Мостотрест
MSTT
106.25 ₽ -0.65% ↓История котировок MSTT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 106.4 | 106.25 | 107.35 | 105 | -0.65% | 232 | 18,500 | 1,959,683 |
| 2026-04-16 | 107.5 | 106.95 | 111.8 | 106.3 | -1.02% | 761 | 121,910 | 13,274,195 |
| 2026-04-15 | 105 | 108.05 | 108.3 | 105 | +2.56% | 255 | 20,160 | 2,152,067 |
| 2026-04-14 | 104.7 | 105.35 | 106 | 104.7 | +0.24% | 126 | 8,940 | 943,189 |
| 2026-04-13 | 105.85 | 105.1 | 108.45 | 104.65 | -1.64% | 271 | 15,990 | 1,695,176 |
| 2026-04-10 | 107.95 | 106.85 | 109.85 | 105.5 | -1.43% | 210 | 11,700 | 1,256,258 |
| 2026-04-09 | 108.85 | 108.4 | 109.55 | 107.9 | +0.28% | 146 | 13,360 | 1,451,323 |
| 2026-04-08 | 108.05 | 108.1 | 110.45 | 108 | +0.05% | 202 | 17,330 | 1,892,946 |
| 2026-04-07 | 109.25 | 108.05 | 110.95 | 107.9 | -1.41% | 269 | 38,520 | 4,218,649 |
| 2026-04-06 | 108.95 | 109.6 | 110.55 | 106.3 | +1.15% | 650 | 64,280 | 6,984,357 |
| 2026-04-03 | 110.85 | 108.35 | 111.35 | 107.65 | -1.95% | 441 | 35,730 | 3,887,668 |
| 2026-04-02 | 105.15 | 110.5 | 111.55 | 105.15 | +4.89% | 1494 | 114,160 | 12,497,341 |
| 2026-04-01 | 105.05 | 105.35 | 106.4 | 104.25 | 0.00% | 532 | 20,280 | 2,132,711 |
| 2026-03-31 | 105.55 | 105.35 | 106.55 | 104.25 | -0.66% | 156 | 11,650 | 1,223,960 |
| 2026-03-30 | 107.5 | 106.05 | 107.5 | 104.9 | 0.00% | 240 | 16,940 | 1,797,965 |
| 2026-03-27 | 108.4 | 106.05 | 109.3 | 104.6 | -2.44% | 461 | 26,740 | 2,851,194 |
| 2026-03-26 | 109.15 | 108.7 | 110.95 | 108.45 | -0.73% | 116 | 6,300 | 687,035 |
| 2026-03-25 | 108.8 | 109.5 | 110.45 | 108.8 | -0.77% | 128 | 8,280 | 908,325 |
| 2026-03-24 | 109.05 | 110.35 | 113.9 | 109.05 | +0.36% | 452 | 47,190 | 5,238,622 |
| 2026-03-23 | 112.75 | 109.95 | 112.9 | 108.2 | -2.01% | 623 | 40,210 | 4,427,443 |
| 2026-03-20 | 112.4 | 112.2 | 113.25 | 111.8 | -0.22% | 204 | 13,090 | 1,467,616 |
| 2026-03-19 | 112.75 | 112.45 | 113.6 | 112.1 | -0.31% | 213 | 15,240 | 1,718,598 |
| 2026-03-18 | 112.75 | 112.8 | 113.8 | 112.75 | +0.04% | 100 | 6,520 | 737,754 |
| 2026-03-17 | 113 | 112.75 | 113.5 | 112.5 | -0.09% | 123 | 8,170 | 922,049 |
| 2026-03-16 | 112.8 | 112.85 | 113.8 | 112.65 | +0.04% | 208 | 14,070 | 1,593,414 |
| 2026-03-13 | 112.95 | 112.8 | 113.5 | 112.55 | -0.44% | 139 | 9,590 | 1,083,767 |
| 2026-03-12 | 112.95 | 113.3 | 113.8 | 112.7 | +0.13% | 105 | 7,240 | 819,151 |
| 2026-03-11 | 113.35 | 113.15 | 114.05 | 112.75 | 0.00% | 107 | 6,400 | 724,183 |
| 2026-03-10 | 112.35 | 113.15 | 114.5 | 112.35 | +0.31% | 201 | 15,650 | 1,779,258 |
| 2026-03-09 | 112.5 | 112.8 | 114.75 | 111.75 | -0.79% | 300 | 20,190 | 2,271,188 |
| 2026-03-06 | 115.55 | 113.7 | 116.1 | 112.55 | -1.09% | 453 | 21,740 | 2,481,378 |
| 2026-03-05 | 114.9 | 114.95 | 116.3 | 114.6 | -0.39% | 198 | 5,770 | 666,483 |
| 2026-03-04 | 113.2 | 115.4 | 117.45 | 113.2 | +1.85% | 1353 | 110,740 | 12,841,939 |
| 2026-03-03 | 114.45 | 113.3 | 115.95 | 111.95 | -1.05% | 625 | 56,520 | 6,399,123 |
| 2026-03-02 | 118.7 | 114.5 | 118.7 | 114.5 | -2.92% | 865 | 46,560 | 5,411,512 |
| 2026-02-27 | 117.45 | 117.95 | 118.3 | 117.45 | +0.34% | 128 | 13,980 | 1,648,338 |
| 2026-02-26 | 117.9 | 117.55 | 119.15 | 117.5 | -0.38% | 155 | 14,510 | 1,711,869 |
| 2026-02-25 | 118.05 | 118 | 119.5 | 117.45 | 0.00% | 265 | 19,950 | 2,349,999 |
| 2026-02-24 | 118.25 | 118 | 121.45 | 117.9 | -0.34% | 833 | 75,770 | 9,036,274 |
| 2026-02-20 | 119.55 | 118.4 | 121 | 118.2 | -1.04% | 394 | 40,880 | 4,889,928 |
| 2026-02-19 | 120.5 | 119.65 | 121.1 | 119.65 | -0.62% | 205 | 22,690 | 2,724,008 |
| 2026-02-18 | 120.5 | 120.4 | 121.6 | 118.5 | -0.41% | 392 | 37,150 | 4,442,358 |
| 2026-02-17 | 120.3 | 120.9 | 121.95 | 120.25 | -0.49% | 236 | 17,830 | 2,154,234 |
| 2026-02-16 | 121.3 | 121.5 | 123 | 120.2 | +0.04% | 481 | 45,930 | 5,602,195 |
| 2026-02-13 | 121.75 | 121.45 | 122.45 | 119.6 | -0.21% | 819 | 77,790 | 9,382,067 |
| 2026-02-12 | 123.15 | 121.7 | 123.15 | 121.7 | -0.33% | 157 | 12,440 | 1,522,528 |
| 2026-02-11 | 122.1 | 122.1 | 123.85 | 121.95 | +0.08% | 363 | 42,290 | 5,188,547 |
| 2026-02-10 | 123.2 | 122 | 123.2 | 121.65 | -0.16% | 267 | 26,920 | 3,291,566 |
| 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 |