МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2018

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-29237238238.75235.5+0.46%2168315,50075,036,347
2018-12-28233.35236.9237.85233.3+1.52%3756823,230194,227,151
2018-12-27236.45233.35237231.85-0.28%54331,722,340403,484,423
2018-12-26232.65234235.35231.8+0.65%3812929,860217,540,284
2018-12-25232.95232.5233.3226.4-1.25%60561,196,180275,302,468
2018-12-24244.25235.45244.3233.5-3.80%100292,856,640676,300,823
2018-12-21242.6244.75244.75239.75+0.51%72662,427,150589,813,011
2018-12-20238.35243.5244.2237.15+1.42%140953,346,190804,046,863
2018-12-19235.9240.1240.95234.2+1.01%93522,928,190693,078,452
2018-12-18232.7237.7238.75230.6+1.15%77781,780,640417,694,188
2018-12-17233.1235235.4231.750.00%52751,364,080318,717,167
2018-12-14233.6235235.65229.1+1.03%82822,196,150511,148,261
2018-12-13233.8232.6236.4228.75+0.15%131494,195,470971,977,110
2018-12-12224.65232.25233.85222.4+3.68%167305,669,4501,296,926,662
2018-12-11229.45224231.7223.55-2.40%148214,413,9101,002,284,283
2018-12-10237229.5238.2229.5-3.16%128703,131,510729,750,979
2018-12-07242.5237244.3234.25-2.19%152104,458,2401,066,746,099
2018-12-06247.85242.3248.05242-2.38%123542,675,520652,677,838
2018-12-05248.1248.2249245.40.00%3932996,460247,446,296
2018-12-04248.9248.2249.8248-0.20%3872910,490226,631,152
2018-12-03249.5248.7252.9247.8+0.46%70961,641,510410,625,838
2018-11-30250.35247.55253.75247.35-2.04%76422,534,260632,595,510
2018-11-29249.45252.7254.3248.2+1.61%79752,145,350539,076,420
2018-11-28248.7248.7250.85247.25-0.12%45481,064,770265,658,541
2018-11-27248.5249250.85247.1+0.61%49611,123,170279,848,412
2018-11-26248.9247.5251.8245.05-0.56%103612,272,480562,870,182
2018-11-23253.6248.9253.7248.1-1.99%74781,684,650421,996,102
2018-11-22253253.95255252.3+0.61%3534804,710204,224,518
2018-11-21251.75252.4257.4250-0.24%111952,913,730737,039,823
2018-11-20265.95253265.95248.4-4.99%227166,752,0101,705,881,395
2018-11-19267266.3270263.6-0.26%43031,193,380318,184,653
2018-11-16271.55267272.35266.55-1.66%41451,031,900276,774,140
2018-11-15269.5271.5274.55267+0.82%64511,523,670413,897,438
2018-11-14268.45269.3269.45265.1+0.37%3678779,790209,116,675
2018-11-13264.9268.3269.5264.9+0.88%5160979,280262,371,193
2018-11-12269.45265.95271264.5-1.24%3182641,420171,036,973
2018-11-09272.5269.3272.9265.85-1.57%52771,211,900326,304,504
2018-11-08273273.6275.7268.45+0.98%79422,459,940669,845,074
2018-11-07264.05270.95270.95262.05+2.63%60811,666,820444,960,701
2018-11-06265.05264267.5263.65+0.69%72022,415,940641,139,860
2018-11-02258.45262.2265.25257.7+1.53%80612,118,410554,705,865
2018-11-01257258.25258.45253.45+0.25%106812,345,790600,762,828
2018-10-31257.7257.6260.45256.5+0.23%53621,183,170305,706,271
2018-10-30258.8257258.95255.55-0.73%3861784,450201,477,931
2018-10-29257.5258.9259.55255.55+0.23%3868747,960193,127,832
2018-10-26258.5258.3260.15255.1-1.22%3659992,790256,289,378
2018-10-25262.05261.5262.95257.55-0.25%64551,598,220415,204,022
2018-10-24262.75262.15267.4262-0.02%54711,179,390312,183,207
2018-10-23263.85262.2264.55258.55-0.91%75201,561,680407,876,125
2018-10-22270.5264.6272.1263-2.14%44881,022,690273,844,840
2018-10-19268.8270.4273.55268.45+0.52%68211,273,810345,373,724
2018-10-18271269274.4267.25-0.76%54051,251,220339,165,955
2018-10-17272.5271.05273.8270.25-0.50%3782880,190239,397,366
2018-10-16270.65272.4274265.55+1.02%64381,624,000438,479,608
2018-10-15266269.65270.5263.15+1.18%53101,335,330356,459,148
2018-10-12262.9266.5267261.8+1.56%49471,264,990334,405,805
2018-10-11261262.4264.35259-0.42%81842,047,290535,541,168
2018-10-10264263.5265.55261.5-0.19%53471,364,340359,083,219
2018-10-09270.45264271.6264-2.19%65431,847,730492,363,023
2018-10-08274.15269.9274.8269.85-1.89%51681,255,130342,110,844
2018-10-05276275.1277.2272.5-0.51%59462,008,500552,347,787
2018-10-04276.95276.5278.45274.45+0.07%82152,315,750639,113,076
2018-10-03273.95276.3279.5273.15+1.38%95072,969,500823,173,833
2018-10-02275272.55275.5272.35-0.78%57651,537,590421,333,219
2018-10-01272.75274.7275.7271.25+0.81%47181,199,710328,924,778
2018-09-28273.25272.5273.35270.6-0.22%64321,182,270321,219,667
2018-09-27270.85273.1275.7269.25+1.19%80301,625,510444,443,530
2018-09-26275269.9275.1269.6-1.51%50601,363,670370,190,518
2018-09-25275.5274.05275.7272.7-0.25%43121,011,110277,352,891
2018-09-24275.55274.75276.6274.2-0.69%80331,074,180295,586,784
2018-09-21271.9276.65276.65270.5+1.84%43402,211,880603,963,311
2018-09-20275271.65277.5271.3-1.42%123135,308,9201,461,543,667
2018-09-19278.2275.55278.7271.6-1.29%87132,841,040782,825,769
2018-09-18276.35279.15279.15272.6+0.90%95303,067,930846,550,998
2018-09-17266.9276.65277.85265.45+4.00%114203,102,520844,374,199
2018-09-14264.55266267.5262.55+0.57%53081,212,200320,810,519
2018-09-13257.9264.5267257.9+3.08%115273,523,660925,052,675
2018-09-12252.7256.6259.3252.55+1.62%103382,872,930737,698,522
2018-09-11256252.5256.5250.85-1.31%56931,619,840409,658,896
2018-09-10255.8255.85257.75252.5-0.06%66842,024,510516,809,039
2018-09-07256.1256257.35254.5-0.04%40261,402,190358,693,016
2018-09-06258.05256.1259255.3-0.72%53461,307,080335,928,998
2018-09-05257.3257.95258.85254.75+0.25%74632,298,600589,594,010
2018-09-04263.7257.3263.95257.05-2.33%70201,662,210431,447,884
2018-09-03261.35263.45263.95261.1+0.57%4918777,050204,120,955
2018-08-31259.25261.95263.3257.15+1.08%90072,759,430720,399,769
2018-08-30260.95259.15262.55257.5-0.46%89652,167,620564,204,323
2018-08-29258.85260.35263.3258.05+0.56%80191,992,450520,598,229
2018-08-28255.25258.9259.5254.5+1.53%61691,445,950373,217,611
2018-08-27252.5255255.4250.25+1.37%41321,033,410261,224,722
2018-08-24251.5251.55252.7248-0.16%64701,932,220482,770,397
2018-08-23253.8251.95254.95250.45-0.65%84822,416,190610,956,206
2018-08-22253.5253.6254.8252.05+0.04%54701,580,780400,720,719
2018-08-21250253.5253.65248.5+1.75%69292,060,920519,160,179
2018-08-20248.95249.15252248.45+0.20%60991,764,220441,147,334
2018-08-17249.2248.65250.5247.5-0.06%57591,678,280417,532,601
2018-08-16249.65248.8252248.55-0.42%54051,652,610413,279,252
2018-08-15250.15249.85252.75246.65-0.46%81781,971,420491,678,065
2018-08-14253.55251256.65248.85-0.83%105953,347,190843,774,359
2018-08-13252.5253.1255250.5-0.24%81801,598,370405,151,666
2018-08-10253.85253.7258.5250.1+0.04%138713,226,510822,630,027
2018-08-09257.05253.6257.9245.25-1.51%157753,983,1401,005,320,780
2018-08-08260.9257.5261.25255.6-1.79%100382,637,870681,447,719
2018-08-07262.2262.2263.65261.2+0.10%2566644,890169,297,289
2018-08-06261.3261.95263.9260+0.44%40971,028,240269,797,480
2018-08-03261.3260.8261.5258.6-0.19%56431,582,350411,486,917
2018-08-02263261.3263.7258.5-0.38%72261,947,900509,512,561
2018-08-01263.8262.3264.4262-0.57%4481895,760235,612,034
2018-07-31262.35263.8264.75260.25+0.74%58701,554,150407,456,189
2018-07-30263.2261.85264.5257.5-0.80%69071,299,840340,440,598
2018-07-27263.6263.95266.9261.9+0.25%49181,393,170368,527,911
2018-07-26264263.3264.35261.3+0.19%3135977,750256,487,651
2018-07-25261.25262.8263.45260.65-0.28%39011,016,880266,284,594
2018-07-24262.8263.55264.85260.9+0.59%60371,687,670444,632,222
2018-07-23267262267.7260-1.61%88233,000,110789,552,379
2018-07-20268.3266.3269.55266.15-0.75%43291,379,130369,049,178
2018-07-19269.55268.3269.6265.2-0.26%56811,858,230497,496,996
2018-07-18271269271.55268.3-0.52%57811,546,760417,086,967
2018-07-17269270.4271.35266+0.39%80362,214,350595,601,781
2018-07-16271269.35273.7268.1+0.07%92343,132,080846,852,492
2018-07-13271.5269.15273.2269.1-0.31%64892,166,000587,664,443
2018-07-12270.75270272.85269.1-1.06%59791,385,480375,315,920
2018-07-11273.65272.9275.5269-0.31%83262,061,730561,063,866
2018-07-10276.6273.75278.65273.65-1.81%89892,316,130639,628,243
2018-07-09277.95278.8279.75275.3+0.67%78942,638,430732,257,427
2018-07-06269276.95277.65268.1-3.84%206855,092,4701,391,321,618
2018-07-05284.55288288283.5+1.41%155304,977,4401,423,318,289
2018-07-04281.95284285281.45+1.03%57271,469,290417,226,144
2018-07-03284.1281.1286.5281-1.06%93623,377,350959,578,306
2018-07-02280.6284.1285.9279.8+2.16%136554,331,7901,229,794,379
2018-06-29270.95278.1282.3270.1+4.02%240457,636,8802,120,088,998
2018-06-28265.7267.35271.4264.15+0.24%162976,002,6601,605,368,914
2018-06-27262.95266.7267262.35+1.79%111772,764,510731,893,261
2018-06-26265.15262267.65261.55-1.11%99962,345,210620,016,925
2018-06-25265.95264.95269.8264.1+0.08%140934,283,6501,144,368,071
2018-06-22274.8264.75275.05252-2.99%4439116,936,7004,442,880,663
2018-06-21277.3272.9279.75271.25-1.52%179896,768,0201,862,653,782
2018-06-20276.8277.1281.6276.3+0.20%136943,859,4801,076,467,060
2018-06-19277276.55279.75274.2-0.34%119613,577,910988,647,743
2018-06-18281.75277.5282.3275.2-1.89%99783,102,630865,951,450
2018-06-15281.8282.85283.85278.25+0.35%102083,402,720957,390,857
2018-06-14282.45281.85284.35281.05-0.32%100972,793,800789,700,457
2018-06-13282.6282.75283.75281.75-0.33%68091,268,400358,126,643
2018-06-11285.4283.7285.55281.6-0.42%3811698,870197,686,778
2018-06-09283.7284.9285.55283.7+0.48%2048296,00084,265,289
2018-06-08286283.55286282.35-0.87%65391,425,020404,841,354
2018-06-07285.65286.05287.95285+0.30%167581,258,280360,004,056
2018-06-06286.4285.2286.9284-0.24%50361,150,270328,597,599
2018-06-05286.95285.9290.4285.05-0.02%63291,361,140391,738,995
2018-06-04283.1285.95286.8283.1+1.01%3917830,430237,286,519
2018-06-01281.45283.1284.85281.45+0.25%4318947,380268,750,047
2018-05-31284.65282.4286.85282.4-0.51%69061,584,030450,762,424
2018-05-30283.65283.85286.5280.5+0.23%68211,431,800406,858,186
2018-05-29287.9283.2287.9281.6-1.38%97011,634,730464,275,925
2018-05-28287.4287.15288.75286.3-0.02%4042669,330192,396,880
2018-05-25286.5287.2288.8284.95+0.24%76831,336,690383,072,609
2018-05-24290.5286.5292.15284.1-1.58%123152,277,890655,987,164
2018-05-23296.45291.1297.45289.1-2.09%120812,512,150736,061,559
2018-05-22295297.3297.3293.15+1.04%4828906,470267,560,059
2018-05-21293.2294.25295.95293.2+0.29%3757796,060234,605,461
2018-05-18293.3293.4294.4291.25-0.02%5314938,390274,898,101
2018-05-17289.55293.45293.45289.05+1.52%56201,117,760325,442,430
2018-05-16289.65289.05290.65288.3+0.02%55591,061,870307,293,466
2018-05-15291.15289291.25288.7-0.34%67971,249,100362,144,115
2018-05-14290.2290291.85288.5+0.29%51971,099,270318,867,222
2018-05-11289.85289.15291.75288.05-0.24%68711,249,700362,495,472
2018-05-10289.6289.85292.65288.15-0.05%67131,782,140517,868,909
2018-05-08290.5290291287.7-0.50%51571,156,550334,649,471
2018-05-07290.2291.45292.6289.8+0.50%56131,256,640366,121,159
2018-05-04290.9290292.15289.4-0.19%4023913,420265,225,848
2018-05-03291.3290.55293290-0.60%50811,160,970337,775,966
2018-05-02295.95292.3295.95290.1-1.38%56681,231,460360,165,733
2018-04-30294.85296.4297291.45+0.80%7082986,700291,035,322
2018-04-28293.85294.05295.2293-0.36%1840234,17068,761,080
2018-04-27295.8295.1297.85292.5-0.24%74661,201,700354,796,795
2018-04-26290295.8295.8289.4+2.30%99032,291,690672,871,452
2018-04-25287.1289.15290.45286.25-0.09%56101,146,190330,593,567
2018-04-24288289.4289.8286.5+0.78%77171,343,890386,911,672
2018-04-23288.65287.15292286.05-0.21%108902,336,450673,950,722
2018-04-20290287.75290.75285.35-0.60%104162,047,940588,499,495
2018-04-19291289.5294.35287+0.07%116792,708,910783,523,061
2018-04-18283.05289.3295282.8+2.15%163743,388,390983,743,753
2018-04-17281283.2285.5280.45+1.87%81512,004,780567,642,140
2018-04-16276.85278284.4276.15-0.36%125172,934,300822,569,608
2018-04-13283.85279286.5277.5-1.15%138042,909,700819,705,123
2018-04-12283282.25290281.2+1.16%143993,316,450942,963,215
2018-04-11281279293277-1.01%198914,392,4801,247,165,010
2018-04-10272.95281.85288.95266.7+3.43%301664,903,6801,370,440,594
2018-04-09293272.5293265.5-7.00%392997,450,4602,083,050,105
2018-04-06293.7293295.55292.5-0.37%4600779,150228,593,907
2018-04-05293.5294.1296291.7+0.58%74881,491,840439,165,662
2018-04-04297292.4298.2290.7-1.15%78681,866,800546,434,016
2018-04-03298295.8298.65294.55-0.65%4612882,690261,747,704
2018-04-02294.15297.75302.25294.15+1.22%152571,368,430410,567,816
2018-03-30294.05294.15297.75293.65+0.29%3791597,730176,932,861
2018-03-29294.1293.3297.3291.55-0.58%68191,171,340344,257,575
2018-03-28291.3295295288.2+0.92%74261,542,450449,868,295
2018-03-27294292.3295.15291-0.19%82641,175,000343,977,164
2018-03-26295.75292.85296.35290.85-0.90%117803,042,950891,288,294
2018-03-23299295.5300.95295.35-1.53%90592,117,770632,531,322
2018-03-22307.9300.1309.75299.65-2.45%101231,755,240533,523,961
2018-03-21309.9307.65310306.5-0.15%116021,672,220515,283,931
2018-03-20318308.1318307.45-3.11%130622,383,690745,303,731
2018-03-19315.9318318.8312+0.36%101581,997,820631,244,646
2018-03-16312.5316.85316.85311+1.47%53561,412,390443,372,203
2018-03-15313.35312.25319.75310.6-0.24%174334,022,2201,269,483,452
2018-03-14317313317.95313-1.62%169831,040,060327,050,136
2018-03-13312.05318.15318.35311.85+1.48%66351,008,920319,129,324
2018-03-12315313.5318.6309.85-0.32%78871,226,790384,785,533
2018-03-09313.1314.5316.4310.65+0.40%3978444,310139,495,275
2018-03-07313.25313.25313.9309.45-0.24%83161,084,360337,948,875
2018-03-06315.8314321313.5-0.32%94531,729,690550,283,871
2018-03-05309.95315316309.2+1.84%5919698,190218,663,710
2018-03-02310.6309.3313304.1-0.42%6162841,360258,920,685
2018-03-01309.5310.6312.55306.8+0.98%62911,270,240393,577,395
2018-02-28315.85307.6317.5307.6-2.69%193112,855,940893,697,829
2018-02-27314316.1319313.4+0.35%6760936,750296,774,506
2018-02-26312.8315319.5312.15+1.29%129242,091,320660,356,727
2018-02-22312.25311314.8311-0.64%93291,132,130354,033,732
2018-02-21307.2313315304.25+1.82%99231,696,810528,941,560
2018-02-20306.5307.4308305.35+0.29%2391409,060125,681,220
2018-02-19305.2306.5308.3304+0.11%6170838,150256,225,461
2018-02-16303306.15310303+0.71%71311,433,520440,712,620
2018-02-15304.9304307300+1.06%77581,293,940392,800,648
2018-02-14304.45300.8304.65298.1-1.05%94221,743,830525,149,965
2018-02-13301304304.7300+1.00%86551,342,810405,834,276
2018-02-12294.45301301.8291+2.38%122282,046,920606,168,019
2018-02-09294294295.45289.4-0.59%115562,938,690858,924,923
2018-02-08300.05295.75302295.75-1.74%77411,525,630456,039,798
2018-02-07304301305299.45-0.58%78581,533,680463,184,878
2018-02-06298.65302.75307296-0.59%139723,032,030914,612,916
2018-02-05302304.55307.5295.25+0.05%130912,382,210717,947,328
2018-02-02310304.4311.1302.3-2.28%69961,496,550456,819,601
2018-02-01307.5311.5312.85305+0.81%78122,126,350657,372,897
2018-01-31303.45309311.55301+1.86%85681,597,760490,199,087
2018-01-30303.8303.35308.5302.3-0.15%6025985,140300,843,442
2018-01-29306303.8308.5301.8-1.01%63371,536,110468,891,910
2018-01-26304306.9308.85303.25+0.52%82591,551,160475,738,583
2018-01-25300305.3306.5297.3+1.82%100302,182,030658,687,939
2018-01-24302.05299.85303.7297.4-0.68%76702,503,020750,539,846
2018-01-23296.9301.9303.85295+2.10%122232,375,140710,406,005
2018-01-22292.4295.7298291.5+1.20%135241,633,050483,354,740
2018-01-19290.35292.2292.9287.9+1.25%4528817,290237,846,466
2018-01-18288.95288.6292.65287+0.54%5322882,310255,780,075
2018-01-17289.05287.05290.05285.2-1.02%94991,606,620461,206,231
2018-01-16294.7290297.85289.65-1.59%62031,463,390426,917,394
2018-01-15294294.7297.5290.95+0.14%77191,257,710370,836,157
2018-01-12292.85294.3295.9287.7+0.44%94261,558,040455,466,712
2018-01-11284.4293293.4283.45+3.01%124922,659,280769,191,003
2018-01-10283.55284.45287.25280.35+0.49%64141,275,140360,888,909
2018-01-09281283.05287.5281+0.60%67811,439,570410,284,355
2018-01-05282281.35282.6276.45-0.27%4640837,140234,414,737
2018-01-04277.3282.1282.85273.4+2.40%64011,848,890516,098,196
2018-01-03276275.5278.9271.30.00%92371,552,660426,747,707

Архив котировок акции MTSS по годам

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