МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2023

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29248.55248.45249.5246.6-0.04%153052,752,150682,586,416
2023-12-28247.6248.55250.2246+0.36%154593,132,930776,574,333
2023-12-27249.15247.65249.4247.1-0.48%129412,360,660585,996,589
2023-12-26248.5248.85250.3246.8+0.14%165352,902,570721,825,328
2023-12-25250248.5251.3248.1-0.34%122052,056,620512,723,016
2023-12-22249.25249.35250.6248.15+0.20%229892,754,910687,302,800
2023-12-21250248.85250.95248.15-0.46%287812,988,470744,850,586
2023-12-20253.75250254.7249.4-1.48%279094,530,4501,137,929,506
2023-12-19251.9253.75254249.9+0.81%220682,698,460679,954,443
2023-12-18250.55251.7255.8250.3+0.56%224543,301,510835,822,656
2023-12-15247.5250.3251.35246.6+1.32%98521,673,290417,083,272
2023-12-14251247.05252.4247-1.69%113131,669,400416,360,751
2023-12-13249.25251.3251.5247+0.82%147922,812,610701,061,266
2023-12-12248.65249.25253.05247.7+0.28%160973,403,620850,770,192
2023-12-11250.9248.55252.8246.45-1.27%167512,658,550662,734,042
2023-12-08251.65251.75255248.95+0.04%105132,496,410629,484,764
2023-12-07248.2251.65253.6248+1.39%209113,267,280821,388,248
2023-12-06253.45248.2255.2247.5-2.07%249712,313,370579,628,194
2023-12-05248.65253.45253.75248.55+1.89%134102,137,860536,557,906
2023-12-04250.15248.75253.8245.85-0.56%197893,467,300867,389,795
2023-12-01254.45250.15254.8249.9-1.69%227583,122,280786,729,027
2023-11-30256.55254.45257.3252.6-0.80%241563,441,530875,654,824
2023-11-29261.65256.5261.65256.1-1.82%157852,490,230643,085,480
2023-11-28260.75261.25261.4257.35+0.40%146622,309,760598,253,470
2023-11-27262.9260.2263.75259.05-1.01%208783,469,100906,457,091
2023-11-24266.25262.85267.7262.05-1.28%290924,208,0101,111,405,560
2023-11-23269266.25270.95266-1.35%195325,046,5901,353,447,647
2023-11-22272.95269.9274.3268.55-1.08%258353,470,440937,595,439
2023-11-21270.25272.85274.6268.5+1.07%134442,053,590558,610,897
2023-11-20269.5269.95271.9268.8+0.33%136381,746,690472,199,551
2023-11-17271.5269.05271.65266.7-0.74%271453,710,700998,240,865
2023-11-16277.6271.05279.8270.5-2.17%315045,424,4401,490,566,022
2023-11-15273277.05279.4272+1.48%115351,867,460514,250,920
2023-11-14279.65273281272-2.03%326304,796,4301,326,848,913
2023-11-13274.8278.65280.95274.4+1.40%184602,825,600788,012,404
2023-11-10275.9274.8276.4274.2-0.60%106601,441,610397,082,710
2023-11-09274.35276.45277.65272.7+0.77%172172,307,240635,578,548
2023-11-08273.2274.35275.5272.3+0.62%126811,600,450439,256,584
2023-11-07272.2272.65273.95271.3+0.31%126751,198,010326,765,452
2023-11-06271.5271.8274.25271+0.17%154731,377,250375,043,893
2023-11-03270.6271.35271.8268.65+0.44%151662,591,800699,282,696
2023-11-02273.85270.15274.7268.65-1.15%240024,005,2301,086,064,785
2023-11-01271.6273.3276270.25+0.57%224912,541,980695,066,752
2023-10-31277.7271.75277.75269.95-2.14%295844,207,1001,145,812,432
2023-10-30282.05277.7282.05277.55-1.58%198552,286,740638,398,686
2023-10-27279282.15282.25276.1+0.93%144802,978,780830,997,782
2023-10-26284279.55285278.2-1.51%205053,799,7401,068,747,505
2023-10-25280.75283.85286.35279.9+1.34%226214,433,8101,259,777,921
2023-10-24275280.1281274.55+1.85%281154,327,8401,207,391,661
2023-10-23274.85275276.4273.35+0.05%93381,558,980428,266,728
2023-10-20273.7274.85275.5273+0.53%75111,062,130291,087,251
2023-10-19274.15273.4275273-0.58%63551,167,850320,147,207
2023-10-18275.9275277.25272.8-0.33%108212,073,500571,177,033
2023-10-17275.9275.9276.5274.1+0.11%86691,349,370371,464,871
2023-10-16272275.6276.65271.8+1.68%219643,333,300915,724,418
2023-10-13271.5271.05272.95270.35-0.06%82731,269,350344,575,652
2023-10-12270.05271.2271.5269+0.28%88201,096,900296,786,735
2023-10-11273270.45274.95269.15-0.81%139502,200,170599,262,686
2023-10-10271.45272.65273270.05+0.65%109381,506,510409,512,033
2023-10-09270.45270.9271.9269.85+0.24%114901,578,600427,630,999
2023-10-06271.35270.25271.85268-0.28%137171,840,290497,272,514
2023-10-05271.9271272.95270.2-0.31%83051,251,130339,467,220
2023-10-04271.4271.85272.6268.6+0.17%118701,957,360530,204,816
2023-10-03272271.4272.1268.5-0.26%236893,538,480954,794,560
2023-10-02275.05272.1277.8271.3-1.07%158762,612,420717,484,326
2023-09-29277.9275.05277.9274-0.67%128211,915,900528,235,120
2023-09-28277276.9278274.3-0.02%175422,246,520620,473,630
2023-09-27274276.95277.7274+1.34%127391,810,990500,701,868
2023-09-26269.6273.3274.85269+1.20%121462,226,270605,289,563
2023-09-25270.15270.05272268.85-0.04%92001,553,240420,286,421
2023-09-22270.05270.15273266.45+0.24%274942,929,260791,579,170
2023-09-21269.95269.5271.65268.1-0.17%150432,476,600669,023,598
2023-09-20271.05269.95273.95266.1-0.37%260694,703,1701,268,999,257
2023-09-19274.75270.95276.3270.15-1.45%234524,380,8701,196,602,342
2023-09-18279274.95280.3273.5-1.26%207734,110,7601,133,116,275
2023-09-15277.85278.45280.6275.55+0.45%185833,070,180853,091,136
2023-09-14278.1277.2279.45273.2-0.13%263224,032,4101,112,445,953
2023-09-13281.55277.55281.55276.8-1.42%255223,478,770969,503,583
2023-09-12279.55281.55281.8279.15+0.91%185582,691,320754,473,138
2023-09-11280279281.45278-0.57%169402,624,040734,817,073
2023-09-08283280.6284.1278-0.99%289613,867,1301,083,469,497
2023-09-07287283.4287.8281.6-1.29%347744,426,8501,257,978,927
2023-09-06287.6287.1288.3285-0.17%146872,546,100730,945,871
2023-09-05288.35287.6288.9286.5-0.03%202353,490,7901,005,169,986
2023-09-04284287.7288.45283.9+1.41%250834,381,5801,255,574,109
2023-09-01284.6283.7285.4283-0.14%205453,259,050925,662,210
2023-08-31286.45284.1287.5283-0.72%360115,357,3701,523,973,346
2023-08-30288.05286.15288.5283.45-0.66%278894,758,8801,361,313,240
2023-08-29290.15288.05290.7286-0.72%260425,157,4801,486,059,421
2023-08-28290.6290.15292.1289.3+0.40%184363,442,080999,127,859
2023-08-25288.95289290.7287.05+0.12%121442,029,870587,051,078
2023-08-24286.3288.65289.5286+1.10%173342,240,810645,153,321
2023-08-23293.5285.5294284.8-2.56%469196,522,4001,886,989,825
2023-08-22293.25293293.95288+0.21%547078,389,1302,446,512,389
2023-08-21295292.4295.5290.6-0.17%538987,623,3602,234,567,702
2023-08-18281.9292.9293.95279.7+4.09%441259,280,9602,670,761,422
2023-08-17282.8281.4284278.55-0.20%244934,094,3001,149,435,557
2023-08-16283.2281.95285.35277.7-0.44%483216,913,3201,941,082,102
2023-08-15282.9283.2289279.15-0.35%5380810,185,0502,893,220,594
2023-08-14293.35284.2295282.25-2.65%6401210,966,6403,181,466,587
2023-08-11290.45291.95292.75289.3+0.59%256224,329,4401,259,733,957
2023-08-10290.6290.25291.6289+0.22%220252,814,850816,117,489
2023-08-09292289.6292.5288.3-0.34%230352,830,140820,008,413
2023-08-08290290.6291286.1+0.19%295133,955,8901,141,542,327
2023-08-07291290.05293.95285.3+0.57%385385,192,0701,510,798,195
2023-08-04291.5288.4298.35278.2-0.81%9992616,772,8204,902,795,451
2023-08-03289.8290.75291.35288.05+0.41%316364,387,9401,271,644,849
2023-08-02290289.55291.6288.5-0.29%320643,849,7901,116,557,349
2023-08-01290.5290.4292.3288.5+0.10%348744,853,0001,411,405,097
2023-07-31287.6290.1291.5287.6+0.89%397596,492,8801,882,979,609
2023-07-28288.15287.55288.15287.3-0.21%291993,351,860963,999,890
2023-07-27288.95288.15289.25287.3-0.28%397915,173,7701,491,106,151
2023-07-26291.2288.95291.25287.8-0.72%411065,698,7401,647,230,181
2023-07-25292291.05292.6289.75-0.15%397715,279,7201,534,883,206
2023-07-24293.2291.5296290.35-0.39%345424,537,7501,325,995,718
2023-07-21292.1292.65294288.6+0.19%346604,448,0301,295,534,743
2023-07-20298.1292.1298.1291.2-1.75%396455,374,6901,579,586,377
2023-07-19296.5297.3301.35296+0.42%330814,484,0801,336,380,786
2023-07-18295.15296.05296.4294.5+0.30%331783,238,190957,583,304
2023-07-17295.6295.15296.9293.7-0.56%343523,264,390963,615,607
2023-07-14297.85296.8299.75296-0.35%311602,974,050883,467,926
2023-07-13298297.85299291.2-0.28%439305,238,2801,555,618,302
2023-07-12300.1298.7300.6297.65-0.43%296763,621,6801,082,939,791
2023-07-11302.7300302.75298.1-0.73%291713,875,2201,162,161,956
2023-07-10296.05302.2303.05295.5+1.91%355426,158,5801,843,265,116
2023-07-07297296.55297.75295.2+0.14%242773,193,140945,488,765
2023-07-06299.4296.15299.8295-0.85%287374,456,0801,323,288,645
2023-07-05293.4298.7299293.2+2.12%418047,266,7302,156,878,054
2023-07-04287.1292.5296.6286.3+1.63%5548910,372,0503,035,926,805
2023-07-03296287.8296287.05-3.02%7517812,396,7203,604,993,499
2023-06-30301.7296.75304295.65-2.22%591829,881,7602,953,621,559
2023-06-29305.1303.5309301.1-0.64%574129,590,0602,916,514,408
2023-06-28314.2305.45315.8302.75-11.96%16038432,998,90010,195,988,637
2023-06-27344346.95347341.15+0.80%7761716,676,8405,766,085,775
2023-06-26345344.2346.65338.35+1.31%5592113,082,5204,513,809,378
2023-06-23345.65339.75345.95336-1.69%542166,296,7302,159,608,281
2023-06-22345.6345.6347.75345-0.27%493804,551,2101,574,627,600
2023-06-21346346.55348.9344.7+0.26%479206,413,0102,224,201,584
2023-06-20343.1345.65347.8335.05+0.57%656829,709,5803,341,245,775
2023-06-19345343.7347.95341.45+0.51%696267,874,7502,712,636,129
2023-06-16337341.95342335.35+1.60%543266,299,8102,138,469,509
2023-06-15331336.55337.35330+1.89%417436,706,1802,240,791,271
2023-06-14331.45330.3331.55326.45-0.06%194852,867,950945,055,614
2023-06-13330330.5331.95328.5+0.49%263453,925,9801,296,564,767
2023-06-09324.8328.9329.35324.4+1.26%210183,548,6901,161,063,144
2023-06-08326.5324.8327.2323.25-0.55%277023,302,1501,072,125,873
2023-06-07328.9326.6328.95325.05-0.41%237303,204,6301,048,335,973
2023-06-06329327.95329.6325.4-0.50%311935,241,5401,716,202,432
2023-06-05330329.6333.7325+0.84%432578,725,5802,878,146,217
2023-06-02319.45326.85327317.5+2.99%506359,258,9003,005,400,205
2023-06-01317.5317.35319315.65+0.08%184692,816,470894,504,393
2023-05-31317317.1318.75313.65+0.16%273674,090,6201,292,106,429
2023-05-30312.65316.6319.95311.05+0.94%392186,242,3401,976,886,762
2023-05-29309.35313.65314.9308.75+1.83%314485,181,4201,621,815,514
2023-05-26306.05308308.15306.05+0.52%246362,515,550772,347,900
2023-05-25306.9306.4306.9303.65+0.07%300842,679,680819,023,875
2023-05-24307306.2308.6305-0.21%268312,768,890847,514,712
2023-05-23305.85306.85308301.65+0.51%265623,784,0701,149,478,394
2023-05-22309305.3309.75301.5-0.88%268314,137,4001,261,746,681
2023-05-19313308313305.6-1.77%534928,635,0802,666,133,583
2023-05-18294313.55314.95290.75+6.98%7128216,911,3305,179,000,598
2023-05-17294.8293.1295290.55-0.24%230372,730,840798,681,649
2023-05-16288293.8295.55285.95+2.33%317195,662,7301,646,163,577
2023-05-15278.8287.1288277.65+3.87%531208,177,6502,327,212,130
2023-05-12272.5276.4276.65270+1.43%120881,750,420479,947,922
2023-05-11273.85272.5278.1265.6-0.06%199243,392,880930,445,931
2023-05-10263.6272.65274262.55+3.43%144342,205,490596,052,198
2023-05-08267.2263.6267.7262.4-0.94%5362770,210203,920,503
2023-05-05268.8266.1269.9266-1.00%103571,017,040271,853,749
2023-05-04266.6268.8269.85265.4+1.41%96941,517,270407,018,552
2023-05-03270.7265.05271.25264.5-2.09%189963,435,030920,889,341
2023-05-02273.75270.7276.5265.55-0.53%180002,866,780782,202,563
2023-04-28274272.15274.05270.3-0.55%8204968,120263,442,508
2023-04-27272.9273.65274.15270.05+0.27%91431,294,110351,615,341
2023-04-26271.4272.9274270.6+0.59%128491,919,570523,959,595
2023-04-25269.5271.3271.4267+0.76%105971,367,800368,181,597
2023-04-24266.4269.25270.5265.45+1.07%190302,194,260590,509,350
2023-04-21269.9266.4269.9265-0.73%116331,261,920336,276,278
2023-04-20267.3268.35270.4261.3+0.62%164112,595,190692,881,561
2023-04-19265.4266.7272.25264+0.49%272824,934,9901,326,176,110
2023-04-18262.35265.4265.5261+1.69%162082,329,050612,627,208
2023-04-17260.15261264.5260.05+0.37%173272,935,230769,973,095
2023-04-14260.9260.05261.3258.4-0.13%130471,821,130472,365,510
2023-04-13261.25260.4263.5257.9-0.33%104962,029,460528,995,518
2023-04-12258.55261.25262.95257+1.65%146542,768,440722,383,712
2023-04-11259257263.3255.4-0.87%232074,611,7701,194,798,140
2023-04-10258.1259.25259.3257.05+0.68%170202,063,740532,709,617
2023-04-07256.9257.5258254.45+0.68%134251,410,680361,920,532
2023-04-06255.4255.75258254.7+0.31%140142,017,160517,853,143
2023-04-05255.25254.95255.4251.8+0.08%113641,304,830331,348,764
2023-04-04258254.75258.25253.7-1.26%206553,158,640807,992,664
2023-04-03258258258.85256.6+0.06%142042,108,850543,390,868
2023-03-31259.3257.85259.3254.2-0.56%152321,917,040492,303,435
2023-03-30258259.3259.95257.05+0.52%164692,222,430574,701,494
2023-03-29258257.95258.45256.05+0.14%127171,725,570444,743,883
2023-03-28257.25257.6259.3254.75+0.29%161482,748,330708,108,239
2023-03-27253.1256.85258250.7+1.62%203492,723,060693,000,210
2023-03-24254.5252.75254.6250.55-0.65%106501,291,790325,650,589
2023-03-23254.4254.4255252.750.00%9103869,630220,729,956
2023-03-22256254.4256.6253.55-0.33%76651,405,600358,912,355
2023-03-21251.55255.25256.85250.5+1.37%166942,411,990613,573,283
2023-03-20248.55251.8252.8246.5+1.49%247002,273,280567,878,635
2023-03-17248.9248.1248.9245.75+0.08%211012,549,570631,281,079
2023-03-16250.9247.9251.4245.05-0.82%202012,861,000710,765,308
2023-03-15256.5249.95257248.65-2.33%199841,564,130394,508,875
2023-03-14255.55255.9257.5255-0.29%7874841,270215,288,265
2023-03-13257.7256.65258.3254.25-0.41%113911,733,850444,866,019
2023-03-10257.05257.7258.8255.2+0.21%7381836,800215,463,599
2023-03-09257.55257.15258.3256.15-0.19%7042686,250176,406,781
2023-03-07258.9257.65259.5256.5-0.29%7746997,380257,028,448
2023-03-06259.65258.4261257.55-0.48%117661,330,000343,567,181
2023-03-03255259.65261254.1+2.00%143762,450,440632,419,879
2023-03-02259.1254.55259.25252.45-1.76%200351,727,670443,476,586
2023-03-01260.4259.1261257-0.40%174151,691,860437,885,594
2023-02-28254.2260.15260.15254.2+2.38%120201,626,230418,938,503
2023-02-27247.55254.1255.15246.3+1.17%10406930,300234,650,382
2023-02-24250.8251.15251.75248.85+0.14%4984533,790133,635,472
2023-02-22251.7250.8252.4248.3-0.08%7029814,220203,496,383
2023-02-21246.7251252.35246.7+1.74%102041,210,020302,778,603
2023-02-20249.8246.7250.05242.5-1.08%85571,089,140267,304,024
2023-02-17248.8249.4250.95244.4+0.83%109821,004,070248,630,784
2023-02-16244.2247.35249.45243+1.29%192951,982,810486,989,068
2023-02-15252.25244.2252.4241.25-3.31%205402,118,190523,118,866
2023-02-14259.4252.55259.5252.5-2.57%202891,330,910338,992,590
2023-02-13257.65259.2260.8255.05+0.60%8097802,540208,145,015
2023-02-10256.1257.65258.45254.1+0.31%7926753,210193,328,160
2023-02-09260.75256.85263.3255.15-1.48%200191,956,740504,565,578
2023-02-08262260.7265259.5-0.13%211921,660,920435,361,600
2023-02-07259.35261.05263.2259.35+0.71%164711,497,380391,280,179
2023-02-06254.8259.2260253.4+1.57%189041,379,370356,791,404
2023-02-03256.35255.2256.6252-0.35%141471,216,060308,463,173
2023-02-02252256.1257.95248.85+1.73%151171,829,040467,458,296
2023-02-01250251.75252.8248.15+0.84%127071,075,530269,897,688
2023-01-31245.2249.65249.95243.3+1.94%104831,246,950307,997,285
2023-01-30242.2244.9245241.5+1.14%102981,215,170296,067,748
2023-01-27240.8242.15242.3239.85+0.90%63241,177,910284,019,497
2023-01-26240.8240241237.4-0.21%48081,322,280317,032,360
2023-01-25239240.5241237.9+0.63%56761,097,930262,816,142
2023-01-24240.5239240.5237.9-0.35%59311,058,130253,397,395
2023-01-23241.5239.85241.5238.75-0.02%5481735,030176,400,708
2023-01-20236.95239.9240.4235.8+1.22%53421,148,950273,624,537
2023-01-19237.6237239.3235.8-0.25%73951,238,830294,843,871
2023-01-18238.7237.6239.5237.1-0.46%5225591,980141,221,872
2023-01-17242.3238.7242.3238.7-1.45%6103609,190146,314,235
2023-01-16239.5242.2242.65235.35+1.25%94481,457,080350,220,089
2023-01-13239.4239.2239.5238.4+0.08%80461,247,260298,266,181
2023-01-12240239240238.35-0.42%75911,054,810252,132,488
2023-01-11237240240.5236.15+1.14%7940869,040207,617,301
2023-01-10237.9237.3237.9234.45-0.17%7423636,220150,522,110
2023-01-09236.65237.7238.8235.5+0.51%123231,225,110290,951,919
2023-01-06236.2236.5236.6235.4+0.15%2568182,14043,001,189
2023-01-05236.7236.15236.9235-0.15%4226308,92072,965,466
2023-01-04235.35236.5236.7234.25+0.49%5436338,30079,688,813
2023-01-03236.45235.35236.82350.00%5562277,38065,372,959

Архив котировок акции MTSS по годам

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