МТС (Мобильные ТелеСистемы)

MTSS

  222.85 ₽  -0.22% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. МТС
  5. История котировок
  6. 2025

История котировок MTSS

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-30212.35213.9215.1212.15+0.73%204261,621,700346,572,130
2025-12-29212.6212.35215.85211.3+0.05%294884,458,460953,445,216
2025-12-26210.55212.25212.45210.05+0.81%140752,967,070627,612,708
2025-12-25211.75210.55212210.05-0.57%152241,922,330405,260,779
2025-12-24214.35211.75214.35211-0.61%132882,667,090565,259,426
2025-12-23213.8213.05215.85211.95-0.30%160523,269,370699,366,553
2025-12-22215.55213.7216.7212.8-0.84%174672,530,180544,018,180
2025-12-19216.95215.5218.45214.25-0.42%219203,352,770723,402,596
2025-12-18218.25216.4219.3215-0.85%189493,189,320692,573,289
2025-12-17217.9218.25219.5216.25+0.16%200182,465,730536,443,797
2025-12-16217.7217.9220216.75+0.14%262444,929,7101,077,059,570
2025-12-15212.25217.6219212.25+2.62%256635,664,6901,229,971,397
2025-12-12216212.05216.35211.55-1.69%176263,555,170763,595,753
2025-12-11214.45215.7216.7214.15+0.77%217063,585,310773,663,188
2025-12-10213.85214.05215.15213.5+0.12%171171,924,150412,934,897
2025-12-09211.85213.8214.95211.65+0.92%115521,944,760415,655,262
2025-12-08215.35211.85216.2211.2-1.37%154311,973,830421,237,272
2025-12-05213.15214.8216213.15+0.73%101081,610,180345,621,026
2025-12-04211.9213.25213.8211.9+0.45%85111,245,970265,606,415
2025-12-03214.05212.3215.45210.2-1.96%206432,606,940553,047,290
2025-12-02215.1216.55217.4214.8+0.72%127972,795,890605,259,479
2025-12-01212.3215217.8210.85+1.27%165712,635,430563,855,224
2025-11-28210.85212.3212.5209.2+1.17%95761,620,930341,579,926
2025-11-27212.2209.85212.65209.5-1.11%81531,037,640218,701,221
2025-11-26211.95212.2213.3210.7+0.31%224641,604,460340,839,233
2025-11-25209.35211.55212.9208.6+1.24%169392,826,190596,717,106
2025-11-24211.85208.95212.9207.6-0.83%365543,097,030647,835,887
2025-11-21213.4210.7213.4208.15-1.27%128822,502,170526,653,807
2025-11-20209.15213.4213.95207.75+1.79%153732,516,630530,213,881
2025-11-19205.4209.65213.5205.1+2.04%172763,417,770717,047,298
2025-11-18203.95205.45207.6202.55+0.98%125893,852,780792,734,211
2025-11-17204.2203.45204.6202.45-0.46%174701,384,410281,531,551
2025-11-14204.6204.4205.85203.25-0.10%81671,665,590340,639,536
2025-11-13204204.6206.2203+0.29%241794,327,300887,268,340
2025-11-12204.75204204.9203-0.37%79011,058,260215,738,734
2025-11-11205.4204.75206.35203.05-0.41%284122,688,720549,253,094
2025-11-10205.8205.6210.2203.3-0.07%221313,073,650634,055,601
2025-11-07203.05205.75206.45201.6+1.30%113791,904,670390,520,953
2025-11-06204.7203.1205.2199.25-0.68%176023,584,890722,469,119
2025-11-05204.5204.5206.8203.05-0.10%84801,209,680247,856,968
2025-11-03202.55204.7206.1202.55+0.86%4772469,35096,319,814
2025-11-01202.65202.95203.65202.15+0.20%4071448,22090,962,808
2025-10-31204.55202.55205.55200.25-1.00%80391,549,940314,373,084
2025-10-30201.65204.6205.1200.8+1.46%163332,783,400564,586,850
2025-10-29200.75201.65202.6199.6+0.67%92751,720,350346,514,104
2025-10-28199.05200.3203.2198+0.65%165392,771,140555,920,573
2025-10-27200.9199201.1196.65-0.82%204663,171,640630,701,812
2025-10-24205.45200.65208.9200.5-2.34%166852,764,820561,023,110
2025-10-23203.1205.45206.6203.05-0.46%97221,737,600355,476,660
2025-10-22207.1206.4209.65203.3-0.27%115242,045,300423,778,797
2025-10-21210.55206.95212.45205.2-1.69%172863,182,790664,873,731
2025-10-20211.35210.5214209.6-0.38%194702,532,710535,114,754
2025-10-17210.3211.3212.7207.35+0.48%134692,488,070522,250,309
2025-10-16200.25210.3211.5199.8+5.02%182233,434,170704,989,520
2025-10-15199.65200.25202.8199.35+0.02%92741,738,590349,416,115
2025-10-14201.7200.2202.35199.7-0.22%99161,413,720283,253,418
2025-10-13201.05200.65203199.6-0.27%164072,034,880409,525,244
2025-10-10205.85201.2205.85199.9-1.95%270363,465,860700,098,779
2025-10-09204.7205.2207.5198.95+0.24%268494,828,020982,953,523
2025-10-08208.65204.7209.5202.55-1.89%217033,272,120673,102,860
2025-10-07202.75208.65209.65201.05+2.91%228143,870,430799,126,396
2025-10-06201202.75204.15199+0.87%211413,869,820779,505,560
2025-10-03202.6201205.1200.2-0.74%170542,545,660514,811,541
2025-10-02204.35202.5205.35201-0.91%150642,535,230514,793,180
2025-10-01205.55204.35207.25203.15-0.34%159802,896,510593,969,679
2025-09-30207.8205.05209.45202.55-1.20%199053,695,710759,874,608
2025-09-29206.65207.55210.35206.05-0.12%312623,522,650734,152,438
2025-09-26205.95207.8208.9205.05+0.90%76071,469,580304,306,615
2025-09-25209.35205.95210.45205.8-1.58%93901,539,440318,522,683
2025-09-24208209.25211.75205.6+0.84%124922,882,550603,082,183
2025-09-23209207.5212.3205.15-0.46%146912,632,520552,147,518
2025-09-22209.35208.45209.9206.2+0.17%143271,930,400401,301,210
2025-09-19212.3208.1214.1207.65-1.93%132772,359,430498,169,127
2025-09-18214.95212.2214.95209.65-0.91%238192,557,790541,339,506
2025-09-17212.35214.15215.6210.55+0.85%184663,074,760656,029,477
2025-09-16211.7212.35213.9208.65+0.28%209322,610,650552,383,194
2025-09-15213.6211.75215.6210.5-0.87%237602,986,020636,112,910
2025-09-12219.9213.6220.85211.35-2.86%285803,804,280822,551,142
2025-09-11220.05219.9221.7218.55-0.05%112951,926,700424,312,858
2025-09-10223.95220223.95219.15-1.57%126103,165,030702,551,446
2025-09-09224.15223.5225222.75-0.29%119351,863,540417,059,422
2025-09-08224.5224.15226223.5-0.16%156871,665,260373,786,215
2025-09-05222.15224.5226.5221.6+1.06%303204,825,1101,086,537,619
2025-09-04220222.15223.45219.65+0.98%116191,708,120378,871,772
2025-09-03218.4220220217.2+0.76%87141,673,670366,119,535
2025-09-02218.05218.35220.3216.25-0.05%134952,039,860445,313,782
2025-09-01218218.45221.45217.15+0.23%112911,739,330380,894,320
2025-08-29219.9217.95222.6216.8-0.89%162481,946,690426,075,380
2025-08-28224.2219.9224.7219.3-1.83%148662,851,990635,033,446
2025-08-27224224225223.10.00%218411,673,540374,883,307
2025-08-26220.3224224.1218.45+1.68%147312,505,100557,956,515
2025-08-25225.5220.3225.5217.6-2.05%304844,169,720918,014,811
2025-08-22223.9224.9226.5223.6+0.49%144493,294,470741,564,753
2025-08-21225.95223.8227.85223.45-1.08%157383,781,870853,639,009
2025-08-20225.6226.25227.85224+0.29%152852,846,770642,882,230
2025-08-19225.15225.6230.5224.3+0.22%265766,160,2701,400,798,052
2025-08-18222.8225.1226.2220.45+0.22%174133,023,060675,555,739
2025-08-15223224.6225.5222.1+0.83%80231,791,710401,572,605
2025-08-14222.1222.75224.5220+0.29%93641,790,320398,803,260
2025-08-13222222.1223.45220.4+0.14%147932,228,020495,147,459
2025-08-12220.35221.8223.5218.6+0.66%214003,110,920689,103,257
2025-08-11224220.35225.1218.05-0.72%208623,454,080766,708,385
2025-08-08217.3221.95222216.1+2.26%174123,524,370772,338,843
2025-08-07213.9217.05217.65212.5+1.90%184952,693,370581,703,703
2025-08-06212.9213215.9208.85+0.38%211044,190,070888,962,950
2025-08-05208.8212.2212.8208.2+1.92%186883,311,540699,980,676
2025-08-04208208.2210.1207.3+0.10%154021,860,130388,193,295
2025-08-01210.05208211.85206.65-0.83%163932,226,190465,291,916
2025-07-31205.35209.75209.95205.05+2.14%142513,222,700671,174,682
2025-07-30206.8205.35208.05205-0.70%61521,270,190262,152,832
2025-07-29208206.8209.3205.2+0.02%99092,271,910470,577,798
2025-07-28210206.75210.35206-1.24%177693,358,130697,705,558
2025-07-25211.1209.35212.2208.05-0.81%191793,503,960736,670,851
2025-07-24210.05211.05211.95209.55+0.09%86901,396,110294,440,883
2025-07-23210210.85212.65210+0.40%161754,050,020857,708,808
2025-07-22209.5210210.45207.15+0.26%176182,642,700552,002,328
2025-07-21208.75209.45212.4208.05+0.38%226974,124,780866,648,788
2025-07-18202.4208.65208.85202.4+3.19%131754,219,840870,327,372
2025-07-17202202.2206.6201.15+0.02%146224,887,330999,147,675
2025-07-16200.95202.15204.8200.95+0.70%197325,618,9201,143,251,926
2025-07-15195.2200.75201.35194.15+3.27%203055,563,2901,105,612,746
2025-07-14193.6194.4195.55189+0.39%264935,079,050973,813,033
2025-07-11197.05193.65197.65192.95-1.70%181794,327,250841,491,505
2025-07-10195.35197198.45193.85+1.57%151024,778,210939,628,490
2025-07-09195.9193.95198.9191.6-1.02%318458,421,7401,647,251,447
2025-07-08193.7195.95198.85191.8+1.11%3723811,802,5202,313,088,802
2025-07-07218.25193.8218.25188.7-14.06%8642923,221,4904,485,971,080
2025-07-04228225.5228.3224.6-1.31%4557712,780,9202,893,712,662
2025-07-03234.5228.5235.45227.15-2.39%3756610,574,6002,454,761,335
2025-07-02236.5234.1237.45231.85-0.99%237725,837,9101,367,243,908
2025-07-01238.05236.45238.75235.8-0.61%310417,584,8101,799,207,906
2025-06-30235237.9239.35234.65+1.45%388368,594,0602,044,439,578
2025-06-27234.65234.5235.25233.6+0.21%146342,872,470673,575,516
2025-06-26236234236.65232.5-0.68%226864,757,7501,114,178,091
2025-06-25235.05235.6237.4233.3+0.28%323765,716,4001,346,710,747
2025-06-24227.5234.95236225.25+3.41%397458,943,2702,069,356,867
2025-06-23228.55227.2229.8224.7-0.57%383054,022,870911,558,762
2025-06-20229.45228.5229.65227.1-0.24%160312,136,880487,961,849
2025-06-19228.45229.05230226.7+0.26%288214,378,0001,000,809,020
2025-06-18226.45228.45229.85225+1.06%124682,241,530510,933,379
2025-06-17226226.05228.25225.5+0.22%159492,507,580567,617,052
2025-06-16223.95225.55226.85223.9+0.74%145602,205,700496,848,674
2025-06-13224223.9225.55223.1-0.02%66841,057,080236,837,653
2025-06-11222.75223.95227.3222.3+0.56%167933,127,420702,717,021
2025-06-10224.5222.7225.9222.05-0.60%148442,766,400619,093,857
2025-06-09225.55224.05230223.25-0.69%201413,344,880756,195,090
2025-06-06231.9225.6237222.7-2.72%374059,438,0902,175,547,725
2025-06-05226.3231.9233.35225.5+2.45%188754,662,3101,077,339,707
2025-06-04228.45226.35232.9222.85-0.68%370787,222,1201,647,628,932
2025-06-03218.9227.9228218.45+4.11%220435,149,0101,152,569,151
2025-06-02216.95218.9219.4214+0.90%200163,515,270761,298,322
2025-05-30214216.95217.5213.75+1.38%96912,073,820448,214,197
2025-05-29217.8214220213-1.43%147463,925,430851,702,876
2025-05-28213217.1217.5213+1.92%175923,801,190816,950,010
2025-05-27210213214.3208.8+1.38%165413,735,960792,145,016
2025-05-26214.4210.1214.9208.6-2.05%173903,402,210714,732,442
2025-05-23216.35214.5218.2214-1.22%152142,527,180544,458,937
2025-05-22216217.15218.95212.35+0.51%288504,074,710877,979,352
2025-05-21220.85216.05220.85215-1.75%274074,362,870946,660,658
2025-05-20216.7219.9220215.7+1.50%200634,314,630942,260,745
2025-05-19216.55216.65222.45216.15+0.05%250883,592,360784,660,739
2025-05-16218.75216.55219.45213.5-1.03%154132,596,570562,078,987
2025-05-15215.55218.8219.5213+1.46%221683,121,670676,661,139
2025-05-14219.3215.65219.8215.6-1.66%188812,443,570530,484,509
2025-05-13221.2219.3221.35217.35-0.61%123731,530,000335,584,761
2025-05-12215.4220.65220.95215+2.58%138052,088,890457,502,359
2025-05-08215.75215.1218.6214.1-0.14%4619651,800141,012,592
2025-05-07212.2215.4217.85210.3+1.20%135482,236,440478,665,488
2025-05-06208.3212.85215.85205+2.18%172683,075,350650,794,903
2025-05-05209.15208.3212.15205.5-0.38%163111,896,920396,006,036
2025-05-02215.85209.1215.85208.65-3.33%97191,494,240315,668,945
2025-04-30217216.3218.1213.3-0.48%140012,291,930492,987,439
2025-04-29220.1217.35221.75216.7-1.23%156623,367,740740,082,644
2025-04-28219.3220.05223.25217.1+0.53%273094,128,110907,700,363
2025-04-25216.35218.9220216+1.18%233044,367,860955,258,508
2025-04-24216.3216.35218215.1+0.19%119842,829,640612,213,159
2025-04-23216.5215.95217.5213.1-0.21%171863,478,310750,840,491
2025-04-22216.55216.4218.35213.7-0.18%238084,483,560968,499,042
2025-04-21216.15216.8217.9215+1.14%128472,092,700452,646,128
2025-04-18215.35214.35217.3212-1.29%132462,229,760478,864,996
2025-04-17215.9217.15217.5214.65+0.65%115321,850,520399,640,176
2025-04-16214.75215.75219.7211.5+0.12%159223,727,420806,645,858
2025-04-15215.9215.5217.2210.650.00%202693,946,830842,934,649
2025-04-14220.35215.5223.35213.1-1.96%311196,685,5501,462,950,370
2025-04-11217.35219.8224216.85+0.92%192054,555,9901,001,397,598
2025-04-10217217.8220.5214.25+0.81%258125,674,0601,237,774,625
2025-04-09201.5216.05219200.5+6.90%4728512,164,7602,532,348,339
2025-04-08204.8202.1210.45202-1.22%221803,935,630816,882,197
2025-04-07209.05204.6214.05198-2.13%411918,155,4701,665,173,376
2025-04-04220.55209.05221.35205.05-4.87%302516,564,3601,402,981,005
2025-04-03222219.75224.25215.9-1.08%176333,788,140828,791,476
2025-04-02221.1222.15223.9218.55+0.45%203264,241,490936,728,486
2025-04-01227.2221.15232.7218-2.66%338798,461,6701,886,345,357
2025-03-31224227.2228.85216.4+1.29%231893,915,380879,073,196
2025-03-28231.2224.3232221.55-2.90%257254,436,3301,001,971,630
2025-03-27235231235.05230.65-1.70%167912,768,860645,278,594
2025-03-26239.15235240234.4-1.53%81241,011,480239,608,037
2025-03-25237.5238.65239.95234.2+0.48%178423,046,420721,097,519
2025-03-24239.1237.5241.15236.8-0.67%148092,785,500665,157,526
2025-03-21240.55239.1242.55237.05-0.54%146013,246,160778,937,233
2025-03-20242.3240.4243.7237.75-0.97%244914,125,150991,893,576
2025-03-19243.2242.75244.9241.25-0.19%142873,025,820735,711,038
2025-03-18247.9243.2248.95242-1.78%174702,647,390650,611,305
2025-03-17245.55247.6250.9244.5+0.47%219163,360,880833,034,024
2025-03-14242.45246.45248239.1+0.72%192003,171,730770,087,593
2025-03-13240.35244.7248237.5+1.81%198594,820,6601,165,062,465
2025-03-12241240.35242.9238.75-0.19%86781,099,670264,565,375
2025-03-11239.8240.8242.8236.9+0.44%179262,596,210624,383,479
2025-03-10242239.75243.95239.05-0.93%161461,610,170387,984,017
2025-03-07243.2242246.6238.8-0.47%149092,523,570612,220,683
2025-03-06246.5243.15247.55242.35-0.98%115551,723,970421,118,890
2025-03-05249.2245.55251.1244.05-1.27%241905,419,4501,346,102,007
2025-03-04239.6248.7249.95239.6+3.93%236754,617,5201,130,183,041
2025-03-03248.95239.3249.95236.1-3.91%307275,172,9301,241,189,253
2025-02-28240.75249.05251.5237.85+3.15%268365,852,9301,431,166,812
2025-02-27248.8241.45249.6240.3-2.95%225584,399,1601,077,386,780
2025-02-26253.1248.8253.9247.05-1.68%193733,573,370894,796,361
2025-02-25254.75253.05255.2251.9-0.49%187623,673,740931,424,536
2025-02-24253.65254.3255.45249.85+0.20%257143,981,0001,005,011,670
2025-02-21251.35253.8254.35250.5+0.75%111922,520,710636,770,219
2025-02-20251.3251.9254.2248+0.24%147812,990,000753,728,935
2025-02-19247251.3252243.5+2.15%172943,553,990884,290,460
2025-02-18253.75246256.2242.8-3.09%273006,176,4101,538,162,035
2025-02-17252.95253.85256.35251.1+0.95%300767,667,8201,942,094,489
2025-02-14232.75251.45258.2232.75+0.56%362739,621,1402,419,182,433
2025-02-13252250.05257.95244.5-0.30%363077,580,1501,895,578,807
2025-02-12237250.8256.7233.1+6.05%4337711,256,9902,721,955,037
2025-02-11228236.5236.5227.5+3.05%183074,021,180934,690,288
2025-02-10225.9229.5231225.15+2.00%250755,083,6201,164,136,455
2025-02-07226.15225227.65224.1-0.95%179433,295,920743,271,651
2025-02-06230.05227.15231.1226.05-1.24%159103,588,330815,837,242
2025-02-05229.15230230.4225.05+0.68%286195,728,4501,300,356,179
2025-02-04228.85228.45234.2228-0.20%271744,861,2801,125,111,282
2025-02-03228.05228.9229.55225.1+0.39%191532,141,570485,282,143
2025-01-31232.4228235.4225.5-1.60%336856,399,5901,476,183,842
2025-01-30226.35231.7235.65226.35+2.36%4809412,624,0902,937,360,338
2025-01-29222.8226.35228.7220.4+2.07%297765,951,6501,345,418,964
2025-01-28220221.75223.3216.3+0.80%177593,743,010823,593,343
2025-01-27225.35220226.35219.65-2.37%148942,242,440497,320,634
2025-01-24222.05225.35225.9221.05+1.51%217944,745,0701,061,394,165
2025-01-23223.3222224.9219-0.58%185634,081,880902,104,167
2025-01-22224.35223.3227.45222.35-0.45%165582,947,660662,492,537
2025-01-21223.4224.3225.1219.65+0.31%179103,340,210743,546,155
2025-01-20225223.6227.15221.3+0.83%294306,453,5201,447,910,214
2025-01-17218.5221.75222218+1.26%177054,163,790919,166,017
2025-01-16219.5219220.9217.2-0.05%176523,735,890819,496,161
2025-01-15216.65219.1219.15212.25+1.29%257014,658,7701,001,896,188
2025-01-14210.5216.3216.45209.7+2.56%225775,114,0701,094,060,548
2025-01-13213.5210.9214.8209.15-0.80%271775,325,3601,129,271,582
2025-01-10204212.6213.8202+4.45%261317,851,2301,638,382,019
2025-01-09207.25203.55209.55202.35-2.09%145223,227,640659,080,706
2025-01-08205207.9208.85204.75+1.69%107231,459,780301,606,080
2025-01-06204.3204.45205202.55-0.41%6969936,560190,683,152
2025-01-03210.9205.3211201.60.00%146112,731,930562,447,813

Архив котировок акции MTSS по годам

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