МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2014

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-30177169.05178.85168.8-5.95%109102,679,380460,025,595
2014-12-29174179.75185.45174+3.30%105502,461,820442,723,996
2014-12-26175.4174177.85173-0.57%72812,040,250359,338,618
2014-12-25174.85175179.9171+1.21%84722,380,250416,073,922
2014-12-24175.45172.9186.6171.05-2.29%145003,971,120705,531,086
2014-12-23192.95176.95192.95170.4-5.37%152533,981,790722,524,468
2014-12-22198187198185.55-2.60%154115,580,5201,063,110,020
2014-12-19200192208190.05-3.27%2737111,756,4702,328,299,342
2014-12-18168198.5213.85167.5+25.24%6128726,917,9605,092,951,492
2014-12-17172.9158.5179154.2-7.85%3205511,803,1501,910,580,892
2014-12-16170172183.7154.1-2.77%254508,014,5701,374,841,807
2014-12-15196.5176.9198.95171.05-9.97%318359,589,9801,774,293,443
2014-12-12196.5196.5201190-1.48%169123,531,780690,943,615
2014-12-11204199.45209.75197.25-2.47%142874,072,780824,911,906
2014-12-10206204.5207.5201.05-0.44%148815,326,1201,086,752,106
2014-12-09209.95205.4210.1196.25-3.11%216727,011,1701,420,769,904
2014-12-08224.9212225.45204.1-4.72%194805,010,8901,072,790,569
2014-12-05238.5222.5238.5221.1-6.71%165974,509,5001,026,199,269
2014-12-04252.45238.5252.45233.3-4.02%192604,066,790977,962,710
2014-12-03253.1248.5254.95244.2-1.76%153034,185,2901,037,500,720
2014-12-02251.25252.95255244+0.78%132323,903,830979,188,936
2014-12-01250251253.9248.550.00%179855,417,8801,361,666,646
2014-11-28256.01251257241.02-2.33%150494,575,0701,147,551,081
2014-11-27260.45257260.45255.02-1.15%91282,341,520604,204,213
2014-11-26258260260257.01+0.50%70862,642,070684,385,010
2014-11-25256.93258.7259.9254.33+1.33%52751,473,100379,468,828
2014-11-24260.13255.3260.13254.75-1.31%75001,800,440462,916,173
2014-11-21258.89258.7259.3256.07+0.19%73401,662,260428,622,986
2014-11-20256.65258.2260.3256.15+1.27%92293,376,140873,801,760
2014-11-19258.18254.97259.5254.3-0.94%59941,028,400263,447,868
2014-11-18255257.4259.16251.5+1.14%104082,003,820510,173,553
2014-11-17251.49254.5254.67251.49+0.39%62811,395,830354,242,649
2014-11-14254.53253.5257250.15-0.98%122463,129,900791,576,538
2014-11-13262.02256264.46255.5-2.30%101262,369,100614,240,620
2014-11-12261.18262.02263.45258+0.44%74721,622,880422,230,144
2014-11-11258.5260.86264.89258.01+0.91%84292,063,570541,363,532
2014-11-10255258.5260.27255+1.17%106621,883,790487,607,912
2014-11-07257255.5259.17251.54-0.81%202684,471,8201,140,971,799
2014-11-06258.5257.59262.28257+0.02%178045,335,2801,386,276,835
2014-11-05254257.55258.89251+0.64%174723,541,030905,447,397
2014-11-03256.44255.91257252.16+0.36%71801,526,670390,262,088
2014-10-31250.47255256.7249.39+3.01%177006,380,4001,620,125,378
2014-10-30237.6247.55254.99237.6+3.36%254438,915,1602,220,236,069
2014-10-29239.73239.5242.49236+0.63%100902,710,630648,645,069
2014-10-28234.05238241.64233.8+1.58%144563,545,040848,056,657
2014-10-27232.52234.29234.98231.19+1.87%96652,244,860524,000,010
2014-10-24231.49230231.49226.5-0.85%69371,488,080340,165,256
2014-10-23233.92231.98233.95225.07-1.12%182315,070,8301,159,323,584
2014-10-22230234.6236.02228.52+2.67%123923,691,550857,158,555
2014-10-21228.05228.5230.32224.65+0.30%126192,364,990539,264,882
2014-10-20228.23227.82232.7224.51-0.14%162665,401,3001,239,960,266
2014-10-17220.05228.15228.38219.1+3.80%154784,618,8201,032,902,799
2014-10-16221.18219.8224.07215-0.14%154164,778,5701,050,347,058
2014-10-15220.3220.1222.99217.25-0.61%91222,545,400558,821,160
2014-10-14224.25221.45225.26219.13+0.20%123774,006,690889,650,313
2014-10-13220.25221223.71214.25-2.34%175245,805,3001,274,170,159
2014-10-10229.06226.3229.99224.53-2.65%158165,902,8901,335,814,986
2014-10-09244232.45245.87230.33-3.79%203306,858,9901,622,967,103
2014-10-08244.5241.6246.32240.6-1.74%128253,607,570875,755,293
2014-10-07250.81245.87252.99244.8-2.47%125834,116,0701,016,817,802
2014-10-06249252.09253.35248.7+2.31%162824,652,9601,167,999,281
2014-10-03247.54246.41254235-10.07%234729,287,2402,294,584,414
2014-09-19278274284272.7-0.47%213778,162,8502,255,182,529
2014-09-18273.81275.29283273.5+0.58%202885,883,7401,635,170,059
2014-09-17284.99273.7284.99263.01-7.35%4720318,253,5304,957,950,744
2014-09-16292.15295.4296288.5+1.16%138332,864,480839,418,066
2014-09-15295.12292.01299.5287.67-1.52%177843,943,2201,150,261,290
2014-09-12293.5296.51296.63290.56+1.20%105692,518,330739,035,993
2014-09-11293.33293297.22292.5+0.08%85921,917,880565,281,610
2014-09-10296292.78298.2292.56-1.25%93231,342,300396,802,108
2014-09-09298.47296.5303.98295.01-0.24%107042,072,110620,607,332
2014-09-08297.81297.22306.5295.78-0.26%123633,161,700951,177,487
2014-09-05288.36298303.2287.51+2.71%172984,107,4601,221,013,970
2014-09-04286.24290.13293.5286.24+1.44%85361,770,170513,970,111
2014-09-03282286293.67280.32+1.42%150053,467,180999,402,218
2014-09-02279.5282282.6275.56+1.26%121702,721,610758,631,140
2014-09-01283278.5288276.08-1.20%148982,818,960792,308,352
2014-08-29295.03281.87297281.1-4.71%173894,062,9901,166,944,513
2014-08-28298.01295.8299.5288-1.07%204694,025,7301,180,447,982
2014-08-27293.4299.01299.39293.4+1.97%85082,094,950623,521,097
2014-08-26295.48293.22296.99292.2-0.43%97131,686,050495,492,483
2014-08-25290.65294.5296.61290.65+1.16%5900864,290254,769,344
2014-08-22298291.13298.52287.51-2.13%108041,717,860502,900,646
2014-08-21292297.46299.99291.29+1.80%84451,627,290482,791,502
2014-08-20290292.21292.6286.27+0.68%108591,809,050524,133,906
2014-08-19293290.25295.97286.5-0.94%142592,729,780794,931,390
2014-08-18296.12293298.95291.77-1.68%58001,085,390319,580,644
2014-08-15295.87298299.66291.28+1.36%89471,505,930446,133,897
2014-08-14294.83294295.44285.51+1.91%87902,069,920606,033,494
2014-08-13280.3288.5289.32280.2+2.82%91512,087,020597,876,655
2014-08-12277280.6282.53275+1.67%98802,488,350695,414,081
2014-08-11276.88276281.78275.72+0.42%91921,662,070463,374,689
2014-08-08268274.85277.3266.09+2.25%142702,685,310731,347,851
2014-08-07268.03268.79268.94261.7+0.29%101161,806,240480,615,285
2014-08-06272.68268275.75267.53-2.55%114711,799,200489,557,717
2014-08-05283.7275283.82272.3-2.54%90541,639,720454,400,842
2014-08-04280282.16284.7277.2+1.28%99372,137,900603,518,435
2014-08-01277.99278.6279.65274.32+0.97%135532,735,730759,598,809
2014-07-31273.02275.91279.45272.51+1.62%100231,920,300531,585,599
2014-07-30267271.52278.3266.66+0.82%141363,017,640828,919,762
2014-07-29260.5269.3272.43259.34+3.38%127682,426,200648,403,394
2014-07-28264.5260.5265.95257.3-2.43%158863,668,150954,995,456
2014-07-25271.35266.99272.9265.6-1.84%125923,093,040829,150,290
2014-07-24273.71271.99275270.19-0.36%103891,551,830422,687,481
2014-07-23276.98272.98279.75268.88-1.27%119311,844,320506,150,898
2014-07-22276.25276.5280270.26+0.47%194013,361,980925,276,106
2014-07-21286.76275.2286.76273.02-4.04%180444,120,5101,144,869,828
2014-07-18286286.8288.99278.21-1.23%221663,499,380986,604,384
2014-07-17298.15290.38298.15285.64-2.56%141132,602,130757,266,460
2014-07-16299.08298301.17295.35-0.12%129242,102,810628,146,295
2014-07-15298.98298.36301.98292.61-0.04%132492,060,890614,895,431
2014-07-14298298.49299.75296.61+0.54%96551,541,430459,900,100
2014-07-11292.53296.9297.75290.41+1.50%100981,574,590462,934,413
2014-07-10298.09292.51299.9287.76-1.41%157122,628,080769,733,246
2014-07-09295.53296.7297290.23+0.19%115941,995,870586,241,795
2014-07-08305.05296.15308.78295.13-2.79%181773,404,1201,031,947,236
2014-07-07300304.65306.5298.52+2.05%103121,956,640592,736,741
2014-07-04312.19298.52312.19297.5-7.86%149623,384,9901,032,753,294
2014-07-03315.9324324.48314.14+2.60%131674,004,3401,285,999,570
2014-07-02308.02315.78317.83307.2+2.79%113712,873,240901,461,023
2014-07-01306.21307.2307.92297.7+1.72%106582,859,010870,178,321
2014-06-30304.9302.01305.6298.1-1.30%96562,227,310671,124,753
2014-06-27300.27305.99305.99297.12+2.13%88691,875,440565,128,207
2014-06-26303.3299.6304.87295.03-1.03%144782,770,230828,261,170
2014-06-25315.75302.71315.75302.57-4.21%133882,518,210777,332,959
2014-06-24306.13316316305.63+3.22%141952,202,040687,877,739
2014-06-23307.98306.15311.69304.7-0.60%85532,120,200653,729,216
2014-06-20307.46308308304.63+0.19%82831,772,120542,691,804
2014-06-19304.15307.42308303.12+1.46%109912,291,870701,336,419
2014-06-18302303304.95298.6+0.66%79931,753,990530,625,789
2014-06-17305301308.29300.11-1.55%81001,891,910571,964,496
2014-06-16296.78305.75307.5296.34+1.51%227276,190,6901,883,770,810
2014-06-11295.98301.2301.2293.11+1.54%91021,764,390527,415,965
2014-06-10302.4296.63302.64294.6-0.31%88371,528,110456,972,608
2014-06-09303.65297.55308.78297.55-1.90%75841,799,300544,918,871
2014-06-06296.93303.3305.39292.07+2.12%126382,828,720847,614,552
2014-06-05288.85297299.75288.41+2.24%127594,043,0801,185,454,002
2014-06-04290.3290.49290.78286.73+0.09%55071,648,250475,146,390
2014-06-03289.5290.24290.24284.01+0.08%116701,978,970567,160,712
2014-06-02285.45290291.37285.39+2.65%116762,213,100640,345,692
2014-05-30284.79282.5286.64282.22-0.61%76371,791,040510,338,862
2014-05-29279.66284.23286.39279.66+1.58%88021,784,650507,311,865
2014-05-28275.05279.8280.88273.11+1.75%91381,700,260472,476,939
2014-05-27281.8275281.8271.1-2.41%122732,552,580700,397,843
2014-05-26280.88281.8283.7280.01+0.50%63741,216,600342,596,712
2014-05-23276.69280.4281275.75+1.58%91391,791,930500,745,544
2014-05-22276.93276.04278275-0.09%75611,904,730526,899,393
2014-05-21273.55276.3277.3272.5+0.94%127023,216,500883,983,438
2014-05-20269.26273.74275.95269+1.05%109463,261,010890,266,220
2014-05-19268.06270.9271.5267.52+1.27%66432,331,070630,118,527
2014-05-16266.75267.51268.84266.07+0.35%69471,004,050268,692,119
2014-05-15268266.57271.2266.57-0.90%79121,297,270349,142,129
2014-05-14272.4269272.4266-0.71%67721,146,260306,937,668
2014-05-13264.82270.92272.8264.82+1.85%85962,337,160631,029,490
2014-05-12269.73266270.39265.12-1.25%81381,503,580402,627,916
2014-05-08268.05269.37272.8267+0.51%100392,086,170561,344,199
2014-05-07256.84268269256.11+3.88%114653,820,7401,003,603,562
2014-05-06256.49258258.9255+0.39%61942,143,720550,346,933
2014-05-05255.57257259.33253.67-1.12%56591,809,080463,616,721
2014-05-02257.65259.9260.9254.73+0.54%3348970,650251,381,055
2014-04-30254.26258.5259.29254.26+0.21%72382,279,210585,560,248
2014-04-29253.91257.97259.5253.81+1.69%135573,231,610830,109,017
2014-04-28250253.69254.54245.88+1.26%133363,306,480826,503,394
2014-04-25252.72250.53273.99249.12-1.17%142024,814,6501,212,458,905
2014-04-24258.01253.5259.28250.7-1.74%189706,304,4301,603,988,115
2014-04-23258.6258259.51255.88-0.27%117574,033,8501,038,729,955
2014-04-22255.23258.7260253.02+1.05%114682,751,430707,312,746
2014-04-21258.4256258.4253.81-1.12%82593,304,310844,811,479
2014-04-18256.3258.9259.11253.34+4.06%67773,179,470816,845,657
2014-04-17244248.8249.66243.08+2.39%118473,298,920812,515,441
2014-04-16241243243.4237+1.25%186145,093,7501,219,224,992
2014-04-15248240248236.9-3.23%152575,050,3501,217,379,685
2014-04-14245.94248249.99245.61-2.21%93553,202,680793,122,680
2014-04-11249.94253.6256.53246.63+0.46%136744,135,1401,045,372,303
2014-04-10252.99252.45256.45250.2+0.18%105632,763,380696,845,291
2014-04-09258.45252258.45250.12-2.33%110313,699,280932,791,476
2014-04-08259.5258260254.12-0.58%69701,792,510459,530,278
2014-04-07267259.5267256.5-3.53%126623,610,000936,484,712
2014-04-04268.5269269.67264.12+0.19%81192,318,250619,122,874
2014-04-03269268.5272.6267.02-0.19%65601,895,200510,606,085
2014-04-02276.03269276.03267.5-0.92%78803,545,620958,576,037
2014-04-01271.08271.5273.47266.01+0.18%93002,919,010790,442,374
2014-03-31273271276.2269.3-0.58%78073,442,020937,503,353
2014-03-28265.01272.58273265.01+3.45%143834,723,1201,277,948,444
2014-03-27271.23263.5273.52262.53-2.84%104813,168,990844,290,176
2014-03-26265.55271.21273265.5+2.34%105203,567,190962,864,617
2014-03-25261.16265.01268.95252.61+1.90%123894,156,0801,099,468,331
2014-03-24257.27260.08263.98257.25+1.55%110223,705,580965,251,766
2014-03-21255256.12259.23251.12-1.34%198704,972,3101,266,902,175
2014-03-20255.5259.6261.45252.5+0.73%112474,253,1501,100,611,807
2014-03-19261257.71263.98251-1.15%188354,765,1501,225,768,476
2014-03-18246.06260.71262.45242.11+6.15%353348,078,7002,062,886,595
2014-03-17235245.61248.75234.01+4.51%226167,405,6301,797,847,385
2014-03-14233235236226.43-0.60%244595,511,1401,278,934,529
2014-03-13239236.43240.29235.01-0.45%152473,566,700846,774,484
2014-03-12244.05237.5244.05233-3.77%145683,748,760894,867,152
2014-03-11252.02246.8252.8246.5-2.39%127572,713,070673,805,193
2014-03-07258.82252.83260.25252.22-2.48%155842,699,270689,350,625
2014-03-06256.52259.26264.47250+1.08%203654,686,1201,194,559,328
2014-03-05257.95256.5258.23249+0.96%147542,744,490699,185,192
2014-03-04243.99254.06258.39243.99+6.02%252716,725,7801,678,078,552
2014-03-03260.19239.63264228.12-13.24%281279,753,2502,370,763,908
2014-02-28272.51276.2277267.37+1.77%146523,039,390826,603,779
2014-02-27277.21271.39279.55263.2-1.75%195435,053,3501,371,302,195
2014-02-26283.13276.21283.18275.7-1.98%130183,060,850854,701,774
2014-02-25285.98281.79287279.03-1.31%134672,606,070734,616,682
2014-02-24285.54285.54288.1283.03-0.02%60161,568,550447,889,770
2014-02-21284.54285.59288.89283.5+1.27%85202,390,770685,186,061
2014-02-20285282.01285.44281.29-1.87%130514,443,1701,255,912,150
2014-02-19294.28287.39296.32287.01-2.74%133843,524,4001,022,100,334
2014-02-18297.91295.5299.4293.51-0.62%77212,128,080630,656,131
2014-02-17296.85297.34300.04296.68+0.32%62531,347,820401,838,419
2014-02-14295.4296.4298.36295.3+0.57%52541,623,570481,842,370
2014-02-13301.99294.72302.12294.07-2.76%128692,325,910693,157,718
2014-02-12305303.1305.88301.5+0.20%56091,539,580467,936,342
2014-02-11299.98302.5305.2299.5+0.98%93442,058,100624,228,523
2014-02-10299.1299.55303.72298.68+0.18%51481,375,100414,186,665
2014-02-07297.69299301.73297.41+1.01%74352,216,450664,319,907
2014-02-06297.95296304295.7-0.67%101212,682,040803,860,560
2014-02-05297.99297.99302.48294+0.34%123133,581,4001,066,352,019
2014-02-04287.29296.98302.48286.06+2.75%147284,356,6901,289,770,912
2014-02-03289.46289.03291.2285.55+0.40%86242,523,080726,826,975
2014-01-31297.18287.87297.18285.55-1.17%76201,752,000508,804,530
2014-01-30293.02291.29295.8289.1-0.59%232962,774,920810,598,571
2014-01-29300.9293.02304.21291.2-2.16%101473,730,4701,111,921,535
2014-01-28298.72299.5304.3297.38+0.25%78182,147,280645,165,338
2014-01-27303.4298.75305.84297.16-2.24%138314,037,2701,212,099,085
2014-01-24305.73305.6308.99301.4-0.62%106953,080,730940,651,206
2014-01-23307.31307.52308.68306.12+0.07%57231,392,490427,701,879
2014-01-22312.4307.31312.4306.23-1.56%64152,391,790736,382,222
2014-01-21313.45312.17315.39312.11+0.03%48771,020,390320,632,228
2014-01-20310312.09313.28305.72+0.26%119261,359,680422,777,648
2014-01-17312.56311.28316.16310.41-0.42%85902,166,260678,974,079
2014-01-16318.59312.6319.5310.85-1.68%73661,843,310579,547,428
2014-01-15315.42317.95321.58312.1+1.09%83481,880,460594,948,299
2014-01-14315.9314.51315.9309.27-0.81%175292,383,710743,261,675
2014-01-13312317.08323.3311.1+1.16%89262,471,820785,575,755
2014-01-10311.52313.43314.43304.41+0.45%134842,447,770755,938,769
2014-01-09314.92312.04317.2311.61-0.82%58021,172,270368,057,576
2014-01-08315.51314.63317.95311.6-0.12%64521,150,950361,992,311
2014-01-06322.19315.02325.45313.660.00%95841,595,690505,130,903

Архив котировок акции MTSS по годам

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