МТС (Мобильные ТелеСистемы)
MTSS
230.05 ₽ +0.74% ↑История котировок MTSS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 228.5 | 230.05 | 231 | 228 | +0.74% | 18391 | 2,739,430 | 628,563,567 |
| 2026-06-01 | 227.5 | 228.35 | 230.5 | 227.5 | +0.42% | 24806 | 3,112,500 | 712,601,048 |
| 2026-05-29 | 229.1 | 227.4 | 230.05 | 227 | -0.55% | 16861 | 2,723,310 | 621,967,278 |
| 2026-05-28 | 231 | 228.65 | 231.95 | 228.5 | -1.02% | 16042 | 2,317,820 | 533,576,909 |
| 2026-05-27 | 230 | 231 | 232 | 228.25 | +0.52% | 23371 | 3,440,530 | 792,668,679 |
| 2026-05-26 | 230.5 | 229.8 | 230.6 | 227.2 | -0.04% | 25391 | 3,584,720 | 819,689,344 |
| 2026-05-25 | 232 | 229.9 | 235 | 228.4 | -0.84% | 39508 | 6,069,090 | 1,404,845,006 |
| 2026-05-22 | 228.2 | 231.85 | 234.5 | 227.95 | +1.69% | 57811 | 11,268,750 | 2,619,410,734 |
| 2026-05-21 | 226.4 | 228 | 228.5 | 224.85 | +0.62% | 21682 | 3,409,240 | 774,307,925 |
| 2026-05-20 | 225.9 | 226.6 | 227.5 | 224.65 | +0.31% | 17292 | 1,971,430 | 446,025,191 |
| 2026-05-19 | 225.3 | 225.9 | 226.8 | 224.6 | +0.27% | 12366 | 1,790,880 | 403,746,692 |
| 2026-05-18 | 226.95 | 225.3 | 227.55 | 223.9 | -0.73% | 15499 | 2,232,940 | 503,513,838 |
| 2026-05-15 | 225.1 | 226.95 | 228.55 | 224.5 | +0.78% | 21547 | 3,955,320 | 897,581,256 |
| 2026-05-14 | 221.55 | 225.2 | 225.85 | 221.5 | +1.65% | 22464 | 3,741,450 | 838,964,969 |
| 2026-05-13 | 221.35 | 221.55 | 223 | 220.15 | +0.11% | 11743 | 1,922,540 | 425,580,635 |
| 2026-05-12 | 219.35 | 221.3 | 221.45 | 218.65 | +0.75% | 15912 | 1,676,350 | 369,452,257 |
| 2026-05-11 | 218.2 | 219.65 | 220.2 | 218.2 | +0.64% | 8180 | 813,950 | 178,727,770 |
| 2026-05-08 | 217.75 | 218.25 | 218.9 | 216 | +0.39% | 18021 | 1,564,970 | 340,086,074 |
| 2026-05-07 | 217.9 | 217.4 | 218.7 | 217.2 | -0.23% | 7696 | 818,960 | 178,463,374 |
| 2026-05-06 | 219.15 | 217.9 | 219.3 | 217.25 | -0.41% | 16287 | 1,741,990 | 380,056,404 |
| 2026-05-05 | 219.15 | 218.8 | 219.5 | 216.35 | -0.25% | 25095 | 2,643,860 | 575,594,596 |
| 2026-05-04 | 219.75 | 219.35 | 222 | 218.05 | -0.18% | 25799 | 2,502,240 | 550,441,925 |
| 2026-04-30 | 221.25 | 219.75 | 221.45 | 218.85 | -0.25% | 16018 | 1,546,370 | 340,083,659 |
| 2026-04-29 | 220.9 | 220.3 | 222 | 218.25 | -0.27% | 25188 | 2,934,560 | 645,394,503 |
| 2026-04-28 | 223.25 | 220.9 | 223.65 | 220.55 | -0.83% | 17476 | 2,221,160 | 493,250,965 |
| 2026-04-27 | 223.35 | 222.75 | 224.65 | 221.9 | -0.20% | 24794 | 2,320,870 | 517,775,185 |
| 2026-04-24 | 225.9 | 223.2 | 227.05 | 222.4 | -1.17% | 15314 | 2,506,990 | 562,266,467 |
| 2026-04-23 | 226.8 | 225.85 | 227.45 | 224.85 | -0.46% | 13065 | 2,047,340 | 462,628,731 |
| 2026-04-22 | 222.3 | 226.9 | 226.95 | 222.3 | +2.02% | 18132 | 2,388,420 | 538,305,628 |
| 2026-04-21 | 223.55 | 222.4 | 223.95 | 221.4 | -0.29% | 15792 | 1,683,860 | 374,340,433 |
| 2026-04-20 | 222.95 | 223.05 | 224.1 | 221.15 | 0.00% | 23721 | 2,308,330 | 513,843,617 |
| 2026-04-17 | 225 | 223.05 | 225 | 221.35 | -0.13% | 17264 | 2,339,480 | 521,497,682 |
| 2026-04-16 | 223.3 | 223.35 | 226.75 | 221.7 | +0.02% | 29722 | 3,547,970 | 794,744,226 |
| 2026-04-15 | 218.2 | 223.3 | 223.95 | 217.65 | +2.34% | 28234 | 3,199,310 | 707,381,742 |
| 2026-04-14 | 219.95 | 218.2 | 219.95 | 217.05 | -0.57% | 26959 | 3,733,350 | 815,161,183 |
| 2026-04-13 | 220.75 | 219.45 | 223 | 219.05 | -0.54% | 21866 | 2,240,850 | 493,630,180 |
| 2026-04-10 | 221.85 | 220.65 | 222.4 | 220.2 | -0.45% | 15079 | 1,652,680 | 365,616,685 |
| 2026-04-09 | 223.6 | 221.65 | 224.1 | 219.7 | -0.87% | 25351 | 4,034,360 | 893,002,343 |
| 2026-04-08 | 225 | 223.6 | 225.5 | 222.75 | 0.00% | 28411 | 2,304,510 | 515,729,107 |
| 2026-04-07 | 223.95 | 223.6 | 224.85 | 222.6 | +0.02% | 24272 | 2,303,570 | 515,482,031 |
| 2026-04-06 | 224.8 | 223.55 | 229.1 | 222.7 | -0.31% | 24436 | 2,803,550 | 627,778,117 |
| 2026-04-03 | 224.55 | 224.25 | 226.9 | 223.5 | -0.24% | 48698 | 2,819,180 | 634,203,219 |
| 2026-04-02 | 225.65 | 224.8 | 226.35 | 223.8 | -0.64% | 11974 | 1,278,290 | 287,403,387 |
| 2026-04-01 | 225.45 | 226.25 | 227.85 | 224.4 | +0.62% | 16836 | 2,594,320 | 586,435,024 |
| 2026-03-31 | 223.85 | 224.85 | 226 | 222.8 | +0.47% | 16290 | 1,977,370 | 443,771,695 |
| 2026-03-30 | 222 | 223.8 | 224.2 | 221.6 | +0.52% | 15489 | 1,893,960 | 422,561,819 |
| 2026-03-27 | 223.65 | 222.65 | 225.2 | 221.05 | -0.36% | 16418 | 2,422,450 | 539,551,892 |
| 2026-03-26 | 226 | 223.45 | 226.5 | 223.1 | -1.06% | 20864 | 2,537,270 | 570,011,193 |
| 2026-03-25 | 225.95 | 225.85 | 226.85 | 225.2 | -0.07% | 16302 | 2,071,270 | 467,898,500 |
| 2026-03-24 | 225.2 | 226 | 226.3 | 224.15 | +0.36% | 14133 | 1,885,250 | 424,427,355 |
| 2026-03-23 | 227.45 | 225.2 | 227.75 | 225.1 | -0.99% | 24420 | 3,524,900 | 796,000,720 |
| 2026-03-20 | 228 | 227.45 | 228.5 | 227 | -0.11% | 22249 | 2,228,020 | 507,571,781 |
| 2026-03-19 | 227.7 | 227.7 | 228.8 | 226.65 | +0.02% | 24279 | 3,002,750 | 683,766,809 |
| 2026-03-18 | 229.1 | 227.65 | 231.45 | 227.05 | -0.59% | 27690 | 3,840,330 | 877,686,822 |
| 2026-03-17 | 226.55 | 229 | 230 | 226.05 | +1.08% | 30630 | 3,832,400 | 875,121,557 |
| 2026-03-16 | 226.6 | 226.55 | 229.9 | 226.25 | +0.04% | 24307 | 4,573,560 | 1,041,273,548 |
| 2026-03-13 | 226.8 | 226.45 | 228.2 | 225.8 | +0.07% | 18618 | 2,297,180 | 521,202,687 |
| 2026-03-12 | 226.3 | 226.3 | 227.15 | 225.5 | -0.07% | 25577 | 2,970,340 | 671,961,200 |
| 2026-03-11 | 227.65 | 226.45 | 229.4 | 225.1 | -0.53% | 18769 | 2,886,010 | 654,022,679 |
| 2026-03-10 | 227.3 | 227.65 | 231.05 | 226.85 | +0.15% | 26689 | 3,902,780 | 893,709,442 |
| 2026-03-09 | 226 | 227.3 | 227.9 | 224.95 | +0.62% | 16518 | 1,706,850 | 386,882,676 |
| 2026-03-06 | 228.8 | 225.9 | 230 | 224.85 | -1.27% | 23488 | 3,782,390 | 857,712,513 |
| 2026-03-05 | 227 | 228.8 | 230.45 | 226.7 | +0.95% | 28750 | 5,804,750 | 1,327,480,474 |
| 2026-03-04 | 227.8 | 226.65 | 228.9 | 223.85 | -0.46% | 33528 | 4,743,150 | 1,075,742,953 |
| 2026-03-03 | 231.55 | 227.7 | 232.75 | 226 | -1.66% | 31316 | 5,461,010 | 1,253,719,837 |
| 2026-03-02 | 232.6 | 231.55 | 233.4 | 226.65 | -0.41% | 29277 | 3,807,560 | 878,887,469 |
| 2026-02-27 | 231.85 | 232.5 | 233.65 | 230.5 | +0.28% | 36475 | 2,759,880 | 640,034,133 |
| 2026-02-26 | 233.7 | 231.85 | 234.25 | 230.95 | -0.71% | 36056 | 3,484,710 | 810,478,175 |
| 2026-02-25 | 233.1 | 233.5 | 234.55 | 232.5 | +0.17% | 22779 | 3,480,580 | 811,000,095 |
| 2026-02-24 | 235 | 233.1 | 237.7 | 232.55 | -0.70% | 25933 | 3,613,800 | 848,509,489 |
| 2026-02-20 | 232.75 | 234.75 | 235.85 | 232.5 | +0.86% | 20987 | 3,392,920 | 794,436,730 |
| 2026-02-19 | 229 | 232.75 | 233.95 | 229 | +1.64% | 21159 | 3,750,110 | 871,082,739 |
| 2026-02-18 | 226.55 | 229 | 230.4 | 226.5 | +1.06% | 25021 | 4,511,120 | 1,031,652,542 |
| 2026-02-17 | 227.9 | 226.6 | 229.25 | 225.9 | -0.46% | 28688 | 2,376,260 | 540,241,696 |
| 2026-02-16 | 229.55 | 227.65 | 231.9 | 226.35 | -0.81% | 32757 | 4,130,190 | 946,930,038 |
| 2026-02-13 | 225 | 229.5 | 229.7 | 221.6 | +2.16% | 25010 | 5,046,760 | 1,144,539,516 |
| 2026-02-12 | 222 | 224.65 | 226.5 | 221.3 | +1.45% | 33369 | 2,825,550 | 635,921,314 |
| 2026-02-11 | 220.2 | 221.45 | 223.15 | 220.2 | +0.57% | 15692 | 2,488,690 | 552,058,695 |
| 2026-02-10 | 221.35 | 220.2 | 223.85 | 219.35 | -0.52% | 17507 | 3,548,730 | 784,255,502 |
| 2026-02-09 | 223.5 | 221.35 | 224.4 | 220.1 | -0.96% | 25493 | 3,108,660 | 690,858,905 |
| 2026-02-06 | 224.55 | 223.5 | 225.85 | 222.5 | -0.47% | 10832 | 2,125,690 | 475,647,604 |
| 2026-02-05 | 228 | 224.55 | 228.25 | 223 | -1.30% | 23921 | 3,490,960 | 784,985,356 |
| 2026-02-04 | 227.7 | 227.5 | 230.45 | 226.9 | -0.09% | 24321 | 5,534,160 | 1,268,094,967 |
| 2026-02-03 | 225.5 | 227.7 | 229 | 225.4 | +0.84% | 29129 | 2,834,520 | 645,332,739 |
| 2026-02-02 | 227.2 | 225.8 | 228.45 | 224.15 | -0.42% | 36675 | 3,210,310 | 724,794,371 |
| 2026-01-30 | 227.8 | 226.75 | 228.2 | 226.1 | -0.07% | 13825 | 2,380,250 | 540,413,449 |
| 2026-01-29 | 226.85 | 226.9 | 228.6 | 225.5 | -0.07% | 25806 | 3,559,180 | 808,359,651 |
| 2026-01-28 | 229.3 | 227.05 | 230.95 | 225.85 | -0.96% | 20901 | 3,379,590 | 768,807,339 |
| 2026-01-27 | 226.65 | 229.25 | 229.65 | 226.05 | +1.08% | 13833 | 2,829,160 | 646,047,466 |
| 2026-01-26 | 226.6 | 226.8 | 228 | 225.3 | +0.09% | 21846 | 2,923,780 | 663,065,911 |
| 2026-01-23 | 227.05 | 226.6 | 227.7 | 225.4 | 0.00% | 17567 | 2,043,700 | 462,546,740 |
| 2026-01-22 | 227.8 | 226.6 | 228.7 | 226 | -0.50% | 26707 | 3,965,210 | 901,160,613 |
| 2026-01-21 | 224.3 | 227.75 | 229.15 | 222.5 | +1.67% | 21164 | 4,009,570 | 908,934,898 |
| 2026-01-20 | 222 | 224 | 224.65 | 219.45 | +1.04% | 15353 | 2,691,130 | 598,477,499 |
| 2026-01-19 | 224.3 | 221.7 | 224.45 | 220.6 | -0.67% | 23267 | 2,933,420 | 651,250,977 |
| 2026-01-16 | 219.8 | 223.2 | 225 | 219 | +1.87% | 31364 | 5,501,260 | 1,223,680,893 |
| 2026-01-15 | 218.7 | 219.1 | 221 | 218.15 | +0.21% | 24361 | 3,410,680 | 747,418,561 |
| 2026-01-14 | 215.35 | 218.65 | 220.7 | 214 | +1.84% | 26891 | 5,043,620 | 1,097,984,003 |
| 2026-01-13 | 215.7 | 214.7 | 216.95 | 214.05 | -0.60% | 13856 | 2,429,780 | 522,866,467 |
| 2026-01-12 | 213.95 | 216 | 216.8 | 213.7 | +0.93% | 14936 | 2,133,180 | 460,273,492 |
| 2026-01-09 | 214.3 | 214 | 214.8 | 213.45 | +0.07% | 3705 | 466,520 | 99,861,136 |
| 2026-01-08 | 213.65 | 213.85 | 215.75 | 212.1 | -0.02% | 7022 | 1,339,040 | 286,887,409 |
| 2026-01-06 | 212.7 | 213.9 | 214 | 212.4 | +0.61% | 6080 | 811,230 | 172,815,071 |
| 2026-01-05 | 214.4 | 212.6 | 214.65 | 211.2 | 0.00% | 8437 | 924,310 | 196,502,427 |