МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2019

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30320.95319.95323.65319.05-0.02%111962,957,930950,251,470
2019-12-27319.5320323.75319.45+0.09%82082,134,450686,066,308
2019-12-26318.4319.7320.45317.8+0.52%68961,746,490557,966,526
2019-12-25314.45318.05318.7314+1.29%44791,818,420576,267,596
2019-12-24313.25314315.9312.5-0.02%51111,624,920510,245,888
2019-12-23313.6314.05317.4313.25+0.11%69102,225,730702,362,529
2019-12-20312.95313.7313.7310.3+0.45%52981,920,730600,691,287
2019-12-19313.6312.3316.5310.7-0.49%191713,871,9801,215,701,628
2019-12-18310.8313.85316.45310+0.85%109982,780,260873,809,082
2019-12-17307.05311.2311.2307+1.42%92792,546,900788,268,108
2019-12-16305.2306.85309.7304.7+0.80%86922,317,300711,457,583
2019-12-13305.95304.4306.6303.05-0.23%122472,864,810871,960,577
2019-12-12306.2305.1308.95305-0.03%105393,188,020977,974,044
2019-12-11302.6305.2305.85302.4+0.93%51991,219,260371,550,104
2019-12-10303.1302.4304.3301.25-0.03%58301,549,130468,242,936
2019-12-09300.8302.5305300.4+0.57%85442,237,910676,981,882
2019-12-06304300.8304300.8-1.09%82722,494,740754,253,504
2019-12-05302.25304.1305.7301.25+0.16%70472,934,570891,015,639
2019-12-04302.85303.6305.55300.4+0.16%48071,451,170440,234,629
2019-12-03306303.1306.15299.6-0.90%83882,608,740789,446,863
2019-12-02304.5305.85307.55304.45+0.44%69211,513,400463,325,405
2019-11-29305.95304.5306.25303.7-0.72%52281,466,640446,448,869
2019-11-28306.3306.7306.7304+0.11%38701,093,390333,734,436
2019-11-27305.3306.35308.45304+0.61%104943,515,7901,074,763,065
2019-11-26309.1304.5310.4304.5-1.30%120724,939,3601,514,046,411
2019-11-25313.5308.5318.55308+1.10%201546,925,1702,161,932,317
2019-11-22307305.15308.6304.95-0.28%56901,319,870404,184,066
2019-11-21306.45306306.45304-0.03%52451,567,940478,150,743
2019-11-20304.7306.1308.7303.9+0.20%84772,894,290885,590,902
2019-11-19297.5305.5306297.5+2.71%92482,760,530836,424,914
2019-11-18300.65297.45302295.2-0.92%52721,570,030468,554,194
2019-11-15298.5300.2301.25297.35+0.98%41651,302,800389,852,417
2019-11-14299297.3301297.3-0.44%34121,108,190331,530,721
2019-11-13298.65298.6300.2296.5-0.30%53131,543,670460,997,463
2019-11-12299299.5303.95298.5+0.57%86282,497,710753,965,093
2019-11-11299.55297.8299.55295.85-0.83%50101,476,700439,633,514
2019-11-08299300.3303.3297+0.23%117853,132,140938,925,637
2019-11-07292.9299.6299.8291.8+2.67%120414,289,5601,267,231,653
2019-11-06289.45291.8291.9287.75+0.71%63031,931,170560,088,646
2019-11-05287289.75290.6286.8+1.21%64372,265,470654,629,054
2019-11-01285286.3287.85284.9+0.46%53141,872,860536,160,635
2019-10-31289285289.25283.6-0.96%71322,235,100639,350,809
2019-10-30286.5287.75288.9284.9+0.16%73884,474,1001,285,245,330
2019-10-29286.35287.3287.3283.25+0.56%65112,478,320708,344,293
2019-10-28278.65285.7286.6277.9+2.53%143724,917,7601,394,482,078
2019-10-25276.9278.65280273.3+1.24%98505,644,4601,563,618,036
2019-10-24271.15275.25281.35270.35+1.59%147536,765,8301,865,947,445
2019-10-23269.9270.95271.15267.75+0.24%47061,954,840527,398,120
2019-10-22267.5270.3271.25266.65+1.24%58852,580,380695,226,194
2019-10-21269.5267269.5266-0.78%70972,857,050764,078,610
2019-10-18265.55269.1269.5264.9+1.41%91473,409,690913,248,843
2019-10-17266.5265.35267.8264.15-0.90%77783,061,070815,003,709
2019-10-16267267.75268.25267+0.09%2853933,660249,943,038
2019-10-15265.1267.5268.3263.45+0.75%66481,704,430453,049,811
2019-10-14268265.5268.75265-0.93%46401,754,460467,098,173
2019-10-11265.3268268.6265.1-1.74%89533,151,290839,117,529
2019-10-10269.7272.75272.75268.65+1.53%117025,282,8601,431,783,203
2019-10-09261268.65270.85261+2.97%2066612,473,5303,343,776,010
2019-10-08265.1260.9265.45260.55-1.81%92603,657,250962,380,654
2019-10-07264.2265.7266.1262.55+0.87%48262,107,190558,198,913
2019-10-04263.2263.4264261.75+0.29%47731,210,290318,168,781
2019-10-03262262.65263.25260.8+0.11%76162,422,170634,189,353
2019-10-02264.95262.35265.2262.1-0.79%85533,110,690819,219,653
2019-10-01265.25264.45266.8263.4-0.21%81502,318,000614,412,164
2019-09-30267265268.8264.55-0.64%71702,012,080535,821,694
2019-09-27266266.7266.95264.45+0.26%55461,749,460465,011,513
2019-09-26266266267265.3+0.49%48001,190,590317,257,782
2019-09-25265.95264.7267.7262.9-0.54%103022,962,140786,642,368
2019-09-24269.5266.15270.5265.8-1.24%98932,743,320736,352,738
2019-09-23272.35269.5272.35268.35-1.30%87192,592,860699,714,975
2019-09-20270.2273.05273.05268.35+1.02%67932,805,230760,971,416
2019-09-19271.8270.3273.05269.35-0.26%116092,366,110642,708,994
2019-09-18270271272.3269.5+0.43%82031,780,020482,641,000
2019-09-17269.5269.85270.75267.8+0.20%78192,333,370628,576,126
2019-09-16269.25269.3269.9265.65+0.50%80682,461,160658,451,459
2019-09-13266.8267.95270.1266.45+0.21%59612,155,580578,348,716
2019-09-12270.4267.4271.45267-1.11%75172,447,350658,785,485
2019-09-11268.95270.4272.9267.65+0.52%75042,355,630638,476,919
2019-09-10272269272.55267.6-1.30%70072,192,320591,845,239
2019-09-09272.3272.55274.3270.2+0.09%43741,288,540350,408,850
2019-09-06275272.3275.25271.5-1.02%56142,016,100550,717,483
2019-09-05272.75275.1276.6272.75+0.62%83702,763,330760,191,620
2019-09-04267.45273.4273.45267.1+2.70%112443,567,860967,893,610
2019-09-03266.55266.2267.2265.1-0.19%64971,733,930461,299,635
2019-09-02266.75266.7268.55264.75+0.13%59031,587,580423,608,922
2019-08-30265266.35267.1264.55+0.66%59072,184,480582,021,026
2019-08-29264.3264.6266.5263.65-0.26%59132,015,490534,779,501
2019-08-28262.15265.3265.3261.3+1.63%69891,826,370480,755,062
2019-08-27262.5261.05267.4260.85-0.36%149164,457,9401,178,471,829
2019-08-26255.3262262.5254.7+2.20%113303,641,650945,477,416
2019-08-23257256.35257.8255.05-0.19%48531,374,270352,210,032
2019-08-22256256.85257.5253.95+0.23%56701,963,870503,037,346
2019-08-21255.25256.25256.5254.2+0.39%44641,444,920369,702,447
2019-08-20256.45255.25258.45252.1-0.31%112123,877,630990,284,673
2019-08-19255.1256.05257.15253.8+0.81%76062,704,350692,125,807
2019-08-16256.05254256.8252-0.97%122664,419,4001,119,854,779
2019-08-15257.55256.5258.6255.3-0.39%71362,170,720557,581,603
2019-08-14259.2257.5259.2255.65-0.29%68322,226,380573,159,072
2019-08-13258.9258.25260.35257.7-0.40%65971,973,340510,418,592
2019-08-12259.3259.3260.8258.3+0.21%35971,222,260316,655,899
2019-08-09260258.75260.4258.4-0.48%36791,244,590322,572,337
2019-08-08260.1260262.3258.95+0.25%51141,884,980491,318,646
2019-08-07260.75259.35260.75258.3-0.25%58522,088,890541,401,943
2019-08-06258260261.75257.95+0.85%82732,607,170676,552,639
2019-08-05261.05257.8262.7257-1.51%96003,077,550797,664,201
2019-08-02261.55261.75265.45260.2-0.80%102643,463,450907,405,597
2019-08-01263.9263.85265.75262.9-0.43%63302,181,510576,201,441
2019-07-31267265268.45264.7-0.82%65952,396,880637,810,196
2019-07-30265.05267.2269.5264.35+0.91%72952,391,370638,706,623
2019-07-29265.6264.8267.9264.3-0.45%61501,798,010477,464,179
2019-07-26265.5266266262.85+0.34%57331,291,410341,531,347
2019-07-25265.5265.1267.85262.6-0.15%61211,770,830468,945,221
2019-07-24264.55265.5267.05264+0.02%35691,082,660287,331,046
2019-07-23262.95265.45265.45262+1.05%35021,187,100313,338,034
2019-07-22263.2262.7264.1261+0.11%44431,205,360316,249,769
2019-07-19262.5262.4265.55261.3+0.23%47861,107,440291,620,072
2019-07-18264261.8265.45261.05-0.87%65181,543,660405,698,071
2019-07-17265.5264.1268.25264-1.01%55751,506,870401,025,740
2019-07-16268.3266.8268.7266.55-0.56%31991,753,940469,001,773
2019-07-15268.6268.3269.95266.4-0.09%58461,630,310437,542,861
2019-07-12266.9268.55268.9265+0.62%42111,615,880431,810,116
2019-07-11269.35266.9270.5266.5-0.78%57481,956,150524,482,361
2019-07-10271.15269271.8267.85-0.72%75222,823,430759,838,145
2019-07-09268.9270.95271.9267.25+0.87%84492,602,100701,124,648
2019-07-08267.7268.6270.3267.05-5.74%122753,642,990978,686,789
2019-07-05282.95284.95285.5282.15+0.74%89273,606,3801,024,558,441
2019-07-04283.8282.85285281.85-0.04%56571,931,580547,252,572
2019-07-03280.95282.95285.2280.95+0.55%71212,308,990654,090,430
2019-07-02286.5281.4288.35280.5-1.76%92812,847,750806,766,158
2019-07-01286286.45289.7284.8+0.54%80612,379,460683,858,968
2019-06-28285.35284.9288.8284.35-0.02%51552,041,480585,401,389
2019-06-27286.95284.95287.75284.5-0.73%59461,651,590471,739,325
2019-06-26281287.05287.05279.9+2.37%81112,643,800750,520,430
2019-06-25280280.4281.5278.05+0.29%64341,917,630536,667,304
2019-06-24278.65279.6279.95277.8+0.63%45441,409,270393,207,579
2019-06-21277.8277.85278.3274.15-0.05%78514,261,0501,179,521,153
2019-06-20277278279.85276.7+0.72%128844,918,8801,369,659,972
2019-06-19274.3276277.85273.75+0.66%67572,690,250741,016,409
2019-06-18270.5274.2274.4268.75+1.61%66472,281,410621,026,941
2019-06-17270.15269.85274269.05-0.09%81462,574,190699,486,538
2019-06-14269.8270.1271.7269+0.20%47381,142,140308,704,071
2019-06-13269.4269.55271.85268.15-0.15%62351,992,850537,720,738
2019-06-11264.75269.95272.7264.1+1.96%118234,095,5201,100,355,924
2019-06-10264264.75265.35262.15+0.61%66201,742,490460,723,869
2019-06-07262.5263.15264261.8+0.08%53731,858,200488,417,532
2019-06-06260262.95263.2259.8+1.45%75212,371,540621,879,034
2019-06-05259.9259.2261.35258.2-0.17%44601,453,430377,838,764
2019-06-04258.7259.65261.35258.15+0.33%80932,781,600723,628,916
2019-06-03256.6258.8258.8254.45+1.17%74732,007,420514,410,246
2019-05-31256.35255.8257.85254.55-0.95%3808993,770254,532,531
2019-05-30256.9258.25258.3255.75+0.53%37511,269,500326,712,947
2019-05-29254.75256.9257.55253.5+0.73%73232,427,640619,147,101
2019-05-28257.5255.05259.35255.05-1.22%62201,811,450465,054,501
2019-05-27257.45258.2258.4256.4+0.58%1927605,060155,688,276
2019-05-24260256.7261.95256.2-0.75%80143,030,730787,915,029
2019-05-23254258.65258.95253.4+1.91%100603,920,7801,005,182,086
2019-05-22252.7253.8254.5251.9+0.46%56761,927,490488,619,842
2019-05-21253.25252.65254.2251.75-0.20%47211,597,980403,863,364
2019-05-20253.2253.15254.9251.3-0.04%57181,707,800432,238,263
2019-05-17254.15253.25254.15251.2-0.49%69562,441,500617,140,477
2019-05-16255.1254.5256.5253.85-0.24%45201,656,930422,314,361
2019-05-15255.6255.1256.3253.2-0.14%55611,559,960397,471,355
2019-05-14255.5255.45257.3253.7-0.04%53611,477,730376,936,061
2019-05-13255.5255.55257.85254.25+0.06%52371,279,780327,398,155
2019-05-10258.85255.4259.7254.5-1.86%61301,697,020434,584,675
2019-05-08259.2260.25260.8257+0.64%46731,460,340378,184,655
2019-05-07261.65258.6263.35258.5-1.05%40141,262,630329,282,988
2019-05-06261.8261.35262.25259.8-0.59%3780838,080218,744,811
2019-05-03261.4262.9263.35261.2+0.44%51272,295,990602,964,068
2019-05-02255261.75262.5255+2.69%57762,151,010558,425,359
2019-04-30255254.9256.3254.35-0.16%35591,144,670291,964,083
2019-04-29257.8255.3258.5255.15-0.66%34471,113,130285,073,186
2019-04-26255.2257257.4254.5+0.65%42381,102,920282,344,283
2019-04-25257.1255.35259.5254.1-1.33%107713,131,620804,310,723
2019-04-24260258.8261258.3-0.46%49752,419,330627,174,385
2019-04-23260.7260261.65259.5-0.48%41621,499,050390,021,122
2019-04-22260.05261.25261.9259.3+0.54%47511,425,510371,769,961
2019-04-19259.5259.85260.25258.85+0.33%2165645,980167,758,386
2019-04-18258.05259259.8256.5+0.37%51062,095,730541,304,002
2019-04-17258.35258.05259.6256.85+0.23%56792,348,160606,558,057
2019-04-16261.05257.45262.05255.8-1.06%92813,204,480828,166,003
2019-04-15260.55260.2263.25259.3+0.44%61781,858,610485,563,210
2019-04-12261.95259.05263.9258.7-0.56%72492,545,450665,752,940
2019-04-11259.05260.5262.95258.8+0.42%62411,846,720482,951,713
2019-04-10261259.4262258.25-0.80%62242,342,610608,179,028
2019-04-09262261.5263.8260.9+0.25%46051,664,200436,814,391
2019-04-08265260.85265260-1.31%44781,643,470431,987,446
2019-04-05263264.3265.25262.1+0.80%43561,634,590431,482,908
2019-04-04259.1262.2262.55258.55+1.47%52261,819,600474,169,235
2019-04-03258258.4260.95257.5+0.16%62492,253,770584,629,373
2019-04-02255258258.8254.8+1.57%72152,839,200728,848,198
2019-04-01253.95254254.85252.15+0.61%98383,149,120797,502,487
2019-03-29255.65252.45257.3251.5-1.37%131113,969,8501,007,411,103
2019-03-28257.8255.95258.85255.1-0.70%89693,494,040897,050,933
2019-03-27263.5257.75264.2257.05-2.16%92842,852,350742,378,714
2019-03-26262263.45265.95261.15+0.55%68072,363,000623,825,879
2019-03-25262.95262266.7260.7-1.13%80072,487,670655,304,173
2019-03-22268.2265269.25264.2-1.12%85523,305,120882,853,790
2019-03-21259268272.1256.65+3.88%237197,420,9501,970,730,748
2019-03-20260.5258264.6257.25-1.51%71992,275,810592,457,559
2019-03-19262.15261.95266.5260.35-0.68%75212,048,410539,735,467
2019-03-18261.4263.75264.4258.6+1.44%63732,139,200559,179,331
2019-03-15260.3260261.6259.65+0.27%59523,015,530785,966,593
2019-03-14260.45259.3261.65257.15-0.37%58411,731,830449,496,413
2019-03-13258.2260.25260.4257.1+0.87%42951,357,300351,506,549
2019-03-12257.5258258.85256.25+0.55%42021,249,960322,353,763
2019-03-11254.15256.6256.9252.6+0.67%47581,151,850294,239,257
2019-03-07250.8254.9256250.5-1.01%72372,319,690589,122,726
2019-03-06256.65257.5258.8256.1+0.53%40891,055,970272,018,831
2019-03-05254.85256.15256.65253.8+0.08%3138707,670180,910,348
2019-03-04253.3255.95256.15252.75+1.33%38021,231,430313,653,976
2019-03-01253.6252.6255.4252.45-0.16%58031,720,540437,152,676
2019-02-28252.3253253.8250.6+0.24%51381,570,860396,913,258
2019-02-27252.8252.4253.3250.75-0.04%37421,308,480329,565,093
2019-02-26250.65252.5253.35248.75+0.64%49461,629,750409,600,939
2019-02-25250.5250.9251.7249.3+0.74%3403932,060233,636,955
2019-02-22249.5249.05251.45247.3+0.02%43861,339,070334,675,044
2019-02-21251.4249252.8245.85-0.80%87042,603,320646,916,949
2019-02-20251.95251254.6250.2+0.16%66491,885,870474,989,279
2019-02-19253.75250.6255.45250.5-1.30%49681,487,150375,948,149
2019-02-18260.45253.9261253.05-2.51%61672,402,590612,247,302
2019-02-15257.25260.45262.8255.65+1.26%83972,491,180646,614,213
2019-02-14252.4257.2257.4251.7+1.22%76551,968,830503,082,745
2019-02-13255.35254.1256.75251.2-0.49%93712,570,520651,282,207
2019-02-12252255.35258.25251.35+1.51%89442,755,980705,037,242
2019-02-11252251.55253.35249-1.35%130703,920,570985,614,652
2019-02-08260.2255262.85247.5-2.60%171645,293,4201,344,343,691
2019-02-07262.8261.8262.95259.65-0.51%59331,476,940385,956,243
2019-02-06265.1263.15265.95261.9-0.68%48311,101,740289,687,096
2019-02-05263.95264.95267262.65+0.65%46681,006,910266,780,785
2019-02-04263.1263.25264.7261.8+0.65%3167776,310204,674,919
2019-02-01260.65261.55265260.65+0.31%57471,604,450423,037,407
2019-01-31262260.75263.7260-0.13%66091,606,280420,642,960
2019-01-30260.2261.1262.3258.45+0.60%3194724,660188,746,451
2019-01-29257.7259.55261.85256.35+0.68%3679987,820256,136,211
2019-01-28261257.8262.5255.45-1.23%59981,764,470455,700,411
2019-01-25264.75261264.75260.05-0.95%55551,688,500441,998,256
2019-01-24263.8263.5266.3262.2-0.36%59181,926,170509,287,185
2019-01-23258.5264.45264.6257.7+2.28%62231,540,040403,784,968
2019-01-22259258.55259.5244.7-0.56%68681,765,550454,056,393
2019-01-21257.95260260256.75+0.97%3345671,570173,566,647
2019-01-18256.3257.5257.9255.15+0.88%51551,472,150378,075,651
2019-01-17255.5255.25256.3253.95+0.20%74342,776,470707,993,447
2019-01-16252.5254.75255.2251.5+0.91%42621,388,420351,892,262
2019-01-15252.55252.45254.75251.55+0.04%46881,007,210254,527,297
2019-01-14251.6252.35253.65251.05-0.18%40341,148,320289,840,242
2019-01-11254.8252.8255.4251.8-1.25%53151,324,790336,086,611
2019-01-10251.15256256249.15+1.59%66652,315,780586,099,434
2019-01-09252.5252253.35249.1+0.78%76132,336,770586,004,785
2019-01-08248.6250.05253247.7+0.58%69701,937,790485,493,131
2019-01-04240.4248.6248.6239.55+3.37%69872,069,380506,789,234
2019-01-03240.9240.5241.52370.00%3521940,320225,479,563

Архив котировок акции MTSS по годам

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