Мостотрест
MSTT
122.25 ₽ +0.04% ↑История котировок MSTT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 123.2 | 122.25 | 123.2 | 121.85 | +0.04% | 88 | 12,990 | 1,593,019 |
| 2026-02-09 | 121.7 | 122.2 | 123.75 | 120.6 | +0.78% | 748 | 93,170 | 11,395,739 |
| 2026-02-06 | 121.1 | 121.25 | 122.65 | 120.75 | -0.29% | 268 | 26,240 | 3,189,522 |
| 2026-02-05 | 123.45 | 121.6 | 123.95 | 120.6 | -1.50% | 439 | 32,340 | 3,928,450 |
| 2026-02-04 | 125.7 | 123.45 | 127.45 | 122 | -1.24% | 1669 | 194,070 | 24,273,449 |
| 2026-02-03 | 126.95 | 125 | 131.8 | 122.9 | -1.85% | 3092 | 484,440 | 60,822,075 |
| 2026-02-02 | 120.6 | 127.35 | 132.15 | 120.25 | +5.42% | 1673 | 245,230 | 30,903,888 |
| 2026-01-30 | 122.65 | 120.8 | 122.95 | 120.25 | -0.98% | 421 | 33,930 | 4,109,357 |
| 2026-01-29 | 123.75 | 122 | 126 | 120.5 | -1.41% | 1383 | 148,810 | 18,388,895 |
| 2026-01-28 | 125.3 | 123.75 | 125.85 | 123.35 | -1.24% | 664 | 68,550 | 8,526,738 |
| 2026-01-27 | 120.15 | 125.3 | 128 | 120.15 | +3.77% | 1169 | 135,710 | 16,853,210 |
| 2026-01-26 | 123.65 | 120.75 | 125.35 | 119.8 | -2.27% | 1204 | 97,710 | 11,912,172 |
| 2026-01-23 | 124.4 | 123.55 | 125.45 | 123.55 | -0.92% | 314 | 19,930 | 2,479,597 |
| 2026-01-22 | 126.45 | 124.7 | 126.9 | 122 | -1.19% | 1083 | 96,660 | 12,085,466 |
| 2026-01-21 | 125.5 | 126.2 | 127.5 | 123.15 | +0.56% | 1580 | 172,270 | 21,650,520 |
| 2026-01-20 | 122.05 | 125.5 | 127.5 | 122.05 | +2.41% | 2153 | 264,670 | 33,081,163 |
| 2026-01-19 | 121.2 | 122.55 | 125.4 | 120.6 | +1.11% | 1064 | 121,740 | 14,954,256 |
| 2026-01-16 | 121.25 | 121.2 | 122.45 | 120.4 | -0.37% | 422 | 33,530 | 4,075,338 |
| 2026-01-15 | 120.75 | 121.65 | 121.7 | 120.25 | +0.95% | 467 | 34,480 | 4,177,447 |
| 2026-01-14 | 120.15 | 120.5 | 123 | 119.5 | +0.58% | 1135 | 92,240 | 11,183,841 |
| 2026-01-13 | 121.45 | 119.8 | 121.45 | 117.95 | -1.40% | 611 | 56,020 | 6,675,324 |
| 2026-01-12 | 117.25 | 121.5 | 123.35 | 117.15 | +3.71% | 2334 | 327,000 | 39,517,482 |
| 2026-01-09 | 116.2 | 117.15 | 119.2 | 116.2 | -0.42% | 299 | 24,990 | 2,938,331 |
| 2026-01-08 | 117.35 | 117.65 | 118.9 | 115.95 | -1.22% | 391 | 40,450 | 4,747,157 |
| 2026-01-06 | 116 | 119.1 | 120.9 | 115.9 | +2.45% | 918 | 114,970 | 13,658,271 |
| 2026-01-05 | 117.95 | 116.25 | 117.95 | 116 | 0.00% | 210 | 17,060 | 1,990,648 |