МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2016

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-30255.5259259.3253.15+2.05%65491,659,320426,721,874
2016-12-29248.95253.8256.25246.15+1.52%76031,787,180447,925,627
2016-12-28248.65250250.55246.6+0.52%42571,002,580249,239,997
2016-12-27249.9248.7250.8246.2-0.08%3855702,430174,416,785
2016-12-26249248.9251.85246.7-0.44%2621553,660137,838,176
2016-12-23250.6250254.35245.5-1.11%65351,474,370367,262,265
2016-12-22254.6252.8254.6249.1-1.25%68961,106,940277,859,083
2016-12-21259.95256261255-1.42%3454965,020248,343,102
2016-12-20258.95259.7261.3256.95+0.21%47891,069,900276,913,835
2016-12-19267259.15267259.15-2.79%59641,092,150285,575,409
2016-12-16263.65266.6268.8262.55+0.98%88232,339,530622,220,349
2016-12-15257.05264266.2254.45+1.93%137455,234,1501,355,404,566
2016-12-14259.95259261.5255-0.37%105353,553,710919,525,980
2016-12-13260.85259.95263.1258.4-0.74%89092,194,570570,856,252
2016-12-12257.8261.9262255.8+1.93%106243,545,880920,753,307
2016-12-09254.9256.95259.65254.5+1.16%84592,796,180717,258,005
2016-12-08250.8254254.35249.75+1.56%92314,071,2001,029,858,636
2016-12-07248250.1250.4244.2+0.66%106563,795,190941,874,481
2016-12-06248.55248.45252.7248.1-0.32%101853,184,390796,951,150
2016-12-05244.1249.25249.75244.1+1.86%122423,102,140769,163,313
2016-12-02238.5244.7244.9237.6+2.38%143584,306,1301,043,078,882
2016-12-01232.45239239230.7+3.80%126344,009,750944,298,633
2016-11-30230.45230.25231.5228.3+0.30%64371,521,900349,947,260
2016-11-29229.1229.55231.9228.15+0.11%48971,667,190384,097,184
2016-11-28228.45229.3229.4226.7+0.79%6039852,760195,037,218
2016-11-25228227.5230.4226-0.31%47942,083,760476,297,091
2016-11-24225.95228.2228.9225.95+1.11%82902,671,800608,799,566
2016-11-23223.85225.7226.85223.45+0.98%82332,811,800632,647,778
2016-11-22224.7223.5227.75222.6-0.42%92273,432,090773,891,758
2016-11-21220.15224.45224.45220.15+1.79%59052,263,970503,636,779
2016-11-18221.1220.5221.9219-0.14%53541,879,440414,064,069
2016-11-17221.95220.8223.1219.9-0.36%48761,283,880284,190,220
2016-11-16220.95221.6222.45218.7+0.61%50811,434,200316,740,761
2016-11-15221.5220.25221.65218.6-0.59%55711,187,910260,893,504
2016-11-14221.9221.55223.5220.5-0.16%4585979,590217,222,397
2016-11-11223.6221.9224.55220.5-1.07%62441,511,810335,517,747
2016-11-10222.5224.3228.65221.15+1.63%126714,987,6501,123,360,278
2016-11-09215.2220.7222215.2+0.68%85131,838,670403,830,075
2016-11-08219.7219.2222218.25-0.72%50321,232,890270,912,541
2016-11-07220220.8221.65217.75+0.14%49681,155,320253,835,601
2016-11-03220.7220.5222218.6-0.05%58812,436,380536,196,769
2016-11-02223220.6224.5220.2-1.39%82442,234,010495,775,922
2016-11-01223.9223.7225222.35+0.09%87283,334,720746,758,586
2016-10-31214.1223.5223.75212.15+4.78%199828,776,4301,935,116,803
2016-10-28212.95213.3214.45211.55-0.05%81762,629,470560,454,998
2016-10-27217213.4217.45213-1.75%107442,717,180583,389,491
2016-10-26217.5217.2218.45217.2-0.11%3108857,510186,745,908
2016-10-25217.95217.45218.85217.25+0.07%53691,846,550402,628,205
2016-10-24218.85217.3219.85217.1-0.14%57412,201,860480,627,111
2016-10-21219217.6219.2216.75-0.55%42021,233,520268,568,869
2016-10-20218.85218.8219.4217.550.00%41121,109,540242,447,134
2016-10-19220.15218.8220.45217.5-0.61%51451,331,600291,569,648
2016-10-18219.95220.15220.5219.05+0.32%39581,337,120294,058,518
2016-10-17219.5219.45220.3217.10.00%51161,479,860323,761,372
2016-10-14222219.45223.45219-1.04%65422,683,090591,653,343
2016-10-13222.2221.75224.3221.65-4.58%120444,467,390995,075,233
2016-10-12231.8232.4233.15231.05+0.19%76184,445,7101,032,373,485
2016-10-11232.75231.95233.85231.6-0.26%65642,255,270524,597,588
2016-10-10231232.55232.95230.4+0.98%52802,377,920551,319,714
2016-10-07230.6230.3232.7229.8-0.22%60272,186,050506,040,638
2016-10-06228.5230.8232227.5+1.05%61672,480,780570,751,783
2016-10-05229.05228.4229.35227.05-0.28%70982,007,900457,943,714
2016-10-04229.6229.05231.8228.95-0.15%59732,187,230503,303,566
2016-10-03228.75229.4229.9226.55+0.84%56642,242,310512,883,707
2016-09-30230.05227.5230.45227.35-1.11%100563,323,280758,579,037
2016-09-29231.75230.05231.75229.5+0.11%64091,162,180267,602,312
2016-09-28229.45229.8232.85229.3-0.04%69502,947,930681,287,110
2016-09-27230.75229.9234229.3-0.35%116442,649,190612,859,034
2016-09-26231230.7233.2230.5-0.50%46312,027,090469,427,775
2016-09-23234.95231.85235.45230.15-1.26%84642,673,190620,077,478
2016-09-22234.1234.8236.45233.15+0.77%83652,382,110559,121,899
2016-09-21230.7233235.55230.65+1.08%85842,670,290622,353,465
2016-09-20230.4230.5231.5229.15-0.22%56581,109,900255,399,051
2016-09-19232.9231233.9229.75-0.43%56691,656,100382,796,580
2016-09-16230.95232234.9229+0.78%107513,153,960729,084,201
2016-09-15236.75230.2236.8229.65-2.27%141144,520,1401,049,112,258
2016-09-14237.3235.55237.65235.5-0.78%81931,661,480392,749,140
2016-09-13240.15237.4241.6236.6-1.37%88902,019,840481,784,217
2016-09-12242.55240.7243.45239.1-1.29%62821,583,300381,361,358
2016-09-09246.65243.85247.5242.35-1.01%53701,530,900373,624,312
2016-09-08245.25246.35247.95244.1+0.72%70612,098,950516,585,419
2016-09-07240.45244.6249.15240.45+1.96%139675,425,6501,331,007,269
2016-09-06238.05239.9239.95238.05+0.44%48731,378,780329,478,786
2016-09-05239.9238.85240.65237.15-0.27%4104746,490178,023,912
2016-09-02237.7239.5240236.05+1.05%65621,448,820345,578,944
2016-09-01239.55237240.75235.8-0.88%87792,283,640542,609,320
2016-08-31240.5239.1244.8237.65-0.69%96733,294,900793,925,918
2016-08-30237.3240.75241.55236.25+1.99%87772,350,700563,368,050
2016-08-29237.15236.05237.85235.1-0.48%64831,318,940311,880,026
2016-08-26237.5237.2239.35236.5-0.13%67271,752,100417,226,144
2016-08-25235.25237.5238.2235.2+0.96%55021,630,010385,871,719
2016-08-24237.5235.25238.05234.05-0.88%52791,703,600401,679,360
2016-08-23237.75237.35239.5236.1+0.11%70101,648,480391,671,456
2016-08-22236.05237.1238.65234.6+0.19%63751,661,240393,932,609
2016-08-19240.7236.65241.15234-1.40%91682,184,970517,993,359
2016-08-18248.3240248.4236.3-3.05%190365,157,1701,239,745,277
2016-08-17250.7247.55251.35247.4-1.73%48221,247,240310,261,177
2016-08-16250.45251.9251.9248.3+0.82%4280948,580237,200,254
2016-08-15251.75249.85252.05248.8-0.77%59341,122,950281,062,864
2016-08-12251.05251.8252.75248.7+0.52%65151,793,900449,870,575
2016-08-11250250.5250.7247.05+0.20%56791,364,090339,258,101
2016-08-10252.5250253.95249.2-0.95%71461,396,540350,898,248
2016-08-09250.85252.4252.5249.55+0.60%62841,531,240384,194,418
2016-08-08248.25250.9251247.5+1.50%49471,578,380393,859,903
2016-08-05249.1247.2250.45245.1-0.56%56291,118,850276,391,351
2016-08-04246.8248.6250.45246.25+1.06%100552,136,350530,061,540
2016-08-03245.5246247.5245.2-0.81%88951,526,250375,023,705
2016-08-02250.95248250.95245-1.18%95981,775,920439,109,328
2016-08-01253.1250.95254.85247.35-0.42%66931,853,250462,900,014
2016-07-29252252253.9250.4+0.08%74991,764,890444,309,501
2016-07-28249.8251.8251.8248+0.98%78462,141,690534,998,930
2016-07-27249249.35250.85246.55+0.22%83092,258,450561,649,753
2016-07-26247248.8249.05244.5+1.47%58761,770,460437,651,746
2016-07-25244.4245.2247.4242.6+0.53%70351,812,280444,224,797
2016-07-22243.4243.9247241.95-0.16%82422,552,110623,886,836
2016-07-21239.15244.3244.3237.7+2.00%78142,463,400595,200,019
2016-07-20237.5239.5239.8235.35+1.76%71181,367,520325,291,759
2016-07-19237.2235.35238.95234.7-0.65%118942,936,720698,007,295
2016-07-18236.2236.9237.4231.55+0.72%55491,054,130247,996,832
2016-07-15234.3235.2236.25232.8+1.16%78071,726,540405,653,206
2016-07-14235.25232.5236.65231.3-1.42%107592,365,800552,787,874
2016-07-13238.6235.85238.6235.2-0.92%72391,113,510263,661,777
2016-07-12239.7238.05240.95237-0.06%83112,085,550498,983,465
2016-07-11232.1238.2239.3229.3+2.67%93963,179,990749,125,577
2016-07-08231.65232232.25225+0.22%131642,678,610615,290,786
2016-07-07235.2231.5237.6227.45-1.57%180755,118,3901,187,536,309
2016-07-06235.75235.2235.75233+0.02%5966963,500225,512,721
2016-07-05235.2235.15237.1233-0.13%79581,922,030452,117,875
2016-07-04234.4235.45237.4233-3.92%91832,597,630610,313,104
2016-07-01244245.05248240.55+0.82%97312,680,710652,100,429
2016-06-30242.1243.05245.45242.1-0.18%63811,611,800393,621,439
2016-06-29242.15243.5243.5237.55+1.12%87252,908,980699,090,411
2016-06-28234.5240.8242234.5+2.69%88953,005,230718,257,254
2016-06-27239.4234.5239.4232.15-1.53%103503,797,380892,704,485
2016-06-24244.55238.15250.7238.05-4.70%141285,371,1001,302,886,101
2016-06-23254249.9255.65248.25-1.23%133625,937,7801,488,587,528
2016-06-22256.4253258.2253-0.82%70092,140,770546,990,320
2016-06-21261255.1261253-2.71%122403,806,170970,919,504
2016-06-20255.45262.2264.3255.45+3.51%71032,547,010665,242,122
2016-06-17257253.3259.85253.3-1.05%61311,673,880430,070,253
2016-06-16267256268.8255-4.58%152362,894,960748,324,517
2016-06-15263268.3268.45261.25+1.86%88702,474,420659,899,314
2016-06-14261.85263.4263.4256+1.04%66871,578,460410,089,494
2016-06-10264260.7264.45259.75-1.31%45021,041,690272,507,239
2016-06-09264264.15265.6260+0.28%52721,214,850319,038,619
2016-06-08265.1263.4267.4263-0.59%61601,415,550374,861,664
2016-06-07268.7264.95268.7263.1-0.77%103003,775,8101,003,052,855
2016-06-06253.9267272.8253.85+5.53%2524413,879,9503,698,520,861
2016-06-03255253256.25251.5-0.61%58451,160,820294,567,846
2016-06-02252254.55255.15247.5+1.05%84042,239,590561,069,120
2016-06-01256.5251.9258248.8-2.04%114922,564,860649,617,351
2016-05-31256.4257.15257.8255.1+0.63%59911,581,930406,091,811
2016-05-30256255.55256.4254.1-0.10%2022504,200128,673,878
2016-05-27255255.8256.9254.05+0.43%3268749,270191,197,181
2016-05-26257.6254.7258.15254.7-0.51%59931,443,040369,489,946
2016-05-25255.05256259.75255.05+0.47%63051,635,960421,255,163
2016-05-24253.5254.8254.9252.5+0.67%44711,224,520310,483,895
2016-05-23256.35253.1258.8252.85-1.90%64522,027,160518,168,457
2016-05-20254.8258258.4252.6+2.14%84512,103,260537,144,588
2016-05-19260.85252.6261251.85-3.92%97402,676,020682,979,903
2016-05-18260262.9262.9258.8+1.33%108612,968,730775,102,431
2016-05-17260.75259.45261254.45+0.10%72101,545,330397,267,078
2016-05-16256259.2261.6255.1+1.21%94342,700,220700,228,071
2016-05-13255.5256.1256.8251.25+0.35%51461,189,140302,276,580
2016-05-12254255.2256.2250.75+0.87%65211,399,890354,527,061
2016-05-11254253256.5251.150.00%58971,327,670337,910,873
2016-05-10260253261.15248-3.45%120123,349,420846,964,748
2016-05-06256.25262.05263.2255.6+2.06%102292,545,830662,454,770
2016-05-05257.15256.75258.15254.05-0.17%58912,000,660512,956,057
2016-05-04252257.2257.5250.25+1.66%50161,441,330369,446,574
2016-04-29257.3253259.8251.5-1.42%98653,000,780766,687,516
2016-04-28256.7256.65257.85254.55-0.02%60741,803,150463,198,901
2016-04-27256.1256.7258.8254.75+0.27%63921,794,110460,065,491
2016-04-26256.7256258.9255.35-0.43%44631,229,410316,386,496
2016-04-25259.3257.1259.3256.3-0.54%50121,424,050366,910,467
2016-04-22257.4258.5259.65256.8+0.43%68482,014,650520,686,910
2016-04-21259.45257.4259.45254+0.08%64661,758,100450,600,561
2016-04-20259257.2260.4254.45-0.87%165837,021,2201,810,153,125
2016-04-19250.8259.45259.45249.5+3.99%135264,412,1401,129,615,415
2016-04-18250249.5250.4246.5-0.99%81021,945,800483,530,261
2016-04-15250.05252252.85249.4+0.10%51931,552,160390,172,755
2016-04-14251.8251.75253248+0.02%110503,188,440799,516,871
2016-04-13251.5251.7255251+0.68%94543,197,530810,208,958
2016-04-12252250253.75245.5-0.60%161576,362,6601,589,306,437
2016-04-11239.4251.5251.85238.55+5.63%154436,319,4401,559,761,843
2016-04-08234.5238.1239.9233.15+1.58%103913,245,080769,477,197
2016-04-07232.75234.4234.9232.3+1.08%67852,468,880576,888,144
2016-04-06234.5231.9234.8231.8-0.60%58061,786,270416,014,649
2016-04-05236.05233.3236.9233.05-1.33%94982,903,170680,926,288
2016-04-04238236.45239.75236.05-0.48%55751,451,800344,979,149
2016-04-01239237.6239.35235.35-1.04%79952,626,330623,448,647
2016-03-31235.6240.1240.1235.6+1.59%94362,902,860692,355,993
2016-03-30237.85236.35238.2235.6+0.40%60481,736,270411,781,260
2016-03-29237.8235.4237.95235.4-0.65%51141,336,960316,679,121
2016-03-28236.5236.95238.85234.35+0.19%44751,059,430250,252,884
2016-03-25236.5236.5238.15235.65+0.21%2327555,430131,716,265
2016-03-24234.95236236.9233.4+0.21%54562,265,270531,509,795
2016-03-23237.85235.5239.55234.55-1.46%79522,787,740660,716,578
2016-03-22237.4239240237.4+0.76%105173,600,050860,871,587
2016-03-21234.3237.2237.45231.55+1.15%96152,520,130590,468,501
2016-03-18236.15234.5238234.5-0.64%104503,290,400777,837,043
2016-03-17237.15236239.75233.4-0.40%133175,157,1601,216,512,139
2016-03-16232.7236.95236.95232.4+2.07%68221,909,370448,763,972
2016-03-15233.6232.15235.3232-0.32%113873,779,390883,490,506
2016-03-14236.95232.9236.95231.3+0.45%57331,494,710347,723,415
2016-03-11232.8231.85236.9231.1-0.41%124263,309,800774,543,177
2016-03-10236.95232.8237.6232.4-1.56%95392,212,090518,528,020
2016-03-09237.95236.5239.45235.5-1.31%103483,123,670741,817,044
2016-03-07235239.65240234.3+2.13%104052,736,940650,250,489
2016-03-04235234.65235232+0.06%70021,584,620369,881,274
2016-03-03231.9234.5235231.75+1.52%90662,981,530696,529,558
2016-03-02231231232.15230.35+0.02%3418983,170227,268,552
2016-03-01234.8230.95235.4230.15-0.88%83092,142,990499,558,183
2016-02-29230233235.6227.4+1.19%127573,514,500819,718,055
2016-02-26228.7230.25232.95228.7+0.94%87072,913,170672,784,298
2016-02-25229.5228.1231226.6+0.04%103263,032,160694,841,995
2016-02-24236.35228236.9226.55-4.20%155283,840,180884,899,111
2016-02-22236.05238238.55235+1.10%35581,105,670262,876,670
2016-02-20238.85235.4238.85234.55-0.59%2019445,070104,957,128
2016-02-19237236.8239.15235.2-0.50%99782,951,890701,285,646
2016-02-18235.3238239.7234.2+1.62%128754,409,0101,047,192,455
2016-02-17233234.2237232.6+0.52%124113,542,790833,000,708
2016-02-16230.3233233227.4+1.97%73491,748,760402,207,681
2016-02-15230.3228.5231.1228.3-0.54%52161,169,570268,557,128
2016-02-12227.05229.75229.8225.45+1.52%80952,020,680460,785,526
2016-02-11228.7226.3228.9221.6-0.57%183814,550,8501,025,584,014
2016-02-10228.05227.6229.85225.5-0.61%87812,399,530547,062,705
2016-02-09226.75229230226.1+0.88%59541,593,390364,727,393
2016-02-08231.25227231.95226.35-2.09%72371,773,960404,583,258
2016-02-05232231.85234.5227.35-0.06%89552,885,420665,842,404
2016-02-04233232236.3230.75+0.61%118825,639,1901,316,305,174
2016-02-03228.35230.6231.4226.5+0.48%84702,921,950672,490,649
2016-02-02227229.5230225.6+1.10%116483,622,090828,552,422
2016-02-01227227228.45223.9+0.44%77511,966,750445,502,141
2016-01-29227.65226228.4221.5-0.53%123144,220,170951,383,046
2016-01-28223227.2227.65222.55+1.43%119024,329,860977,629,744
2016-01-27217.95224224216.75+2.71%137414,450,870985,476,716
2016-01-26214.5218.1218.25213.55+1.21%80632,141,690461,747,908
2016-01-25219.3215.5219.3214.1-0.46%105432,986,770645,782,915
2016-01-22213.75216.5220212.05+2.27%169964,906,5101,061,045,384
2016-01-21206.05211.7213.7205.05+3.37%107993,371,880708,732,579
2016-01-20205.9204.8208203.45-1.54%113353,588,480735,752,586
2016-01-19207.3208214.45207.05+1.27%139013,055,960643,751,565
2016-01-18203.6205.4207.35202.75+0.20%60811,315,650270,070,599
2016-01-15210.8205214200.5-2.77%208165,055,4301,046,107,888
2016-01-14207210.85211.5206.05+1.37%143063,372,920707,288,121
2016-01-13206.5208209205.75+1.46%116383,946,670818,699,039
2016-01-12199.55205207.25198.1+2.22%121993,501,380714,468,729
2016-01-11205200.55207.7197.75-4.50%156025,077,1901,020,957,077
2016-01-06210.55210212.4208.65-0.36%49771,048,460220,814,248
2016-01-05209.3210.75210.95208.3+1.10%3783652,110136,662,056
2016-01-04210.25208.45210.95207.350.00%3559631,720132,027,973

Архив котировок акции MTSS по годам

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