МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2021

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30296.4298.9298.95295.55+0.84%95261,131,730336,571,546
2021-12-29295.8296.4297.55294.1+0.27%96521,419,030419,668,029
2021-12-28294.5295.6297.2293.05+0.56%119072,022,650597,277,999
2021-12-27290.7293.95294.95290.2+1.12%128641,973,370577,716,084
2021-12-24291.5290.7292.05287.2+0.05%89431,835,440531,732,599
2021-12-23292.05290.55292.75289.7-0.24%92971,466,680426,922,850
2021-12-22290.15291.25295.4289.55+0.41%160262,965,440867,292,417
2021-12-21291290.05291.75288.2-0.12%123364,262,2801,238,019,014
2021-12-20289.4290.4291.3285.15+0.35%139393,276,350948,382,484
2021-12-17287289.4292.05285+0.85%174076,363,8901,843,401,604
2021-12-16279.95286.95287.7278.1+2.54%252316,937,4201,981,123,810
2021-12-15276.25279.85284.5276.25+1.30%223295,620,4501,580,794,644
2021-12-14278.05276.25280.1265.7-0.43%309494,925,9201,363,131,866
2021-12-13288.1277.45289.2276.55-3.34%303305,643,0201,594,626,204
2021-12-10288.45287.05290.65285.15-0.49%206164,898,0601,407,187,665
2021-12-09291288.45291.3287.55-0.57%165672,745,850793,978,770
2021-12-08291.5290.1294.15287.05-0.46%218774,351,3201,268,399,910
2021-12-07293.85291.45294.95289.55-0.82%199873,115,520908,316,212
2021-12-06295.25293.85300.6290.35-0.42%162782,339,870684,749,780
2021-12-03298.05295.1298.35294.15-0.92%127941,987,320588,151,493
2021-12-02297.95297.85298.4294.8+0.47%113282,141,460635,118,894
2021-12-01294296.45300294+0.92%153192,482,890739,243,848
2021-11-30295.85293.75296291-0.93%259074,414,7101,296,080,551
2021-11-29301296.5301.6294.8-0.85%275595,033,9601,501,231,560
2021-11-26304.5299.05304.9298-2.29%357605,952,7201,795,534,852
2021-11-25305.75306.05307.3304.1+0.18%101081,401,710428,740,063
2021-11-24308.45305.5308.85303.55-0.63%189232,810,100857,558,078
2021-11-23305.05307.45309.4301.7+0.74%307485,540,8701,695,739,190
2021-11-22309.2305.2311.8305.15-1.58%389117,298,4102,247,621,086
2021-11-19314.75310.1314.75310-0.86%237783,116,580970,451,432
2021-11-18312.4312.8314.8311.4+0.10%209013,627,1601,135,674,349
2021-11-17318312.5318.4311.95-1.57%315645,822,4001,837,371,692
2021-11-16318317.5318.75316.5+0.22%112001,711,290543,721,090
2021-11-15318316.8318.3315.75-0.30%98051,601,350507,677,851
2021-11-12316.5317.75318.2315.25+0.41%112522,210,360699,561,623
2021-11-11316.9316.45318.2315.65+0.08%114571,799,990570,420,710
2021-11-10316.4316.2317.3314.85+0.05%102322,417,410764,136,479
2021-11-09313.55316.05317.2312.8+0.80%149683,842,1301,213,284,923
2021-11-08313.5313.55314.7313.15+0.11%119281,845,430579,221,476
2021-11-05313.6313.2315.05312.5-0.13%117081,813,910569,662,076
2021-11-03313.6313.6313.95311.25+0.08%105541,544,360482,787,662
2021-11-02313.15313.35315.35311.75+0.16%160573,502,9701,100,741,517
2021-11-01311.35312.85313.6310.5+0.48%212812,587,120806,089,369
2021-10-29311.95311.35313.7310.05-0.27%175254,378,6001,367,626,873
2021-10-28312.85312.2313.5310-0.22%230163,773,8701,175,153,554
2021-10-27313.95312.9314311.6-0.33%239923,257,0801,018,441,663
2021-10-26316.3313.95316.35313.5-0.73%270183,789,3501,192,135,181
2021-10-25316.25316.25316.8314.550.00%187532,092,630660,181,960
2021-10-22316.85316.25318315.45-0.19%182823,041,680963,150,351
2021-10-21318.85316.85319.2316.15-0.75%159292,876,800912,865,406
2021-10-20319.1319.25319.95317.85+0.05%103951,887,740601,906,694
2021-10-19319.8319.1320.5318.15-0.09%93471,577,400503,670,285
2021-10-18319319.4320316.3+0.19%193063,721,6601,183,044,519
2021-10-15319.9318.8321318-0.23%119972,157,020688,339,709
2021-10-14317.3319.55321.5317.2+0.76%176693,437,3301,099,488,760
2021-10-13318.05317.15318.4315.65-0.28%286064,847,7201,535,327,468
2021-10-12319.25318.05320317.4-0.30%209844,553,0001,450,355,485
2021-10-11319.8319321.85318.3-3.01%3960710,082,6503,227,380,669
2021-10-08329328.9329.8327.45+0.12%188876,598,6502,168,680,830
2021-10-07327.5328.5329.95327.25+0.29%160073,433,6501,128,502,036
2021-10-06327.5327.55328.8326.4-0.05%137343,092,9901,013,121,578
2021-10-05327.35327.7328.75325.05+0.11%153323,769,1001,232,042,791
2021-10-04328327.35330.45326.7-0.46%136863,127,8701,026,041,595
2021-10-01329.6328.85329.6327.7-0.38%89392,303,940756,791,788
2021-09-30330.05330.1330.45328.05+0.12%104622,526,170832,007,422
2021-09-29330329.7330.7328.45-0.12%85982,002,030659,078,681
2021-09-28331.5330.1332.9327.15-0.54%109882,624,380869,826,009
2021-09-27332331.9333.4330.65+0.05%103462,600,260863,742,084
2021-09-24326.55331.75332.95326.55+1.16%134464,189,9501,385,205,902
2021-09-23328.85327.95329326.85-0.02%104014,174,7701,369,640,853
2021-09-22329.75328329.75326.8-0.12%187945,325,6501,744,351,761
2021-09-21329328.4329.75327+0.12%91832,169,670711,748,482
2021-09-20329.65328329.95325.8-0.71%157863,429,3001,124,210,227
2021-09-17329.65330.35333.1329.5+0.21%146605,627,5301,863,249,221
2021-09-16329.65329.65329.9326.60.00%210334,373,6101,435,024,120
2021-09-15332.65329.65333.9328.1-0.90%148474,246,0101,404,007,892
2021-09-14334.15332.65334.25330.15-0.27%182396,535,6902,166,990,313
2021-09-13331.4333.55334.4330+0.97%161194,527,4201,506,042,422
2021-09-10329.1330.35331.5329.05+0.46%106402,984,570986,465,057
2021-09-09329.35328.85329.9328.3-0.12%76982,226,480732,204,086
2021-09-08329.2329.25331.7325.8+0.20%152284,979,6501,636,481,928
2021-09-07328328.6329.8328+0.17%77711,717,420564,856,636
2021-09-06329.5328.05330.3327.15-0.32%105152,995,980984,110,096
2021-09-03328.1329.1330.5327.8+0.30%94232,371,290781,522,974
2021-09-02330.75328.1330.9326.55-0.70%128693,425,3201,125,054,149
2021-09-01330.3330.4331.95329.15+0.08%104002,814,510929,686,855
2021-08-31330.3330.15331.65327.25+0.32%136493,849,8401,267,556,927
2021-08-30329.35329.1330.5328.05-0.08%113162,416,640796,034,111
2021-08-27331.15329.35331.45328.2-0.54%172683,087,9101,018,040,154
2021-08-26330.3331.15332.4328.7+0.23%130033,407,9601,126,829,727
2021-08-25329.85330.4331.9329.25+0.17%166224,748,5601,570,724,402
2021-08-24327.05329.85330327.05+0.73%169915,098,7501,676,652,815
2021-08-23325.45327.45328.2323.85+1.00%148963,936,9501,281,323,596
2021-08-20323.7324.2325.1321.65+0.28%135613,298,6901,067,310,884
2021-08-19322.8323.3324.5319.05+0.09%184843,713,5501,195,848,150
2021-08-18321.7323324.35321.05+0.64%195174,397,3101,421,764,940
2021-08-17318.9320.95321.5318.7+0.71%136822,629,920841,028,169
2021-08-16318.65318.7320318.5-0.05%131642,753,500879,457,116
2021-08-13320318.85320.5318.25-0.27%106511,753,180559,721,333
2021-08-12318.8319.7320.9318.1+0.50%193933,076,790983,806,614
2021-08-11317.1318.1319.2317.1+0.32%195053,576,7201,139,031,632
2021-08-10316.95317.1317.85316.15+0.19%155222,397,780759,562,550
2021-08-09316.4316.5317.45316.1+0.13%136501,895,960600,421,559
2021-08-06316.85316.1317.35315.9-0.16%149312,656,510840,965,605
2021-08-05316.9316.6317.3316+0.06%137472,595,100821,736,207
2021-08-04317316.4317.5315.75-0.28%182332,828,410895,865,986
2021-08-03317317.3317.3315.9+0.14%141292,103,580665,747,923
2021-08-02316.85316.85317.8315.65+0.24%203373,271,0201,035,874,628
2021-07-30318316.1318.8314.2-0.60%270974,935,7401,559,775,900
2021-07-29318.8318318.8316.75-0.05%128212,570,880817,710,374
2021-07-28316.85318.15319.15316.7+0.41%94862,527,530804,624,497
2021-07-27319.65316.85319.65316.25-0.78%147252,547,320807,734,255
2021-07-26316.45319.35319.6316.2+1.00%122831,854,230588,881,961
2021-07-23316.9316.2318.8315.9-0.08%167093,688,6901,170,282,519
2021-07-22318316.45318.35315.4-0.22%192652,998,590948,994,683
2021-07-21316.45317.15318.05315.85+0.35%124272,022,640641,009,484
2021-07-20317.5316.05318.9315.3-0.33%200773,427,3301,085,747,019
2021-07-19319.45317.1320.6315.25-1.08%223674,449,8001,412,887,754
2021-07-16322.7320.55323.3319.45-0.51%120833,255,5701,045,537,444
2021-07-15323.8322.2324.2322.15-0.46%99841,558,210503,304,879
2021-07-14324323.7324321.350.00%115492,958,930955,308,422
2021-07-13323.25323.7324.75321.7-0.09%148992,914,760942,191,246
2021-07-12319.85324324.25319.45+1.46%200103,156,6501,015,009,578
2021-07-09318.6319.35319.8316.8+0.36%254403,769,5701,200,405,803
2021-07-08323.75318.2324.35317-1.90%424018,971,1602,869,797,666
2021-07-07325324.35326.3323.05-7.21%5332510,971,9203,562,506,783
2021-07-06349.3349.55349.95347.5+0.07%3283610,636,1403,712,562,754
2021-07-05350349.3350.6347.5-0.06%216096,429,6502,246,564,648
2021-07-02342.95349.5350.95342.4+1.79%2930410,263,0103,567,295,193
2021-07-01341.3343.35343.8340.95+0.60%114583,618,9301,240,142,269
2021-06-30342.05341.3343.35340.05-0.10%176254,450,4901,520,461,084
2021-06-29342.05341.65343339.5-0.10%114782,769,220943,198,265
2021-06-28342.4342343.35341.35+0.03%94872,125,190727,965,416
2021-06-25339.15341.9342.5339.15+0.81%85552,694,020918,369,954
2021-06-24341.95339.15341.95338.55-0.78%121183,432,8701,166,174,794
2021-06-23343.4341.8343.4340.45-0.13%102372,561,420875,019,857
2021-06-22342.7342.25343.6340.7-0.12%115532,074,090709,082,485
2021-06-21340.45342.65342.65339.1+0.40%128233,630,0401,237,384,816
2021-06-18343.95341.3343.95339.7-0.77%143854,567,9401,558,853,273
2021-06-17345343.95345.2341.8-0.29%149974,744,9201,629,996,473
2021-06-16344.05344.95346.35342.3+0.07%131943,600,8701,241,653,886
2021-06-15343.7344.7346343.55+0.07%124773,918,2601,350,954,611
2021-06-14342.5344.45344.95342.05+0.60%88902,568,810882,173,592
2021-06-11343.6342.4343.9340.6-0.23%106223,017,9301,034,398,046
2021-06-10342.5343.2344.35342.05+0.20%98502,028,310695,567,068
2021-06-09343342.5343.9341.5-0.15%114313,245,8301,113,532,193
2021-06-08341343343340.6+0.62%121252,770,940947,002,854
2021-06-07340.7340.9341.4339.1+0.09%113832,745,440934,174,877
2021-06-04339.05340.6340.9336.75+0.50%119363,520,0301,191,762,362
2021-06-03340338.9341.7337.5-0.10%154814,413,8801,500,553,184
2021-06-02338.45339.25339.6338.05+0.24%93512,657,200900,257,755
2021-06-01339338.45340336.65-0.09%134133,484,9601,180,224,194
2021-05-31336338.75339.35335.7+0.82%122472,797,570945,096,285
2021-05-28335.95336336.9334.9+0.16%90502,504,180841,135,263
2021-05-27335.9335.45336.9334.65-0.09%120642,389,970802,096,193
2021-05-26335.6335.75336.55335.05+0.21%87672,721,880914,194,325
2021-05-25334.3335.05337.2333.45+0.25%116963,331,3601,117,039,943
2021-05-24334.1334.2336333.25+0.15%92881,873,810627,786,748
2021-05-21334.6333.7336.75331.9-0.09%108422,567,730858,375,638
2021-05-20337334338.4333.15-1.01%157533,797,9401,274,575,818
2021-05-19334337.4337.7332.5+1.05%207255,512,1501,844,141,840
2021-05-18328.5333.9335328.05+1.75%228856,023,3302,002,051,377
2021-05-17325.6328.15328.4325+0.81%160653,847,1001,257,311,454
2021-05-14324325.5326.35321.95+0.49%150914,328,0301,401,319,658
2021-05-13323.05323.9324.1321.3+0.34%175574,212,7501,359,767,932
2021-05-12325322.8325.25322.55-0.57%165164,288,3601,390,809,160
2021-05-11323.5324.65325.6323+0.17%129813,117,0801,011,178,523
2021-05-10324.7324.1325.15323.15+0.02%132093,267,1901,059,239,979
2021-05-07323.2324.05324.75322+0.28%126413,282,2701,061,575,600
2021-05-06323.85323.15323.9322.15-0.08%97892,236,770722,744,444
2021-05-05320.45323.4324.55319.7+1.09%139204,639,5401,492,825,152
2021-05-04321.3319.9321.95317.35-0.22%216633,673,0701,176,592,863
2021-04-30321.9320.6322.45320-0.31%119082,895,910929,359,981
2021-04-29323321.6323.45320.5-0.37%124822,675,860861,328,429
2021-04-28323.3322.8324.5319.5-0.09%184794,018,4801,292,025,955
2021-04-27323.15323.1325.9321.55-0.17%193104,525,6301,466,884,889
2021-04-26322.3323.65324.2321.5+0.51%141112,907,680938,386,271
2021-04-23321.9322323.65320.6+0.05%121194,034,8101,298,792,242
2021-04-22321.65321.85323.9320.4+0.12%166376,007,5601,936,131,103
2021-04-21321.6321.45322.5319.35-0.02%187225,357,3801,719,291,710
2021-04-20322.4321.5322.85320+0.03%156874,063,7301,307,726,614
2021-04-19321.8321.4323.85320.55-0.09%215275,943,0601,915,075,174
2021-04-16316.7321.7322.9315.75+1.87%3380110,195,3003,264,490,862
2021-04-15315.7315.8316.8315.4-0.22%128233,397,2101,073,363,034
2021-04-14316.5316.5316.9315.3+0.25%141964,356,5101,376,945,736
2021-04-13317.5315.7317.75315-0.50%188414,750,1101,502,596,934
2021-04-12316.5317.3318.25315.85+0.16%130313,989,2201,264,908,136
2021-04-09316.9316.8317.75315.5-0.03%94022,110,340668,846,776
2021-04-08317.05316.9317.55316.55-0.05%86242,646,940839,085,178
2021-04-07317.3317.05317.5315.55-0.06%125013,694,9801,169,714,469
2021-04-06317317.25318.6316.4-0.08%127983,357,8201,066,419,165
2021-04-05317.7317.5318.2315.95+0.03%117612,458,870779,005,235
2021-04-02316.65317.4317.6315.55+0.16%98602,253,700714,427,167
2021-04-01316.35316.9317.6315.6+0.22%150413,681,6701,166,398,056
2021-03-31314.55316.2316.9314.55+0.38%139404,131,7401,305,397,009
2021-03-30316.25315317.7314.3-0.36%180384,575,7601,444,795,428
2021-03-29315316.15316.5314.3+0.35%167634,415,0201,393,050,165
2021-03-26315.4315.05315.45313.45+0.16%206315,259,6401,654,405,287
2021-03-25315.3314.55316.65313.6-0.21%199475,512,8501,736,081,436
2021-03-24316315.2316.85314.25-0.22%225135,614,6601,771,761,418
2021-03-23318.95315.9319315.05-1.08%189674,308,1101,366,967,256
2021-03-22318319.35320.05316.75+0.61%152003,124,760994,354,331
2021-03-19317.95317.4319.85315.65+0.36%221246,506,3602,067,101,683
2021-03-18318316.25319.3315.1-0.52%201464,607,2301,463,883,410
2021-03-17318.9317.9320315.5-0.11%223727,253,2702,302,747,287
2021-03-16321.75318.25322.75317.75-1.01%219215,402,5801,726,852,549
2021-03-15321.9321.5323.75319.7+0.25%183344,203,5301,352,913,190
2021-03-12319.2320.7323.15318.7+0.38%180245,542,3701,777,449,012
2021-03-11316319.5320.3315.95+1.33%200536,311,6802,007,228,508
2021-03-10314.65315.3317.7313.25+0.45%366139,477,3702,996,170,661
2021-03-09316313.9317.75313.05-1.48%4345110,357,8703,267,977,544
2021-03-05320.8318.6322.75317.4-0.13%192615,531,2401,767,519,469
2021-03-04316.95319326314.3+1.01%296689,908,0303,177,595,280
2021-03-03318.95315.8321.65315.6-0.97%169473,628,7201,157,929,343
2021-03-02316.45318.9319.4315.15+0.69%150613,790,6601,201,301,724
2021-03-01314.8316.7317.1313.3+1.17%206753,127,790983,415,493
2021-02-26313.5313.05316.6311.8-0.56%253955,097,6001,603,627,458
2021-02-25317.1314.8317.95313.9-0.27%231663,962,3201,252,421,617
2021-02-24320315.65320.2313.9-1.42%369297,048,3602,232,692,548
2021-02-22323.8320.2323.9319.8-0.93%116701,906,930612,570,273
2021-02-20322.5323.2323.7320.7+0.25%6167530,920171,174,508
2021-02-19321.3322.4323.6319.05+0.53%174493,213,7401,032,529,065
2021-02-18324.2320.7324.45320.05-0.74%192353,407,4701,097,940,570
2021-02-17327.9323.1329.45322.75-1.46%214155,363,8001,744,563,438
2021-02-16330327.9331.4327.5-0.68%96142,162,460712,852,074
2021-02-15327.75330.15330.8327.5+0.93%106471,816,080597,657,758
2021-02-12328.05327.1329.05323-0.41%197493,505,5501,143,251,990
2021-02-11331328.45331.15326.15-0.59%124572,719,380895,631,042
2021-02-10333.35330.4334.15329.5-0.87%101221,876,980622,131,415
2021-02-09333.6333.3333.9331.55-0.13%97781,930,260642,301,321
2021-02-08336.45333.75336.5332-0.67%156923,700,6301,233,507,856
2021-02-05332.75336338.1331.6+0.73%108482,966,870992,965,740
2021-02-04335.1333.55335.85331.2-0.45%107632,894,320967,321,419
2021-02-03333335.05335.3330.9+0.93%133452,305,020770,056,918
2021-02-02331.2331.95333.35330.2+0.36%100152,028,910672,786,072
2021-02-01330330.75331.85326.85+0.58%105351,452,140479,302,581
2021-01-29333.6328.85333.85328.8-1.42%143723,194,2601,057,109,734
2021-01-28334.95333.6337.2332.75-0.27%142645,107,8801,711,237,587
2021-01-27336.95334.5337.35333-0.54%126922,874,730963,366,441
2021-01-26334.9336.3336.95332.45+0.75%103952,532,830849,040,213
2021-01-25330.5333.8335.15329.45+1.18%167882,699,600898,398,907
2021-01-22328.05329.9330.85325+0.18%173933,895,9901,277,455,253
2021-01-21332.2329.3333.75327.7-0.87%177503,314,3401,092,897,751
2021-01-20331332.2333.2330.65+0.33%75151,383,990459,939,847
2021-01-19333.5331.1334.25330-0.57%114542,746,310912,779,140
2021-01-18333.05333334.2331.05+0.05%73521,394,890464,360,452
2021-01-15335.2332.85337.45332.75-1.33%110822,565,280860,874,417
2021-01-14332.5337.35338.4330.4+1.64%151683,275,1701,093,134,509
2021-01-13334.5331.9335.4330-0.69%127282,902,940964,592,842
2021-01-12337.9334.2339.4332.7-0.99%126453,475,9401,166,688,670
2021-01-11337.6337.55340.1335.5-0.55%152204,125,8601,392,623,343
2021-01-08334.85339.4339.8334.8+1.60%132764,194,2901,414,890,692
2021-01-06338334.05338330.7-1.11%143042,675,420895,974,895
2021-01-05333.6337.8338.85332.6+0.87%108122,621,040881,850,172
2021-01-04332334.9336.2331.90.00%118992,225,240744,024,809

Архив котировок акции MTSS по годам

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