МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2020

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30331.5331.2332.05326.1+0.29%110352,602,260858,038,762
2020-12-29328330.25331.7327.9+0.79%98202,708,970893,465,942
2020-12-28329.1327.65329.75327.15-0.08%85202,383,450782,605,974
2020-12-25327327.9329.7325.1+0.44%68471,623,000532,717,039
2020-12-24327.1326.45327.8326.1-0.09%68281,264,600413,509,966
2020-12-23326.7326.75328.2325.5-0.03%71992,274,090744,731,120
2020-12-22324.75326.85327.8323.55+0.48%102382,916,740951,793,867
2020-12-21327.75325.3329.45321.5-0.84%208745,633,5101,831,097,547
2020-12-18325328.05329322.25+0.66%200226,669,1602,175,757,329
2020-12-17322.05325.9326.8321.3+1.40%212434,142,1201,338,401,672
2020-12-16320.5321.4323319.5+0.22%143062,891,640929,445,371
2020-12-15319.95320.7320.95318.2+0.55%113783,329,8601,065,452,449
2020-12-14320.2318.95322.3318+0.09%203094,787,2801,532,759,848
2020-12-11324.75318.65327.2318.25-1.65%248616,225,4002,010,943,307
2020-12-10321.5324324.75320.55+1.00%170104,184,1201,350,613,475
2020-12-09318.25320.8324.2317.65+0.86%259157,505,7502,411,822,130
2020-12-08318318.05319.3316.5+0.16%151443,557,6501,129,875,172
2020-12-07317.65317.55320.1317.1+0.22%157432,838,830903,962,747
2020-12-04318.95316.85320316.2-0.22%168893,488,4501,109,786,271
2020-12-03321.4317.55322.4317.1-1.07%197274,632,7501,479,943,312
2020-12-02323321323.85320.1-0.57%154733,923,7301,261,107,234
2020-12-01321.95322.85325.4321.25+0.37%189205,170,3901,674,192,651
2020-11-30320.05321.65322.85318.3+0.20%161663,671,2601,176,841,374
2020-11-27318.15321321.95316.8+0.69%210426,117,7001,953,481,466
2020-11-26318.65318.8319.7317.4-0.08%116662,713,520863,987,851
2020-11-25316.3319.05319.4313.5+1.33%304166,293,8901,987,672,772
2020-11-24319.6314.85321.1314.1-1.47%278505,744,8501,822,982,239
2020-11-23318.2319.55320.1317.6+0.58%153153,161,7601,009,075,656
2020-11-20319.9317.7319.9316.25-0.55%238455,369,3201,703,382,700
2020-11-19322319.45323.1318.5-0.67%182654,930,7801,579,595,918
2020-11-18324.7321.6324.7319.2-0.95%171985,264,7901,699,544,851
2020-11-17322.9324.7325.9319.25+0.48%222106,664,7702,151,680,435
2020-11-16322.15323.15323.6320.35+0.45%180534,226,8701,360,324,895
2020-11-13319.8321.7321.95316.65+0.86%186153,826,7101,220,812,914
2020-11-12321.1318.95322.5318.3-0.99%165043,142,3801,005,816,666
2020-11-11322.7322.15324.3320.65-0.14%173053,516,6801,134,398,375
2020-11-10325.9322.6326320.55-0.65%199304,609,3401,486,691,524
2020-11-09324.1324.7328.3323.6+0.32%279477,045,0402,297,928,334
2020-11-06322.85323.65324.2320.65+0.08%140053,443,5601,111,049,758
2020-11-05321.95323.4324317+1.30%171733,864,3601,242,149,843
2020-11-03316.5319.25320.2316.5+1.04%112831,929,110614,313,232
2020-11-02311.75315.95317308.2+1.40%177254,079,6601,281,481,219
2020-10-30311.1311.6312.35308.6-0.48%129632,907,880904,587,073
2020-10-29313.65313.1315.95308.2-0.02%210624,025,9201,253,980,416
2020-10-28316.6313.15316.75310.1-0.96%270425,609,1501,753,901,087
2020-10-27317.75316.2319.35315.9-0.33%133183,403,6101,082,582,449
2020-10-26318.35317.25319.95316.3-0.36%111912,348,870748,469,385
2020-10-23320.85318.4321.35317.2-0.64%142922,701,640862,658,811
2020-10-22320.9320.45322.8318-0.22%112782,502,910802,678,707
2020-10-21321.95321.15321.95316.65+0.11%121112,422,170774,171,459
2020-10-20316320.8322.4316+1.45%166973,885,0201,244,312,034
2020-10-19322.5316.2323.75315.2-1.72%186203,173,2901,011,167,889
2020-10-16322.15321.75324.2313.70.00%406298,515,8802,719,929,101
2020-10-15331.6321.75333.55320.1-3.26%261774,638,8101,516,554,482
2020-10-14330.6332.6332.75329.2+0.60%170263,262,6301,077,899,497
2020-10-13331.45330.6332.9329.4-0.06%117872,838,380940,045,260
2020-10-12330.15330.8333.3329.55+0.55%112172,436,040807,946,269
2020-10-09328.8329331.15327.5-1.83%206494,176,6101,376,590,538
2020-10-08333.1335.15336.7332.05+0.95%220906,341,7702,120,442,804
2020-10-07341.45332341.75329.35-2.41%336447,632,9402,553,056,177
2020-10-06343.6340.2344.95339.4-0.89%126853,140,2701,077,770,810
2020-10-05339.7343.25344.3339.7+0.82%157533,976,6101,363,393,847
2020-10-02337.95340.45341337.45+0.64%89621,757,210596,546,773
2020-10-01340.35338.3340.8336.4-0.12%121473,143,8501,064,518,943
2020-09-30339.1338.7341337.7-0.12%101492,950,9101,001,851,638
2020-09-29345339.1346.2338.15-1.54%135263,054,1301,042,935,822
2020-09-28340344.4345.2339.85+1.23%111052,779,800953,484,166
2020-09-25337.1340.2340.85334.6+0.89%154314,571,6601,540,595,481
2020-09-24340.65337.2340.65336.35-0.63%106223,020,5101,022,275,048
2020-09-23340.75339.35344.5339-0.03%140323,242,7401,110,346,412
2020-09-22337.05339.45341.95335.8+0.49%116813,302,4701,120,267,007
2020-09-21337.85337.8338334.35+0.10%104222,542,580853,574,995
2020-09-18340.05337.45341.5337-0.68%96892,895,080980,912,318
2020-09-17337.5339.75340.4337.1+0.30%119813,029,6101,025,721,024
2020-09-16337.2338.75339.7336.5+0.53%106592,659,940899,823,057
2020-09-15333.75336.95337.5333.5+0.97%152493,940,6701,323,134,693
2020-09-14333333.7333.9331.6+0.60%144172,770,370921,755,020
2020-09-11332.85331.7333.75330.25-0.15%127212,765,380918,337,955
2020-09-10336.05332.2337.45331.35-1.16%112892,957,160985,096,781
2020-09-09331.15336.1336.65330.05+1.13%117462,152,820716,773,126
2020-09-08336.95332.35336.95328.2-1.03%146983,303,2901,097,533,359
2020-09-07335.95335.8337331.05-0.06%111102,066,610691,244,604
2020-09-04336.25336338.25332.2+0.18%141493,079,1401,032,387,382
2020-09-03337.05335.4339.3332.7-0.12%175325,868,0401,975,519,817
2020-09-02339.9335.8342.9333.55-1.09%158703,556,7501,202,484,403
2020-09-01337.4339.5341.3331.6+1.07%155524,162,2801,401,729,824
2020-08-31342.55335.9343.95334.1-1.71%141402,671,730908,420,711
2020-08-28349341.75349.1341.1-1.99%132682,827,410972,141,214
2020-08-27347348.7349.7345.85+0.59%156023,649,5201,270,226,637
2020-08-26344.7346.65346.75341.4+0.55%152683,915,7801,348,873,008
2020-08-25344.3344.75345.85342.45+0.15%93532,289,410787,668,045
2020-08-24342.15344.25346341.3+0.81%120162,966,9701,020,516,342
2020-08-21342.85341.5342.85336.6-0.12%141423,542,4601,203,632,226
2020-08-20341341.9344.25338.25-0.03%149923,730,1601,272,874,454
2020-08-19342.35342346.4340.2+0.03%164624,488,9701,541,167,944
2020-08-18342.3341.9343.65340.2-0.01%107132,407,170822,952,861
2020-08-17340.05341.95344.55339.15+0.51%192135,589,7301,911,858,317
2020-08-14339.15340.2342.1335.8+0.68%158395,110,8101,733,735,465
2020-08-13337337.9339.1335.4+0.12%171585,035,9401,700,706,762
2020-08-12329.75337.5338.25329.5+2.41%211085,461,8701,822,544,346
2020-08-11329.55329.55331.65328.2+0.12%237024,867,8101,604,603,296
2020-08-10330.7329.15332.3327.9-0.18%130293,031,710999,030,561
2020-08-07332.25329.75334.05328.9-0.90%147663,168,9701,049,168,304
2020-08-06335.25332.75335.3329.65-0.36%189504,400,5001,460,609,021
2020-08-05335.15333.95337.9333.25-0.52%145833,594,0301,205,539,991
2020-08-04332.6335.7336330.7+0.72%170773,982,9501,331,928,709
2020-08-03328333.3334.95326.55+1.76%257267,079,0702,351,210,163
2020-07-31326.3327.55328.4325.6+0.60%159773,935,0601,286,712,415
2020-07-30328.95325.6328.95324.35-1.27%155993,547,6601,158,083,414
2020-07-29326.7329.8330.3325.75+0.95%174844,425,3901,454,277,947
2020-07-28323.25326.7326.95323+1.07%223184,897,6501,592,025,315
2020-07-27321.75323.25323.7321+0.70%133112,958,970953,955,241
2020-07-24321.85321323.55319.2-0.30%136002,762,240887,895,512
2020-07-23324.3321.95325.2321.25-0.59%109332,219,320718,328,884
2020-07-22322.6323.85324.5322.05+0.51%95671,953,520631,607,615
2020-07-21322.95322.2325.85321.5-0.17%179754,158,9601,348,106,402
2020-07-20321.3322.75322.9320.2+0.37%111202,330,440750,264,761
2020-07-17320.05321.55322.15319.8+0.17%88811,658,340532,737,495
2020-07-16319.1321322.1317.35+0.41%132463,512,2401,124,724,146
2020-07-15317.55319.7319.95316.1+0.85%122262,759,780878,597,806
2020-07-14316.1317317.7313.15+0.41%185384,947,8601,559,305,428
2020-07-13316.3315.7318.8315.3+0.24%213025,158,5601,637,336,472
2020-07-10315314.95317.7312.5-0.02%257885,240,6201,650,312,244
2020-07-09321.15315322314-1.90%302996,509,7802,070,361,967
2020-07-08320.95321.1323.2317.85-4.60%5231710,611,7103,400,899,025
2020-07-07338.55336.6338.55314-0.44%259827,943,4802,676,763,464
2020-07-06335.8338.1339.6335.3+1.05%253888,567,0102,894,485,089
2020-07-03331334.6335330.45+1.13%119013,379,3601,123,862,294
2020-07-02331.5330.85334329.5+0.12%151796,349,7502,103,125,544
2020-06-30326.1330.45333325.5+1.38%203597,277,0402,400,440,901
2020-06-29324.95325.95326.65324.5+0.51%120373,507,1901,142,274,769
2020-06-26326324.3326.95323.6-0.35%133674,038,5201,314,355,665
2020-06-25323.55325.45327.1321.65+0.23%198216,408,9302,083,760,056
2020-06-23325.55324.7326.3323.4-0.09%168985,203,9601,693,450,731
2020-06-22327.5325327.65322.7-0.72%199195,651,7901,838,402,265
2020-06-19326.35327.35330326.35+0.40%138795,396,2301,771,579,932
2020-06-18325.5326.05327.55323.55+0.09%168863,714,4701,209,487,077
2020-06-17328325.75328.9323.35-0.69%137214,413,4501,438,365,475
2020-06-16325.55328328.5325.55+1.30%144365,116,4601,675,098,539
2020-06-15321.45323.8325.2317.5+0.31%209125,339,5801,722,252,918
2020-06-11326.5322.8326.5322.05-1.24%170924,731,5501,534,319,714
2020-06-10329.15326.85331.2324.8-0.70%153985,047,9301,654,504,864
2020-06-09326.95329.15330.35324.65+1.12%207506,599,4902,164,999,401
2020-06-08327325.5331.45324.05-0.23%208885,387,9301,767,263,826
2020-06-05323.95326.25328.55321.7+0.85%205706,747,3302,196,883,411
2020-06-04329.6323.5330.6321.15-1.88%213656,558,7202,133,117,888
2020-06-03327.5329.7333.5326.75+0.92%249187,222,6302,384,621,161
2020-06-02321326.7327.6320.55+2.22%250227,054,4102,293,837,909
2020-06-01323319.6323.55316.85-0.12%298177,461,4102,386,590,124
2020-05-29323.2320324.85318-1.25%295557,126,5502,285,806,883
2020-05-28327.55324.05329.85321.7-0.75%286216,762,7202,198,579,512
2020-05-27331.45326.5337.7326.3-1.63%240045,409,9501,789,765,445
2020-05-26333.5331.9339331.55-0.09%178433,784,8001,270,899,386
2020-05-25327.25332.2332.35326.85+1.56%74581,474,400486,865,883
2020-05-22327.85327.1330.95325.1-0.49%112402,823,360926,892,225
2020-05-21333.45328.7337.95328.3-1.16%136483,316,1601,101,694,924
2020-05-20327.6332.55339.85327+1.62%195004,979,3901,661,834,067
2020-05-19326.6327.25328.85324+0.54%107412,314,080756,064,929
2020-05-18321.05325.5326.3320.3+1.67%139843,556,5901,151,474,659
2020-05-15318320.15322.35318+1.59%126023,195,4001,023,566,807
2020-05-14317.4315.15320.7315.05-1.04%188005,379,0801,706,266,190
2020-05-13322.3318.45324.4318.05-1.59%219896,143,0501,971,425,679
2020-05-12324.6323.6325.8320.3-0.52%141443,461,3601,120,786,412
2020-05-08320.6325.3326.6320.5+1.56%128432,877,600932,616,504
2020-05-07318.1320.3322.45318+0.72%113442,508,260804,276,387
2020-05-06321.2318321.9317.55-0.75%117032,439,430779,501,453
2020-05-05318.05320.4321.05317.35+1.22%86631,772,140565,791,993
2020-05-04314.75316.55318.05312.35-0.95%108522,972,650937,106,324
2020-04-30321.5319.6323.95317.3+0.13%140814,755,6801,521,320,501
2020-04-29315319.2323.15313.5+1.82%177176,061,6101,933,889,635
2020-04-28310.5313.5319.65308.7+0.67%206055,080,0501,602,724,276
2020-04-27308311.4311.95307.3+1.50%118223,103,520961,773,643
2020-04-24313.8306.8314.1306.1-2.37%164163,570,5901,106,149,507
2020-04-23312.05314.25314.25306.65+1.47%139303,288,9301,023,913,602
2020-04-22300.1309.7312.55299.45+2.55%195494,805,7301,478,544,824
2020-04-21303.5302304.95293.5-1.31%255466,678,6802,001,820,343
2020-04-20304.95306309.25303.5+0.21%138213,466,3601,062,427,631
2020-04-17306.35305.35309.85304.4+0.64%146783,543,0901,085,985,298
2020-04-16305303.4309.8299.25-0.20%204975,609,6601,713,982,967
2020-04-15311304311300.75-2.24%185305,463,4601,661,346,471
2020-04-14308.4310.95311.8307.8+0.96%124242,888,490895,973,235
2020-04-13310.9308311.35303.55-0.95%122392,779,390851,963,663
2020-04-10311.05310.95311.3306.05+0.16%105761,761,270544,249,643
2020-04-09314.65310.45314.7308.95-1.08%197305,695,8701,773,991,373
2020-04-08307.9313.85313.85306.1+1.67%120293,375,8801,047,532,551
2020-04-07310.5308.7314.55306.2-0.05%180605,664,5301,755,999,693
2020-04-06299.9308.85310.5297.3+4.48%191465,089,8301,541,695,150
2020-04-03298.5295.6304.4295-1.24%338898,972,3602,675,664,447
2020-04-02298.45299.3302.85295.85+0.77%223926,535,7701,954,378,779
2020-04-01297.6297299.75294-0.70%134683,431,3901,017,474,479
2020-03-31297.2299.1300.65291+0.72%307788,026,0002,384,616,403
2020-03-30287296.95297283.25+2.40%190764,466,8801,301,305,521
2020-03-27288.55290293281.35+1.42%3497810,223,2702,953,035,502
2020-03-26278.95285.95287.65272.25+2.73%276148,122,6102,273,934,822
2020-03-25281278.35287.85269.5-0.59%4185212,718,8303,546,422,680
2020-03-24270280280268.85+6.83%276379,333,9402,561,500,701
2020-03-23269.9262.1276.5261-5.21%3841611,384,0803,038,411,172
2020-03-20270.8276.5283.3270.35+4.14%4039114,561,8404,025,692,583
2020-03-19259265.5266.95250.55+3.41%349609,636,3302,518,883,393
2020-03-18262.2256.75268.4253.35-4.36%209405,494,0901,429,721,748
2020-03-17263.1268.45272256.2+0.51%225525,512,2101,451,961,446
2020-03-16270.75267.1272.9255-0.71%328557,378,8101,937,563,795
2020-03-13275.75269293.55266-1.45%3748813,747,5603,823,957,592
2020-03-12287.1272.95299.9271.7-6.94%3955912,340,6403,474,151,628
2020-03-11299.5293.3301.2283.1-0.51%307597,913,6102,317,571,183
2020-03-10300294.8321.35293-7.53%4215812,715,4603,875,551,921
2020-03-06326.5318.8328.05311.8-3.26%189887,514,7102,387,532,062
2020-03-05331.55329.55331.55324.5+0.24%111773,281,0901,076,688,927
2020-03-04325.1328.75328.85319.25+0.15%163123,773,7801,225,477,824
2020-03-03333.4328.25335.4325.05+0.32%212246,598,9602,169,537,598
2020-03-02330327.2332.65314.1+2.09%237526,656,0202,165,856,880
2020-02-28321320.5333.3307.25-2.58%260327,711,2502,480,255,922
2020-02-27336.6329338.8326-2.95%131474,367,0301,447,815,202
2020-02-26337339342.7330.4+0.44%150544,446,7801,491,025,964
2020-02-25345.45337.5348337.5-3.02%114754,358,1601,495,758,831
2020-02-21347.45348353.05344.25+0.14%84582,807,220977,559,730
2020-02-20349.4347.5352.45346.95-0.17%105172,815,220985,399,288
2020-02-19341.5348.1348.9341.1+1.96%100883,007,4201,039,717,969
2020-02-18340.7341.4342.3337.3+0.12%79581,876,110636,832,400
2020-02-17340.4341342.6339.3+0.13%4403967,070330,017,742
2020-02-14338.1340.55341338+0.81%73762,458,000834,431,088
2020-02-13339.65337.8340.15336.65-0.35%82262,674,090904,411,636
2020-02-12333339340.45331.05+1.89%117543,604,8501,208,784,787
2020-02-11330332.7334.15329.6+0.60%89272,870,580952,929,673
2020-02-10331330.7332.8326.85-0.09%92643,031,3401,000,033,767
2020-02-07332.15331334.15327.550.00%99304,202,9801,391,238,481
2020-02-06333.1331334.5329.45-0.12%82202,623,300869,913,019
2020-02-05333.3331.4335.5330.1-0.47%139354,783,8301,592,768,684
2020-02-04331.9332.95336.1330.55+0.30%87552,608,760869,449,457
2020-02-03325.45331.95332.2324.7+1.70%109342,926,080965,903,835
2020-01-31331.1326.4333.5326-1.24%88432,964,730978,147,955
2020-01-30328330.5332.5324.6+0.61%105652,728,670900,021,761
2020-01-29327.5328.5328.75326.25+0.38%70821,560,240511,085,876
2020-01-28327327.25331.7325.65+0.15%88342,390,990784,888,704
2020-01-27335.5326.75336325.1-2.88%130974,067,8201,338,190,038
2020-01-24330.5336.45336.45330.5+1.97%73652,211,060737,256,630
2020-01-23332329.95334.9326.05-1.15%107302,354,220780,243,607
2020-01-22329.6333.8334.15329+1.55%106824,032,2001,340,313,741
2020-01-21326328.7330.5323.6+0.46%103013,298,9901,077,258,406
2020-01-20322.15327.2327.2321.95+1.88%91972,756,260894,565,341
2020-01-17319.95321.15322317.75+0.42%89252,620,480840,943,498
2020-01-16318.65319.8319.8317+0.36%74361,833,270584,029,749
2020-01-15317318.65319.55315.4+0.43%93992,195,450697,688,247
2020-01-14319.65317.3321.4317.2-0.67%86042,687,460858,587,029
2020-01-13319.4319.45320.5316.65+0.02%117592,979,930948,947,158
2020-01-10324.15319.4324.15319.25-1.51%128403,723,7701,195,854,472
2020-01-09318.4324.3324.4315.65-1.17%151573,722,3901,196,089,803
2020-01-08323.45328.15328.5321.7+1.45%112943,801,3501,236,334,354
2020-01-06322.7323.45323.45321.3+0.42%61581,227,790396,055,462
2020-01-03321322.1322.85320.650.00%71412,600,480837,486,743

Архив котировок акции MTSS по годам

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