МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2015

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-30211.7210212.5209.05-0.71%62031,293,760272,834,958
2015-12-29210.4211.5211.5205.35+0.59%143533,415,820710,724,774
2015-12-28212.15210.25212.45210.2-0.92%41451,159,230244,458,878
2015-12-25213.25212.2213.25211-0.38%2494656,840139,245,109
2015-12-24213.65213214.8211.6+0.59%58621,564,910333,142,509
2015-12-23213.15211.75215.95210.7-0.52%94953,631,380773,334,725
2015-12-22214.95212.85215.45212.4-0.09%48321,357,330290,289,916
2015-12-21220.35213.05220.85212.3-3.81%126323,606,540779,399,940
2015-12-18220.15221.5221.5216.4+0.18%72322,413,900527,283,251
2015-12-17221.55221.1222219.1+0.50%74352,454,550542,563,544
2015-12-16217.9220221.75217+1.38%111633,046,240670,278,777
2015-12-15214.1217217.9214.05+1.62%73961,977,980428,234,063
2015-12-14215.95213.55216.75211.35-1.13%127474,650,360997,390,873
2015-12-11218.45216218.95214.75-0.46%75302,329,360505,711,098
2015-12-10218.4217221.6215.5-0.66%125313,570,180781,449,178
2015-12-09216218.45218.5215.15+1.16%73802,126,450462,300,874
2015-12-08215.45215.95218.3213.25-0.02%122543,870,450834,442,189
2015-12-07214.8216216.75212+0.56%118873,531,420758,915,139
2015-12-04218.3214.8219214.4-1.26%84522,629,110568,986,992
2015-12-03217217.55217.55215+0.25%48571,385,780299,658,672
2015-12-02216.45217218.8216.45+0.23%63371,327,580288,697,988
2015-12-01218216.5219.8215.5-0.55%55111,691,690366,873,363
2015-11-30215217.7218.1214+1.71%102052,889,330625,168,071
2015-11-27216.5214.05217.7214-1.59%83112,593,610559,584,986
2015-11-26219217.5222.45216.05-0.68%99873,457,980760,376,907
2015-11-25214219219.55214+2.89%87393,052,400661,997,269
2015-11-24221.7212.85224211.6-3.99%228227,923,2001,716,511,559
2015-11-23220221.7221.9217.2+1.09%112993,461,790762,162,901
2015-11-20214.45219.3219.55213.15+2.43%96533,244,620703,637,418
2015-11-19216214.1218.2212-0.37%157405,937,8201,283,403,339
2015-11-18210.55214.9217.5210.4+2.41%203586,826,6401,468,140,352
2015-11-17200.05209.85210.55200.05+5.43%236257,762,6201,604,085,513
2015-11-16194.4199.05201.9193.65+2.39%124084,419,360880,927,551
2015-11-13193.35194.4195.5192-0.31%65842,018,120391,853,956
2015-11-12196195198.7193.55+0.75%110783,457,320678,734,349
2015-11-11195.45193.55198.2186.7-0.59%3703411,622,6502,226,218,829
2015-11-10200194.7201.3194.3-2.89%148064,964,770981,523,674
2015-11-09203200.5204200-1.01%78292,244,000452,293,194
2015-11-06202.75202.55205.2202+0.27%128353,172,840646,882,368
2015-11-05209.6202211.3201-3.44%184486,780,8701,395,287,247
2015-11-03211.05209.2212.95209.2-0.95%94353,760,560793,044,954
2015-11-02208.4211.2211.65207.95+1.39%60241,986,070416,764,871
2015-10-30211.2208.3212.65206.75-1.37%132534,312,490901,920,083
2015-10-29214.25211.2214.75211.05-1.31%76592,339,440498,017,744
2015-10-28212.05214214.25211.45+0.68%49101,320,960281,250,264
2015-10-27212.75212.55213.7211.15-0.44%45911,267,200268,930,384
2015-10-26212213.5214.9210.5+1.11%108962,294,340488,000,842
2015-10-23211.65211.15213.5210.8+0.07%82922,434,870516,256,138
2015-10-22213.25211213.25210.1-0.82%115522,900,270612,337,513
2015-10-21214.15212.75215.15211.5-0.70%78712,408,970513,403,292
2015-10-20217.45214.25218.4213.9-1.54%92092,120,090456,091,043
2015-10-19219.2217.6221217-0.64%72502,264,180494,229,648
2015-10-16220.1219222217.5-0.30%66762,211,790485,660,816
2015-10-15216219.65221.15215.2+1.67%78663,282,330719,611,551
2015-10-14214.4216.05216.55213+0.54%65291,875,470403,788,955
2015-10-13211214.9214.95209.6-0.16%72352,230,630474,179,716
2015-10-12218.5215.25219214.35-0.58%93053,231,830700,269,470
2015-10-09215.1216.5218214.1+1.19%117563,640,520785,754,794
2015-10-08211.9213.95214.4210.6+1.40%77372,740,100583,083,558
2015-10-07215.25211215.5210.5-1.75%116916,123,2801,305,484,019
2015-10-06215.2214.75216.15213.5+0.05%56302,211,250475,266,224
2015-10-05211.5214.65216.8211.15+2.36%87592,753,280591,384,541
2015-10-02212.05209.7212.8207.5-0.78%82542,741,160575,284,624
2015-10-01214.15211.35215.1211.05-0.63%44271,701,790363,354,234
2015-09-30212.6212.7216.1211.85+0.64%89473,412,340730,215,689
2015-09-29210.8211.35212.65208.3+0.26%81752,844,210598,667,691
2015-09-28215210.8216.85210.65-2.02%57541,804,800383,747,210
2015-09-25214.3215.15217.9213.7+0.94%87332,569,360554,690,943
2015-09-24217213.15218.95213.15-1.64%70041,879,200405,490,703
2015-09-23222.1216.7223.6216.4-2.37%95043,190,190698,549,715
2015-09-22223221.95224221-0.13%74753,515,210783,220,835
2015-09-21223.3222.25225.25221.7-0.71%45301,197,640267,506,737
2015-09-18226.25223.85228.3221-0.80%97673,242,060728,172,429
2015-09-17227.8225.65229.05225.65-0.73%68032,143,710487,331,722
2015-09-16222.7227.3227.95221.25+2.16%81232,533,670571,011,949
2015-09-15225.9222.5225.9222.2-1.42%56462,091,290467,557,986
2015-09-14225.2225.7226.6224.3+0.09%58751,685,410380,348,527
2015-09-11226.55225.5226.7224.55-0.13%3236891,900201,221,133
2015-09-10226.5225.8228.25224.6-0.53%51671,356,310306,583,504
2015-09-09228.5227229.7227-0.04%44681,255,520286,788,226
2015-09-08225.1227.1228.8225.1+1.07%61211,588,390361,525,479
2015-09-07226.5224.7226.8224.1-0.66%55781,681,030378,470,951
2015-09-04229.95226.2230.7225.75-1.93%51731,459,540332,613,951
2015-09-03228.6230.65232.15226.7+1.16%84362,590,490594,333,102
2015-09-02226.8228228.7226.05+0.20%78311,962,990446,836,930
2015-09-01229227.55231.45226.85-0.57%77531,986,900454,828,642
2015-08-31228.95228.85230.9226.5-0.02%82722,634,160603,185,103
2015-08-28228228.9230.05225.6+0.73%85372,536,140579,435,408
2015-08-27222.5227.25228221.8+2.83%87202,969,360667,338,069
2015-08-26224221225.8220.7-1.65%119842,959,850659,256,242
2015-08-25224.5224.7228.3223+0.42%107792,833,240637,809,031
2015-08-24224223.75228.45223-2.16%125483,848,010867,744,530
2015-08-21230.85228.7232.9228.7-1.42%64281,864,170430,847,163
2015-08-20227.8232233.4227+1.78%87072,846,730657,306,139
2015-08-19229.8227.95232.15227.5-0.59%72742,181,340502,154,395
2015-08-18230.05229.3231.2228.7-0.35%47501,409,270324,141,921
2015-08-17226.7230.1230.3224.3+1.50%59771,639,310374,404,396
2015-08-14225226.7228.9220-1.22%117133,311,600748,795,199
2015-08-13232.25229.5232.7228.5-0.22%58001,392,520321,029,491
2015-08-12230.95230232228-0.84%52221,253,570288,569,418
2015-08-11231.75231.95232.9230.1+0.41%84582,345,790543,161,054
2015-08-10229.1231231.45226.35+0.59%58631,780,290407,382,758
2015-08-07227.65229.65230.95226.05+0.90%78282,268,300520,096,200
2015-08-06227227.6228.2222.75+0.22%93702,806,030632,989,373
2015-08-05223227.1227.4221.2+2.18%87602,391,440537,561,941
2015-08-04222222.25224.8221.3-0.13%62632,125,370474,861,079
2015-08-03224.85222.55224.85221-1.04%100672,152,470479,014,665
2015-07-31219.35224.9225.3217.2+2.69%294573,508,340779,651,794
2015-07-30218219221.4217.75+0.90%99802,599,630571,124,698
2015-07-29211.8217.05218210.1+2.48%87952,612,850560,891,160
2015-07-28208.05211.8212.95206.35+2.00%84691,929,840404,995,401
2015-07-27210.7207.65212207.1-1.59%105032,542,400530,131,624
2015-07-24215.4211216.45210.25-2.09%93822,854,070608,737,010
2015-07-23211.2215.5215.8211.2+1.75%75982,167,970464,062,351
2015-07-22214.45211.8214.85211.25-1.47%88582,305,320489,713,717
2015-07-21216.8214.95216.95213.05-0.85%92232,589,740556,743,683
2015-07-20219.5216.8220.85214.15-1.41%98162,490,590542,464,122
2015-07-17222219.9223219.2-0.81%57831,565,110345,638,039
2015-07-16218.9221.7221.8217.75+1.60%119021,523,190335,181,269
2015-07-15220218.2220.9217.5-0.71%75091,338,760293,183,594
2015-07-14221.45219.75222.4217.6-1.08%71581,839,810403,192,745
2015-07-13220.75222.15222.9220.4+0.86%79731,297,560287,591,053
2015-07-10221220.25221.4216.95+0.30%123712,026,410444,173,579
2015-07-09216.1219.6221.9216.1+1.81%211622,517,050553,346,787
2015-07-08218.5215.7219.3210.2-1.06%128213,028,120648,159,129
2015-07-07222.1218224.05217.6-1.82%107912,699,820594,688,895
2015-07-06225.7222.05228.45221.3-8.98%207705,314,2401,195,740,376
2015-07-03245.1243.95246.35241.65-0.77%82572,520,730613,461,893
2015-07-02244.95245.85247.4243.9+0.80%61671,796,790441,629,440
2015-07-01243.55243.9245.9242.65+0.33%68932,633,570642,581,536
2015-06-30242.5243.1244.7240.3-0.06%60061,656,020401,900,418
2015-06-29245.75243.25247.55242.85-2.23%71222,394,930587,272,004
2015-06-26246.5248.8248.8245.35+1.12%51511,265,800312,929,593
2015-06-25248.4246.05250.75246.05-0.93%41201,259,500313,049,940
2015-06-24251.75248.35252.7248.35-0.86%42301,355,880339,154,579
2015-06-23253.5250.5254.55249.6-1.03%49491,753,740441,571,636
2015-06-22245253.1253.3245+3.31%127823,435,800858,281,369
2015-06-19244.25245245.25243+0.62%56411,383,680337,660,969
2015-06-18241243.5244.3240.65+1.42%36451,076,930261,505,476
2015-06-17243.4240.1244.75240-1.11%102192,538,640615,613,503
2015-06-16242.5242.8245.6242.05+0.50%70552,164,540527,502,765
2015-06-15238.2241.6243237.6+1.41%126462,882,270696,125,142
2015-06-11239.05238.25240236.8-0.31%77101,201,160285,610,598
2015-06-10242239242.05237.75-1.04%91632,011,890482,367,816
2015-06-09241241.5243.5239.50.00%69091,714,040414,204,211
2015-06-08239.5241.5245239.5+0.92%99102,214,870537,054,069
2015-06-05239.95239.3241.25237.15-0.08%85381,468,870350,392,167
2015-06-04241.4239.5244238.1-0.64%108962,236,540538,026,668
2015-06-03245.05241.05249.2238.55-1.73%154533,485,200852,851,876
2015-06-02241.95245.3246.2238.1+1.62%102332,123,040513,785,332
2015-06-01243.95241.4248.4240-0.66%76621,897,270463,914,962
2015-05-29247.15243250243-1.56%103382,547,200628,406,930
2015-05-28244.75246.85247.75243.65+0.96%73721,748,540429,839,167
2015-05-27250.05244.5251.25243.35-1.96%153602,872,020706,896,655
2015-05-26254.85249.4258.45248.5-1.81%128192,793,980708,122,156
2015-05-25254.1254254.45250.05+0.59%50831,167,200294,424,456
2015-05-22250.7252.5254.6248.5+0.60%88661,454,160366,548,506
2015-05-21252.55251254.85247.6-0.65%90502,421,240607,860,639
2015-05-20263.35252.65263.35251.2-2.83%113552,614,430665,189,801
2015-05-19267.65260269.05260-2.86%82141,844,890484,853,728
2015-05-18270267.65271.3267.1-0.52%114921,149,030309,580,721
2015-05-15270.6269.05271.35264.2+0.13%70771,586,600423,552,098
2015-05-14268268.7273.55267-0.85%88772,216,460600,220,880
2015-05-13267.1271272.45266.3+1.76%87642,889,860780,706,366
2015-05-12269.35266.3269.35262.7+0.55%76991,656,830439,433,691
2015-05-08258.6264.85265256.2+1.87%98081,726,930452,885,392
2015-05-07262.45260263.75255.65-0.97%65341,509,360389,776,225
2015-05-06271.5262.55271.5261-1.76%108411,902,270502,737,417
2015-05-05266.2267.25272.9263.5+0.85%105042,433,620656,817,982
2015-04-30257.6265265256.15+2.71%89111,696,760445,904,739
2015-04-29261258264.95257.15-1.15%74771,753,310459,152,157
2015-04-28252.5261261.35252.5+1.24%72912,228,200576,507,156
2015-04-27256.15257.8258.9253+1.04%59541,554,660398,402,263
2015-04-24253.15255.15258.2251.05+0.75%84142,059,950525,702,164
2015-04-23252.75253.25254.3244+0.34%113862,714,540678,383,391
2015-04-22255.75252.4255.75248.65-1.08%92492,176,760548,173,880
2015-04-21252.9255.15255.7251.9+0.89%55191,594,820405,103,822
2015-04-20258.25252.9260.65252.5-1.60%110302,959,120755,326,505
2015-04-17267.35257267.35255.6-2.54%149914,035,8801,047,210,659
2015-04-16264.75263.7268.6263.7+0.27%108212,820,390751,901,968
2015-04-15255263269255+3.75%175626,177,9801,634,078,124
2015-04-14253.55253.5255251.55+0.16%58981,281,240324,303,116
2015-04-13245.95253.1255.4245.95+2.06%123772,127,890537,721,709
2015-04-10252248257246.4-1.59%135972,797,070705,894,823
2015-04-09253252253.1245.8-0.40%160023,217,560799,385,354
2015-04-08255253255.7252.3-0.78%64961,461,860370,841,447
2015-04-07254.15255256.7252.25+0.43%58921,554,700396,246,764
2015-04-06247.9253.9254.75247.9+2.13%61001,383,730348,706,795
2015-04-03250.25248.6252.2248.55-0.56%4171813,050203,918,282
2015-04-02252.55250252.55249.1-0.36%77392,043,830512,914,045
2015-04-01245.5250.9252.75245.35+1.58%102142,490,060620,765,883
2015-03-31245.1247248.9244.5+0.28%91031,998,460493,959,781
2015-03-30243246.3247.5242.95+1.36%48961,085,400266,162,945
2015-03-27241243245239.15+0.10%76122,068,620501,360,304
2015-03-26250.5242.75251.65240.6-2.76%95891,988,950487,285,399
2015-03-25247249.65250244+1.48%79862,251,270557,457,530
2015-03-24238.75246246.75238.3+3.04%143394,290,4801,038,536,595
2015-03-23239238.75245.75237-0.08%144254,620,0401,112,117,178
2015-03-20227.5238.95238.95226.3+5.26%189706,514,2101,521,172,090
2015-03-19232227232.9225.8-0.13%133973,015,100695,623,210
2015-03-18217.8227.3228.05217.8+3.13%111202,297,900517,191,704
2015-03-17223.45220.4226.4218.7-1.03%144453,991,530885,614,366
2015-03-16228.4222.7233.35222.05-3.30%114943,087,750703,027,874
2015-03-13232.7230.3236226.5-0.88%88622,142,850493,535,689
2015-03-12236232.35237.8231.65-0.71%93431,574,220368,582,826
2015-03-11234.4234238231.65-0.21%91051,959,040460,027,004
2015-03-10244234.5246.45232.15-4.09%121213,081,900731,363,802
2015-03-06248.5244.5251.5244.5-1.21%92892,181,930541,492,453
2015-03-05252.85247.5253.8247.2-1.79%141693,679,390920,759,578
2015-03-04257.8252262.75250.1-2.04%125003,054,780787,402,990
2015-03-03247.8257.25257.45247.65+3.92%102712,324,210589,951,343
2015-03-02248247.55254.15247-0.58%79902,172,980543,130,927
2015-02-27253.25249254.2249-1.78%106711,554,330391,145,477
2015-02-26250253.5256.7248+1.97%106872,323,340586,928,780
2015-02-25250.65248.6251.55245.15-0.68%138542,771,420686,332,110
2015-02-24245250.3251.6245-0.87%86032,081,220518,639,710
2015-02-20258252.5258.8251.8-1.75%66191,429,740363,443,597
2015-02-19250257257241.1+2.66%130653,250,400806,285,804
2015-02-18253.1250.35254.9250-0.65%99302,167,150545,557,189
2015-02-17255.55252258.35249.6-0.12%171772,864,720725,685,142
2015-02-16259.1252.3259.1247.7-1.96%93722,729,660688,631,936
2015-02-13252257.35259249.5+2.55%323178,148,6202,081,696,125
2015-02-12241.6250.95252.9235.5+5.46%346288,574,1102,102,366,005
2015-02-11234.6237.95240.85233+3.43%157644,635,6301,101,912,007
2015-02-10240230.05243.65230.05-4.38%131563,952,100932,945,204
2015-02-09240240.6249.6236.1-0.08%178535,613,2901,362,524,508
2015-02-06236.05240.8242.75235.5+2.25%110513,695,950885,809,449
2015-02-05232235.5236.3225.7+1.51%148984,463,0801,037,883,614
2015-02-04235.05232240.65230.65-0.45%121303,019,060709,783,303
2015-02-03229233.05236.4225.35+2.53%114633,803,510877,925,049
2015-02-02220227.3227.3215.35+4.34%125603,714,090825,755,079
2015-01-30221.3217.85227215.5-0.77%149054,669,5901,031,716,345
2015-01-29212.05219.55222.7210.6+2.59%118163,159,740690,582,062
2015-01-28217.65214220.95211.1-0.72%100142,418,390523,170,958
2015-01-27205.85215.55219.8202+0.61%120483,753,980805,481,811
2015-01-26226.95214.25229213.1-6.03%131803,668,750801,757,162
2015-01-23228.05228238.5227.5+0.44%142314,350,9401,009,260,636
2015-01-22223.45227229.8223+1.82%132704,412,4401,000,767,992
2015-01-21214.6222.95224.3213.25+4.11%106423,018,640662,738,836
2015-01-20214.3214.15218.2213.35-0.40%88262,611,870562,777,016
2015-01-19215215219.85212-0.37%103323,109,000673,956,536
2015-01-16217.05215.8217.05210.4-0.32%83342,342,980503,518,303
2015-01-15212.25216.5219.75210.35+3.00%196215,838,5301,253,010,167
2015-01-14201210.2211.1200.2+2.79%103253,728,810768,875,572
2015-01-13193204.5204.7190.7+5.96%117273,736,400734,763,619
2015-01-12192.15193194.55187.5-1.03%110352,718,550521,441,410
2015-01-09190.25195196182+2.60%131423,634,280691,789,457
2015-01-08182.05190.05190.2182.05+5.64%130513,988,740749,801,192
2015-01-06172.75179.9182.65172.75+2.98%98902,186,120389,298,896
2015-01-05168.6174.7174.9168.150.00%70891,597,020276,737,845

Архив котировок акции MTSS по годам

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