МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2022

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-30234.75236.4236.6233.1+0.70%7037735,390172,824,495
2022-12-29231.9234.75235230.1+1.23%8162857,080200,081,313
2022-12-28230.5231.9232.3229+0.91%70401,198,650276,628,357
2022-12-27228.95229.8230.9228.4+0.39%11684820,750188,766,249
2022-12-26226.55228.9231.85225.2+0.84%116151,740,280396,442,570
2022-12-23227227227.85224.550.00%6612864,580195,438,135
2022-12-22224.5227228224.45+1.11%10477956,810217,074,473
2022-12-21227.4224.5229.85223.75-1.30%157191,622,580366,647,102
2022-12-20224.6227.45227.95223.7+1.68%131551,118,070251,814,230
2022-12-19226.2223.7227221.2-1.41%154201,931,280433,107,688
2022-12-16221.15226.9228.3221.15+2.60%127091,122,990252,996,930
2022-12-15226.3221.15226.9220.8-2.32%140281,139,230253,925,355
2022-12-14230.25226.4230.25225-1.50%8439887,890201,581,232
2022-12-13231.5229.85231.9228.7-0.54%6135593,920136,653,471
2022-12-12233.65231.1234.05230.5-1.09%10791845,260196,314,814
2022-12-09233.05233.65234.9232.65+0.21%8502680,110159,130,425
2022-12-08233.5233.15233.9232.3-0.15%3339538,030125,474,854
2022-12-07232.15233.5234.9232.15-0.13%4059506,020117,983,554
2022-12-06233.2233.8234.1231.6+0.32%9281846,680197,434,212
2022-12-05233.65233.05234.9231.3-0.28%6041738,050172,200,461
2022-12-02234.2233.7234.7232.3-0.43%5599553,990129,161,347
2022-12-01236.8234.7236.8234.05-0.72%8371896,070210,595,934
2022-11-30237.3236.4237.5233.5-0.23%104651,143,810269,650,612
2022-11-29235236.95237.9234+1.20%11703839,980198,551,806
2022-11-28236.25234.15236.25232.35-0.89%92211,144,270268,251,513
2022-11-25234.8236.25237.85234+1.18%168581,683,010397,957,708
2022-11-24232.9233.5236.6232.35+0.28%119311,265,920297,191,639
2022-11-23228.6232.85234.3226.3+2.06%120501,315,740303,327,841
2022-11-22227.7228.15229.7226.5+0.20%5369674,490153,573,002
2022-11-21230.4227.7230.4225.85-1.19%120621,046,580238,479,797
2022-11-18231.25230.45233.2228.5-0.92%7708908,360209,061,690
2022-11-17234.8232.6235.4232-0.49%6651769,810179,868,023
2022-11-16233.6233.75238.95231.15+1.15%205363,007,190707,629,830
2022-11-15234.7231.1238221.1-1.47%233123,014,060701,509,388
2022-11-14236.4234.55237.4233.5-0.19%9432898,710211,497,660
2022-11-11228.35235235.5226.75+2.91%158051,666,310386,267,867
2022-11-10225228.35229.35224.4+1.60%7481707,940160,646,040
2022-11-09230.35224.75231.6222.8-2.47%196761,863,110423,072,404
2022-11-08227.8230.45232226.5+1.21%124571,640,280376,864,589
2022-11-07223.3227.7229222.8+2.43%105151,235,850279,808,383
2022-11-03223222.3223220.25-0.51%7666828,730183,699,353
2022-11-02226.85223.45227.3220.05-1.43%8384858,880193,170,858
2022-11-01227.55226.7229225.7+0.40%73761,193,270271,040,540
2022-10-31224.95225.8229224+0.58%138321,488,090337,080,684
2022-10-28222.75224.5225219.6+0.79%150931,376,330306,643,920
2022-10-27219.65222.75223.5218.2+1.69%150752,127,570469,063,308
2022-10-26220219.05220217.6+0.02%104761,225,870268,255,195
2022-10-25216.5219220.35215.4+1.51%125991,643,200358,723,177
2022-10-24217.25215.75218.25215-0.02%86801,098,650237,604,279
2022-10-21217215.8217.4212.8-0.64%102231,265,340272,199,422
2022-10-20216.25217.2223.15215.35+0.88%201812,966,140650,492,754
2022-10-19213215.3216.45210.05+0.82%113031,658,890353,891,931
2022-10-18219.1213.55220212.5-2.33%157982,064,210445,527,800
2022-10-17209.5218.65218.95207.2+4.97%168032,244,460480,572,391
2022-10-14203.9208.3210203.05+2.36%160803,006,680623,907,343
2022-10-13204.45203.5205.85200.9-0.32%92951,499,500303,864,080
2022-10-12210.2204.15210.65202.1-2.83%181882,751,950565,174,166
2022-10-11200.65210.1212.4200+5.00%221482,391,180497,295,473
2022-10-10190.25200.1201.65190.25+1.99%150771,713,560338,781,031
2022-10-07207.65196.2207.85196.2-5.79%168762,127,950433,308,316
2022-10-06206.05208.25210.55206.05+0.82%114551,898,210396,382,092
2022-10-05202.6206.55209.2200.75+1.90%191672,912,880597,265,726
2022-10-04198202.7206.55194.2+2.87%186302,829,390569,023,528
2022-10-03193197.05198190+2.82%149921,985,060384,946,608
2022-09-30184.5191.65194176.2+4.73%240032,728,070504,427,346
2022-09-29187183188.7179.35-1.61%129681,422,640260,221,512
2022-09-28188186189.85181.3-0.77%127651,426,380266,100,942
2022-09-27190.4187.45198.5179.35+0.62%240832,801,090520,856,836
2022-09-26199.1186.3199.1184-7.15%317083,456,440661,159,375
2022-09-23216200.65216197.5-6.63%323293,880,070785,909,627
2022-09-22215.7214.9222.25212.35-0.74%147241,597,250345,530,783
2022-09-21201216.5221201-4.50%218902,476,480531,401,925
2022-09-20236226.7236.1220.25-3.88%285923,078,840703,368,938
2022-09-19236235.85236.6234.7-0.23%7496832,360196,147,699
2022-09-16238.2236.4238.4235.6-0.76%118221,105,710261,659,376
2022-09-15238.05238.2240236.6+0.21%144991,180,250281,381,152
2022-09-14237.6237.7238235.35-0.02%107331,018,470241,078,620
2022-09-13240.7237.75241.6237.4-1.18%82551,051,790251,219,949
2022-09-12237.5240.6242.4237.15+1.20%166161,274,510306,128,524
2022-09-09237.55237.75240237.05+0.08%12277857,860204,990,625
2022-09-08236.5237.55240.3236+0.64%142551,006,210239,424,862
2022-09-07239236.05239.3235.25-1.23%161081,656,380392,776,282
2022-09-06242.8239244.45238.5-1.57%189301,875,960453,047,047
2022-09-05240.2242.8243239.85+1.04%147871,062,930256,709,992
2022-09-02241.45240.3245237.35-0.48%221412,031,140489,404,986
2022-09-01236.5241.45242236.5+2.18%258051,627,430389,816,518
2022-08-31238.3236.3240.35235.2-1.25%118561,548,320367,561,599
2022-08-30241.2239.3243.2239-0.71%6686896,350216,311,094
2022-08-29240241242.5238.1+0.37%137081,211,310291,854,709
2022-08-26236.4240.1240.1234.15+1.57%151031,379,430328,230,792
2022-08-25232.5236.4236.85231.25+1.96%174481,882,960442,877,751
2022-08-24235.8231.85236.45230.15-1.76%175021,704,180396,425,269
2022-08-23238.1236239.15235.2-0.88%114131,736,010410,403,614
2022-08-22240238.1240237.4-0.79%8286863,360205,748,971
2022-08-19240240241.25236.4-0.81%121261,941,690462,743,303
2022-08-18245.75241.95247.4238.5-1.24%139942,254,570548,764,141
2022-08-17248245250244.05-1.21%151501,286,600317,152,911
2022-08-16246.5248248.75244+0.69%6459969,030239,078,381
2022-08-15247.7246.3248.85243+0.49%7687915,910224,526,622
2022-08-12245.05245.1247.15243.1-0.16%16776689,220168,882,575
2022-08-11250.1245.5251.7245.3-1.82%5929580,190144,492,823
2022-08-10248.9250.05251246.7+0.89%6743699,380174,157,902
2022-08-09247.15247.85248244.15+0.28%5249701,040172,780,663
2022-08-08245247.15249.35243.7+2.36%7060892,580220,360,378
2022-08-05250241.45251.85240.8-3.80%122551,456,700356,267,158
2022-08-04247.05251252.2245.55+1.91%126231,540,610384,240,950
2022-08-03240.25246.3247.5240.1+2.20%78431,462,450356,658,155
2022-08-02240.8241241.95239-0.31%5467657,960158,273,957
2022-08-01244.05241.75244.4238.5-0.70%9421988,380237,918,597
2022-07-29243.5243.45245241.05+0.12%104361,603,610390,232,136
2022-07-28235.7243.15243.5235.7+3.18%151952,116,970508,371,329
2022-07-27234235.65237232+1.03%155621,504,990353,271,467
2022-07-26230.9233.25233.25230.1+1.04%5861972,000225,588,901
2022-07-25231230.85232229.55+0.02%4342550,620126,983,994
2022-07-22229.9230.8232.15229+0.76%5530676,250155,947,536
2022-07-21232.6229.05233.5227.2-1.53%7443830,890190,481,030
2022-07-20232.55232.6236231.8+0.02%5603622,610145,225,572
2022-07-19236.3232.55236.8231.55-1.59%6511798,890185,971,927
2022-07-18238236.3239.75231.25-0.25%85371,104,020258,584,009
2022-07-15229.15236.9239.55226+3.09%113761,484,060344,427,033
2022-07-14232.3229.8235228.85-1.75%117711,891,440438,791,447
2022-07-13236.85233.9238.95231-1.25%99291,689,590394,810,337
2022-07-12239236.85239.6227.2-1.25%277764,299,4101,001,260,773
2022-07-11247.55239.85247.55237.05-12.80%315584,746,5801,149,877,448
2022-07-08273275.05275.05269.7+0.75%238554,274,7801,164,050,591
2022-07-07269.9273273.05268.1+1.09%99011,706,670462,323,763
2022-07-06275.9270.05277.25267.6-2.26%184933,013,890820,391,505
2022-07-05280.05276.3281.45275.25-1.51%124141,908,240530,097,110
2022-07-04280280.55281.35278.5+0.61%134802,202,320616,070,637
2022-07-01272278.85279269.05+1.88%93451,718,440470,146,040
2022-06-30275.85273.7276.4256.5-0.73%152152,552,290694,237,950
2022-06-29277.4275.7278275-0.61%5847704,270194,578,525
2022-06-28276.2277.4278.7275.3+0.43%6064952,650264,091,939
2022-06-27279276.2280.65275-0.77%8355912,850254,356,673
2022-06-24276.6278.35281.4275.25+0.78%96261,470,200409,665,770
2022-06-23279276.2279.5274+0.80%117742,656,820733,785,005
2022-06-22273274277267.1+0.48%134731,793,430488,989,022
2022-06-21275.85272.7275.85269.85-0.64%107821,110,520302,216,361
2022-06-20274.7274.45276.45274-0.09%9454933,510256,933,646
2022-06-17276.3274.7277272.2-0.85%7536803,880220,748,868
2022-06-16276.15277.05277.05275.35+0.34%9035885,770244,802,218
2022-06-15275276.1277.1273.5+0.44%195221,379,830379,972,481
2022-06-14274.45274.9275272.35+0.33%183811,312,000359,687,269
2022-06-10271274274.9269.1+1.22%227871,311,450358,298,066
2022-06-09271.8270.7272.35268.15-0.61%9813789,340213,111,771
2022-06-08270272.35274.5270+0.80%125481,457,260397,551,615
2022-06-07267.15270.2271.75265+0.69%109101,505,220404,111,157
2022-06-06260268.35270.5258+3.41%189972,586,770685,058,001
2022-06-03261.2259.5263.4254-0.84%185691,411,890365,946,245
2022-06-02257261.7261.9252.75+1.81%135932,189,070565,948,898
2022-06-01255257.05257.95253+0.82%8569987,850253,437,306
2022-05-31254.95254.95257251.75-0.02%104961,079,070273,466,809
2022-05-30247255255246.1+3.28%116861,692,550423,226,954
2022-05-27245.05246.9248.75243.9+0.47%95581,331,020327,170,964
2022-05-26250245.75251.5245-0.91%122632,106,040524,106,345
2022-05-25245.3248249.45242.55+1.89%115042,282,870562,422,593
2022-05-24236.05243.4245.45230.7+3.14%127412,229,620533,774,629
2022-05-23239236240232.3-1.05%123141,148,950270,242,540
2022-05-20244238.5245.9237-1.91%133221,653,320396,907,573
2022-05-19242.4243.15246237.6+0.06%161132,456,310594,220,302
2022-05-18239.25243282.9239.25+11.72%6738712,055,9203,069,121,722
2022-05-17208.5217.5219.6205+3.57%160552,067,220439,237,461
2022-05-16201.05210210200.45+4.56%73121,188,050244,007,998
2022-05-13201.05200.85202.95199+0.37%63421,180,060236,266,456
2022-05-12208.4200.1209.3198.3-4.46%99261,593,650322,380,374
2022-05-11211.25209.45211.25206.1-0.73%9714790,930164,922,794
2022-05-06214211214.4209.25-1.45%5866908,310191,895,156
2022-05-05208.7214.1214.95208.7+2.59%66321,058,500224,581,396
2022-05-04209.05208.7212.2207.15-0.17%6138845,190176,651,065
2022-04-29205.65209.05209.35205.05+1.98%72531,113,130230,451,497
2022-04-28208205212.7202.25-1.25%120242,840,090591,872,984
2022-04-27196.8207.6208.2194.35+5.73%162864,756,680949,686,905
2022-04-26185196.35197.3184.55+6.14%98293,913,310751,830,212
2022-04-25188.1185188.3181.65-1.62%100211,341,340247,675,929
2022-04-22194.4188.05194.75188.05-2.26%101791,038,540198,597,375
2022-04-21197.3192.4198.25192.3-2.31%108821,075,200209,455,924
2022-04-20201.05196.95202.4195.25-2.40%120011,608,040319,867,488
2022-04-19205201.8205195.1-0.98%123111,194,290238,216,750
2022-04-18207.9203.8213.4203.2-1.71%9845907,290188,349,861
2022-04-15205.7207.35211.7200.45+0.75%93881,048,370215,364,134
2022-04-14212.5205.8213.2205-2.23%7141548,090113,949,652
2022-04-13214.75210.5215.9210-0.19%5964726,220154,653,383
2022-04-12214210.9214204-0.40%10284882,570183,631,616
2022-04-11217.8211.75217.8210.1-1.60%8795688,080147,098,762
2022-04-08235215.2235213-0.60%146312,067,560457,573,664
2022-04-07215216.5221.85215+0.70%6571541,760117,884,872
2022-04-06217215220212-1.38%8449697,940150,991,187
2022-04-05230.05218231.05215.35-5.63%122101,021,730226,331,527
2022-04-04235231239.05224.2-1.70%116751,085,500251,995,227
2022-04-01238.6235248.1232-1.53%165101,407,110336,267,600
2022-03-31229238.65248212.15+2.42%321803,915,720905,231,280
2022-03-30177.15233235177.15+33.37%223403,505,910736,066,941
2022-03-29184.8174.7188.65171.5-5.47%210561,991,310360,197,234
2022-03-28190.6184.8194.2181.2-3.04%13520973,540181,897,564
2022-03-25206.95190.6208.25188.2-7.30%207413,906,010747,012,178
2022-03-24200205.6236198.15-5.47%368553,134,100681,068,914
2022-02-25205217.5247.8205+5.25%407266,146,1101,371,082,277
2022-02-24235206.65240155-20.78%8011810,842,0402,143,149,850
2022-02-22235.45260.85263.9219.5+8.80%7879216,722,6904,023,308,849
2022-02-21272.85239.75278226-12.13%9365620,241,6305,228,096,052
2022-02-18284.95272.85286.9271.3-3.74%305875,274,5501,463,216,848
2022-02-17287.4283.45287.8281.1-1.37%190634,539,8101,289,252,232
2022-02-16287287.4291.65286+0.03%173252,972,660858,347,973
2022-02-15281.45287.3287.85280.7+2.31%189413,278,780932,983,721
2022-02-14283.05280.8286.7276.5-1.40%271045,063,7701,428,880,776
2022-02-11292.05284.8292.95282.7-2.95%222713,350,740960,724,016
2022-02-10289.95293.45294.9283.6+1.22%275864,457,6701,285,500,867
2022-02-09290289.9290.5286.75+0.05%214633,588,4801,036,377,331
2022-02-08283.65289.75290.15283.55+1.86%91591,488,950427,511,586
2022-02-07285284.45286.7282.25+0.42%88811,036,580294,702,313
2022-02-04284.6283.25288.3281.5-0.47%118421,703,950484,828,739
2022-02-03286.1284.6286.15280-0.42%129632,046,940580,113,991
2022-02-02289.7285.8290.9285.5-1.31%121142,057,710593,523,038
2022-02-01288.7289.6291286.25+0.77%136162,440,570704,649,354
2022-01-31286287.4292286+0.65%183044,806,5701,390,108,305
2022-01-28280285.55285.55275.2+2.55%191703,495,340983,038,206
2022-01-27277.3278.45289275.05+0.20%278626,089,9201,722,449,484
2022-01-26279.45277.9284.9276.25-0.55%296195,605,7901,570,202,473
2022-01-25272.3279.45279.5268.2+2.38%264315,772,1201,580,839,666
2022-01-24273.95272.95275.45263.3-0.18%4459710,598,4802,845,135,702
2022-01-21274.2273.45279.7272.05-0.35%246554,608,5601,268,632,383
2022-01-20275.7274.4280.65273.2-0.15%274745,290,4601,466,776,880
2022-01-19273.1274.8286.7267+0.68%388168,948,6702,482,399,909
2022-01-18278272.95284267.1-3.11%4482410,127,6602,771,680,273
2022-01-17289.5281.7291.45276.1-2.74%316365,544,2401,564,181,943
2022-01-14291.9289.65292.7281.6-0.69%314634,603,7201,323,066,524
2022-01-13297.2291.65298.35287.95-1.62%222993,468,7701,011,569,573
2022-01-12297296.45301294.2+0.08%135001,837,670545,685,449
2022-01-11295.75296.2297.5293.55+0.12%114131,817,570537,188,067
2022-01-10300295.85302.5291.1-1.12%142401,808,130535,842,775
2022-01-06298299.2300.6295.35+0.30%129922,449,570731,291,097
2022-01-05305.15298.3306298.3-2.18%104191,840,990558,292,764
2022-01-04304.9304.95306.5302.85+0.10%105161,854,360565,500,249
2022-01-03299304.65305298.050.00%116752,093,030631,752,306

Архив котировок акции MTSS по годам

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