17%39051,033,210308,258,319
2013-09-10301299.04301.39297.77-0.50%68192,209,760662,014,193
2013-09-09297.55300.55300.78297.01+1.16%56271,211,130362,378,783
2013-09-06295.03297.1300.89293.97+0.71%86541,961,150584,387,572
2013-09-05283.38295296.51282.61+4.26%82412,610,880756,947,915
2013-09-04285282.96289282.81-1.06%39581,144,650327,651,077
2013-09-03284.02286288.35283.2+1.06%61841,262,180360,414,601
2013-09-02290.4283.01293.89282.7-1.73%3948858,920245,963,385
2013-08-30289.9288289.9288+0.70%211031,699
2013-08-29287286.01294.98285.02-1.37%173,6101,036,240
2013-08-28288.12289.99290.3285-1.20%151,070309,378
2013-08-27299293.51299.57293.51-2.16%172,940876,516
2013-08-26303.32300303.33298+1.35%430090,133
2013-08-23297.75296.01297.75296.01-2.39%320059,289
2013-08-22303.3303.27338295.65+1.63%512,570808,592
2013-08-21297298.4298.4297+3.07%3540160,590
2013-08-19282.6289.5322282.6+1.33%71,340391,762
2013-08-16284.27285.7285.7284.26-3.31%5880250,711
2013-08-14294295.49295.49294+1.75%2400118,181
2013-08-09290.4290.4290.4290.4+1.82%114,0001,161,600
2013-08-08285285.2285.2285+1.09%24011,404
2013-08-06282.12282.12282.12282.12-1.53%1102,821
2013-08-02281.9286.49286.49281.7+1.59%134,0101,129,915
2013-08-01279.99282282279.99+2.55%101,360381,273
2013-07-31276275279272.1-1.29%495,9301,639,114
2013-07-30278278.6279.79278+0.57%3716,1204,485,488
2013-07-29283277.01283277.01-2.12%2510144,270
2013-07-25282283283282+3.12%155,5001,551,500
2013-07-22268.04274.44274.99268.04+1.63%6700190,468
2013-07-19270.32270.03271.53270.03-1.30%5450121,903
2013-07-17267273.6275267+0.96%6450121,986
2013-07-15273.6271273.6271+0.37%3400108,920
2013-07-12269270270269+3.25%6450121,300
2013-07-10262.5261.5262.5261.5-1.37%8650170,410
2013-07-08265.13265.13265.13265.130.00%110026,513

Архив котировок акции MTSS по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014   2013