МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2017

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-29278.5276278.8274.4-1.39%3418698,140192,823,365
2017-12-28279279.9280.3276-0.21%5027596,790166,080,647
2017-12-27281.2280.5282.55278.5-0.27%66971,654,360463,830,115
2017-12-26285.5281.25285.75281-1.49%3974662,740187,180,423
2017-12-25282285.5292.15278.6+5.20%106621,866,720529,402,629
2017-12-22270.35271.4275.7267.1+0.89%108472,290,520624,731,110
2017-12-21261.1269269.3258.6+3.22%159483,246,260854,027,560
2017-12-20261260.6263.1257.45-0.59%100462,094,880544,669,981
2017-12-19263.25262.15264.6258-0.32%129682,945,500767,366,738
2017-12-18266.5263269.2256.2-1.13%183304,543,1701,188,452,661
2017-12-15257.8266267.4254.95+3.83%134443,058,460805,539,353
2017-12-14250.9256.2257.95250.8+2.13%58391,334,450340,426,931
2017-12-13247250.85253.15245.85-0.91%86162,047,020513,214,716
2017-12-12253.05253.15256.65250.35+0.10%137962,893,450735,607,987
2017-12-11247.3252.9253.05246.05+2.64%118742,565,390641,610,305
2017-12-08249.65246.4254.7245.1-0.65%158533,921,680979,613,393
2017-12-07267248270.4247.75-6.38%262537,092,6001,817,619,592
2017-12-06264264.9275263.3+0.34%181463,664,540985,721,973
2017-12-05265264267.9261.25-0.75%61101,195,950315,540,964
2017-12-04277.3266277.3265.45-4.11%108712,647,200712,073,249
2017-12-01281.8277.4283.9276.05-2.51%3482724,280202,231,796
2017-11-30282284.55284.55275.1+0.90%61161,295,690362,563,199
2017-11-29284282285.95281.05-0.70%2407526,140148,962,311
2017-11-28285.3284286.8282.7-0.66%4076687,900195,568,488
2017-11-27288.7285.9289285.1-0.97%2269524,240150,301,253
2017-11-24283.1288.7289.45282.9+1.98%60981,412,310405,122,424
2017-11-23280.3283.1283.1280.3+1.00%2120510,870143,961,601
2017-11-22285.95280.3286.5280.3-1.41%73081,059,480299,229,169
2017-11-21283284.3285.75283+0.46%2394513,290146,016,294
2017-11-20283283283.85281.80.00%1466355,160100,499,690
2017-11-17281.25283284.7280.6+0.87%2708686,490194,005,854
2017-11-16285280.55288.5279.8-1.28%55961,717,410488,074,606
2017-11-15294.6284.2296.45281.9-3.50%65031,648,910475,602,142
2017-11-14295.9294.5296.95290.75-0.49%80901,208,010355,547,379
2017-11-13292.7295.95296.4290.8+1.02%83571,516,320445,836,095
2017-11-10288292.95295286.15+1.54%79621,724,540502,718,136
2017-11-09289.95288.5289.95281.7+0.24%60191,465,830419,438,121
2017-11-08291.5287.8291.8287.6-1.37%44751,148,540332,065,735
2017-11-07287291.8292285+1.96%120652,541,610734,043,435
2017-11-03282286.2286.9281.65+1.63%3506860,410244,672,426
2017-11-02287.5281.6288279-2.14%59011,737,900494,302,517
2017-11-01282.4287.75292.9280.55+2.22%148273,608,6401,036,018,314
2017-10-31283.7281.5285.6280.95-0.39%42231,050,060297,146,140
2017-10-30283.5282.6284.2280.2-0.28%4149908,980256,806,013
2017-10-27283.05283.4285.5281.5+0.30%59071,526,150432,515,781
2017-10-26284.5282.55285.75282-0.56%38831,077,250305,120,428
2017-10-25283.65284.15287.7283.65-0.02%45531,181,010337,790,558
2017-10-24281284.2285280.95+1.23%3869818,210231,980,758
2017-10-23281.6280.75282.6277.25-0.14%51031,187,900332,084,958
2017-10-20283281.15284.6280.85-0.14%47511,224,320345,368,275
2017-10-19285.05281.55287.45281.55-1.59%51371,244,370354,062,566
2017-10-18283.5286.1286.3282.45+1.35%77931,345,270383,376,125
2017-10-17283.4282.3285.75282.3-0.42%46561,612,160458,304,382
2017-10-16283.7283.5284.25281.8-0.07%29171,131,450320,187,138
2017-10-13282.95283.7284.7281.75+0.42%55991,934,940548,244,601
2017-10-12283282.5283.65280.45-3.24%68041,800,250508,265,020
2017-10-11282.5291.95291.95282.35+3.16%105452,961,250849,021,634
2017-10-10283.45283284.8281.7+0.07%57462,790,550789,524,548
2017-10-09279.9282.8283.65279.15+1.56%80262,171,830611,976,872
2017-10-06279278.45281277.4-0.05%57771,683,100469,871,659
2017-10-05277.65278.6280276.45+0.04%54681,161,880323,205,071
2017-10-04279.85278.5280.35277.7-0.43%3892805,700224,691,400
2017-10-03279279.7281.8277.35+0.07%107481,612,580450,915,650
2017-10-02282279.5283279-0.90%46141,171,640329,998,409
2017-09-29282.9282.05283277.1-0.28%65102,186,050611,135,241
2017-09-28285282.85285.35280.55-0.35%57701,885,370533,720,409
2017-09-27284.5283.85287.5282.55+0.53%58431,637,990466,664,652
2017-09-26277.1282.35284.95276+1.73%68671,682,230473,874,194
2017-09-25278.1277.55282.9272.25-0.68%116593,135,530869,667,372
2017-09-22288279.45289.8279.3-2.97%97982,811,420795,864,295
2017-09-21291.6288294.45288-1.20%105732,576,130751,055,739
2017-09-20291291.5293.3289.05-0.32%82821,707,100497,218,195
2017-09-19284.9292.45293.6282.05+2.18%109043,029,800869,686,460
2017-09-18288286.2289.95285.95-0.63%85931,998,510575,264,350
2017-09-15287288288.9284.65+0.65%114112,769,950796,032,684
2017-09-14285.9286.15288.15279.05+0.09%107882,466,450700,027,283
2017-09-13287285.9289.35285.15-0.17%108522,791,920802,733,418
2017-09-12283.5286.4286.75279+1.02%119612,447,890692,126,074
2017-09-11278.5283.5284.8277.5+2.14%132672,946,790832,008,263
2017-09-08276.15277.55280275.5+0.76%73192,312,020641,843,575
2017-09-07274.75275.45279274.25+0.64%90382,455,930681,153,651
2017-09-06263.65273.7275.45262.3+3.58%140194,756,6701,291,173,375
2017-09-05261264.25270261+1.23%147553,527,580938,963,160
2017-09-04264261.05270.5260.65-1.45%99542,511,790667,749,833
2017-09-01270.4264.9271.6263.2-1.89%92022,630,190704,474,882
2017-08-31257.7270271.45256+4.77%125114,617,8701,220,443,534
2017-08-30254.8257.7260.25254.25+1.18%61001,862,990480,304,547
2017-08-29252.2254.7254.7250.85+1.07%51291,227,690310,734,407
2017-08-28251.5252253.7250-0.40%46431,125,590283,511,265
2017-08-25251.5253253248+0.40%66241,627,490407,988,367
2017-08-24247.8252252.5247.3+1.80%65812,353,330589,296,964
2017-08-23245.05247.55248244.7+0.94%54802,130,160523,600,659
2017-08-22245245.25246.2244.15+0.12%2455628,820154,142,442
2017-08-21243244.95246.25243+0.39%4821873,100213,801,159
2017-08-18243244244241.8+0.31%31671,023,510248,719,548
2017-08-17243.15243.25243.65239.05-0.23%64892,019,150486,909,031
2017-08-16243.65243.8245.45242.50.00%2416552,780134,739,361
2017-08-15243.85243.8245.95243.6-0.02%3166839,160205,480,104
2017-08-14242.75243.85244.4241.45+1.06%2972776,640188,845,415
2017-08-11240241.3242.9240+0.29%72622,788,100674,504,385
2017-08-10241.45240.6242.9240.1-0.58%3122668,550161,431,798
2017-08-09243.1242243.85241.4-0.64%49631,293,450313,275,806
2017-08-08240.7243.55243.7240.7+0.81%30371,098,650266,453,615
2017-08-07241.9241.6243.7241.1+0.23%2704874,820212,147,887
2017-08-04243.45241.05244.55240-0.92%60641,704,280413,540,891
2017-08-03240243.3244.45240+1.33%94381,370,760333,196,126
2017-08-02236.85240.1240.6236.15+1.44%66241,513,480361,996,215
2017-08-01236.65236.7238.85235.8+0.21%65192,042,470483,731,721
2017-07-31236.9236.2238233.6-0.32%77052,585,200609,281,227
2017-07-28238.3236.95238.3233.35-0.36%51991,425,380335,665,679
2017-07-27237.05237.8238.55235.5+0.23%3190871,620207,094,343
2017-07-26236237.25237.95233.7+0.36%53071,409,600332,718,115
2017-07-25233.75236.4237.35230.55+0.77%75271,688,640396,193,562
2017-07-24230.6234.6235.3228.35+1.76%63051,258,060291,790,122
2017-07-21232.5230.55234.45230.15-1.16%5192912,780211,770,227
2017-07-20230.8233.25233.35230.55+0.97%4189841,990195,218,796
2017-07-19232.05231233.1230.1-0.77%4095983,400227,742,993
2017-07-18234.05232.8236.75232.4-0.85%4017842,420197,618,315
2017-07-17236.4234.8237233.65-0.68%3468936,100219,802,063
2017-07-14233236.4236.5232.6+1.26%44121,342,490315,386,236
2017-07-13230.95233.45233.45230.3+1.52%64751,961,930455,575,932
2017-07-12227.6229.95231226.6+0.88%72091,854,470424,910,828
2017-07-11225.65227.95228.7223.6+1.04%68841,839,770415,636,459
2017-07-10225225.6226223.05+0.69%68981,521,900342,342,915
2017-07-07224.8224.05226.1224-5.68%114122,397,470539,447,074
2017-07-06237.05237.55239.35236.550.00%75492,678,360637,286,193
2017-07-05239.3237.55240.1237.5-0.81%49141,919,640458,597,794
2017-07-04237.25239.5239.7237.25+1.05%55711,672,270399,469,355
2017-07-03235237237.55234.05+1.07%55131,911,480451,571,501
2017-06-30233.65234.5237.25232.85+0.21%79611,979,250465,519,101
2017-06-29235.45234237233.55-0.45%76062,005,580471,059,756
2017-06-28232235.05235.4230.15+1.31%76562,132,300496,905,667
2017-06-27229232235.4226.7-2.95%281389,724,8702,254,816,519
2017-06-26245.75239.05246.45239.05-2.15%77231,824,590441,009,755
2017-06-23242.3244.3246.55240.05+0.95%59231,267,280308,884,796
2017-06-22239.9242243.15238.45+0.69%55551,097,090264,070,907
2017-06-21242.9240.35243.3239.5-1.07%4035878,810211,951,327
2017-06-20240.5242.95249239+1.48%97903,277,840795,874,277
2017-06-19238.85239.4243238.55+0.80%75041,372,860330,264,937
2017-06-16240237.5243.75237.5-1.35%57942,344,770561,415,566
2017-06-15243.45240.75245.9235.1-1.73%184775,779,3001,382,591,716
2017-06-14249.2245252.35245-1.86%83541,895,660471,772,629
2017-06-13251.2249.65253.5248.8-1.03%77481,870,250469,703,381
2017-06-09248.6252.25252.25247+1.31%4918861,940216,253,019
2017-06-08250249251.95246.5-0.40%4342964,270240,137,626
2017-06-07249.05250253.3244.55+0.79%88281,670,420416,119,590
2017-06-06250.15248.05253.05246.25-0.26%96302,255,490565,193,005
2017-06-05249248.7253.85247.5-0.04%79681,845,280462,458,422
2017-06-02241.75248.8249.8238.05+3.22%158484,143,7501,023,030,536
2017-06-01238.15241.05242237.6+1.92%71651,527,040366,589,345
2017-05-31246.1236.5248.75236.5-3.88%168584,500,2001,088,802,352
2017-05-30243246.05247.9242.25+1.26%63662,204,220543,406,494
2017-05-29243243243.9241.7-0.02%2258473,530115,041,845
2017-05-26241243.05243.4240.75+0.43%67941,426,960346,227,687
2017-05-25243.25242244.5241.55-0.43%3769972,580236,459,446
2017-05-24243243.05244.5240.7-1.36%59941,595,850386,811,143
2017-05-23242.35246.4248.8242.35+1.15%76331,980,930487,431,304
2017-05-22242.4243.6244.4240.65+0.50%47091,153,950279,602,058
2017-05-19244.4242.4245.35241-0.76%83361,811,040439,012,525
2017-05-18241244.25245.4240.35+0.23%90432,149,400523,729,164
2017-05-17240.95243.7245.35239.6+0.93%73642,231,980542,439,612
2017-05-16247.5241.45247.65238.75-2.05%151545,594,3401,352,079,798
2017-05-15249.05246.5252.9241.15-1.75%91922,954,430728,929,471
2017-05-12253.1250.9253.1248.1-0.87%59091,445,610361,470,330
2017-05-11257.55253.1261.15250.9-1.13%103912,306,330591,118,679
2017-05-10260256265.42560.00%172864,148,4101,078,530,283
2017-05-05244.8256256.8243.55+3.85%148563,747,090945,434,284
2017-05-04248246.5255.2242.3-0.32%375518,252,9702,045,162,245
2017-05-03270.1247.3272246-10.40%5312611,848,1003,027,530,093
2017-05-02275.2276277.5271.15+0.79%4907887,470244,244,642
2017-04-28275.8273.85280272.2-0.20%56581,187,300328,144,222
2017-04-27276.9274.4278.8273.55-1.15%3882699,380192,684,954
2017-04-26278.25277.6278.55273.3+0.11%60201,033,560284,614,032
2017-04-25274.4277.3282271.25+1.08%87491,379,980383,124,465
2017-04-24269.8274.35274.35268+2.93%4647876,290237,945,797
2017-04-21268.05266.55270.9265+0.24%4909606,860162,713,447
2017-04-20266.2265.9267.05263.05-0.82%5032609,060161,364,096
2017-04-19270268.1271.4265.5-0.37%5323977,450262,704,599
2017-04-18273.75269.1275.15268.65-1.16%2581515,080139,521,915
2017-04-17270.85272.25273.8269+0.54%2480307,75083,533,966
2017-04-14275.6270.8276.95270.15-1.35%3033489,330133,832,835
2017-04-13276274.5281.4268.25-0.18%135471,941,410533,464,172
2017-04-12277.5275279.8271.25-0.22%69091,704,510469,026,639
2017-04-11273.5275.6276.65271.5+0.77%70121,059,190290,203,614
2017-04-10281.25273.5281.25273.4-2.76%47371,098,650303,116,764
2017-04-07282.9281.25285278-1.16%61761,211,040340,698,398
2017-04-06278284.55285.9276.65+2.01%53021,034,840292,876,561
2017-04-05280.4278.95283.9276.4-0.05%4508757,680212,240,972
2017-04-04273.3279.1281.8270.6+2.03%57341,045,870288,773,712
2017-04-03272.4273.55276.2271.3+0.35%5743742,960203,386,058
2017-03-31279.5272.6279.5272.6-2.73%82171,162,190321,262,725
2017-03-30284.7280.25286.5280.1-1.68%3786713,280201,387,827
2017-03-29286285.05287.45284.75+0.19%2316579,750165,671,865
2017-03-28283.65284.5287.65282.25+0.53%51101,016,930290,170,202
2017-03-27288.1283288.6280-2.03%80771,539,350434,945,984
2017-03-24288.85288.85291.25287.15-0.40%80161,204,990347,573,389
2017-03-23287.95290293.5282.1+0.87%136912,766,940798,877,726
2017-03-22280.05287.5287.8276.25+1.32%86071,729,170486,358,822
2017-03-21275.35283.75284.7273.15+3.05%156162,607,750730,731,602
2017-03-20269.1275.35275.85265.45+2.69%110972,969,540802,132,859
2017-03-17269268.15272.3264.5-0.54%93213,224,070862,638,586
2017-03-16262.3269.6269.6261+3.65%116202,763,460733,233,811
2017-03-15268.95260.1271.55259.4-3.31%85221,741,480458,732,936
2017-03-14270.95269273263.6-1.03%81461,460,550391,147,991
2017-03-13255.05271.8272250.5+6.50%98212,852,190745,838,887
2017-03-10256.4255.2260249.15-0.70%65941,527,010387,446,384
2017-03-09268.05257270256-4.81%145543,069,860801,397,408
2017-03-07273.95270274.6267.25-1.10%59731,438,000388,818,755
2017-03-06274.55273278273-0.56%45021,302,300359,187,550
2017-03-03274.65274.55275.5273-0.16%41851,215,030333,337,232
2017-03-02274.95275278273.7+0.62%63022,278,430627,421,109
2017-03-01279.6273.3279.6272.6-0.80%43651,185,290325,215,975
2017-02-28274.3275.5277271.5+0.42%65722,402,360660,259,260
2017-02-27277.05274.35278272.5-0.97%4139921,780253,581,342
2017-02-24278.55277.05279.8276.4-0.70%2324509,860141,552,984
2017-02-22278.5279280.9276.25+0.16%50201,253,820349,762,536
2017-02-21281.05278.55282.5278.25-0.87%57541,926,980539,652,428
2017-02-20277.5281283.65274.85+1.26%62361,814,020506,931,666
2017-02-17277.4277.5279272.45+0.02%49831,389,270383,734,022
2017-02-16273277.45278270.7+1.46%77971,541,030423,984,446
2017-02-15266.4273.45280.65263.5+2.19%138254,278,6201,170,748,924
2017-02-14270.85267.6270.95265.55-1.16%3234757,580202,283,986
2017-02-13272270.75273.9268.05-0.50%3456882,900238,195,451
2017-02-10272.35272.1273270.2-0.04%3157641,240174,023,220
2017-02-09272.45272.2273.7269.1+0.41%3247721,130195,682,964
2017-02-08274.95271.1275.45271.1-1.74%3369949,130258,946,571
2017-02-07272.7275.9277.95271.45+1.47%50401,694,090466,640,034
2017-02-06275.75271.9275.75271-0.89%56621,072,710292,518,699
2017-02-03274.55274.35277.5272.85+0.61%3233682,050187,781,556
2017-02-02279.4272.7279.9272.7-2.26%49541,220,550337,030,136
2017-02-01277279280.65272.8+1.20%71831,691,850470,123,326
2017-01-31275.55275.7277.65271.2-0.24%4219939,530258,556,933
2017-01-30277.5276.35278.95273.9-0.25%3491781,080215,745,191
2017-01-27277.45277.05279.55273.05-0.16%78741,472,440406,545,622
2017-01-26268277.5279268+3.54%122193,539,150973,971,117
2017-01-25266268269.7265.7+0.87%47781,074,460288,139,072
2017-01-24267.8265.7269.85265.1-0.75%40111,243,230332,678,644
2017-01-23272.9267.7274.8266.2-1.91%67541,681,420451,585,266
2017-01-20270.15272.9275.1268.1+1.83%124013,925,6501,066,951,215
2017-01-19263.55268269.3262+1.67%75162,493,110664,669,935
2017-01-18264263.6265.9261.5-0.53%49281,792,010472,652,242
2017-01-17262.8265267.1258.65+0.63%78622,776,990730,154,585
2017-01-16262.1263.35264.95259.2+0.15%3340607,330158,993,694
2017-01-13259262.95263.55256.95+1.94%91612,580,300670,065,106
2017-01-12259257.95260251.65+0.33%117273,167,350813,148,336
2017-01-11255.05257.1258.2255+0.55%53311,502,130385,943,788
2017-01-10258.4255.7261.3253.6-1.04%68261,859,190478,339,965
2017-01-09257258.4259.55255.45+0.54%2874674,840173,375,096
2017-01-06259.45257262.7254-1.34%4519914,080235,436,279
2017-01-05260.8260.5264.75258+0.46%54091,289,430336,947,460
2017-01-04262.85259.3263.1257.05-1.28%95071,058,480274,296,601
2017-01-03259.95262.65268.42590.00%65211,673,950442,984,100

Архив котировок акции MTSS по годам

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