Мостотрест

MSTT

102.1 ₽ -0.92% ↓

История котировок MSTT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	147.5	147.8	147.8	146	+0.54%	217	50,160	7,390,719
2017-12-28	146	147	147.6	145.9	+0.82%	226	25,610	3,759,192
2017-12-27	148.8	145.8	148.9	144.6	-2.02%	650	85,410	12,461,525
2017-12-26	151	148.8	151.4	147	-1.39%	405	47,470	7,036,547
2017-12-25	152.6	150.9	153.1	149	-1.11%	312	47,420	7,160,022
2017-12-22	149.8	152.6	152.6	148.6	+2.07%	276	47,410	7,154,866
2017-12-21	152.8	149.5	153.4	146.4	-2.48%	927	137,870	20,597,729
2017-12-20	156.2	153.3	156.8	152.9	-2.04%	437	54,560	8,435,336
2017-12-19	157	156.5	158.4	156	-0.32%	340	36,410	5,711,522
2017-12-18	156.4	157	157.5	154.1	-4.15%	812	100,750	15,726,650
2017-12-15	163.7	163.8	164.4	162.2	+0.31%	760	190,080	31,084,941
2017-12-14	162.3	163.3	163.4	162.3	+0.86%	252	67,980	11,065,956
2017-12-13	162.4	161.9	163	160.7	-0.31%	318	40,390	6,536,896
2017-12-12	163.8	162.4	164.5	161	-0.49%	325	37,780	6,137,962
2017-12-11	158.8	163.2	164	158.8	+3.29%	551	89,860	14,592,909
2017-12-08	157.9	158	159	156	+0.32%	218	29,030	4,594,382
2017-12-07	154.6	157.5	160	154.1	+1.88%	632	89,080	14,058,882
2017-12-06	157.7	154.6	157.7	153.2	-1.90%	700	190,260	29,354,969
2017-12-05	159.3	157.6	159.6	156	-1.07%	497	49,780	7,844,374
2017-12-04	161.3	159.3	161.4	158	-1.24%	595	72,160	11,514,874
2017-12-01	162.5	161.3	162.5	160	+0.12%	189	21,080	3,390,962
2017-11-30	162.3	161.1	162.3	160	-0.37%	226	30,710	4,942,441
2017-11-29	163	161.7	163	160	-0.55%	240	29,050	4,675,030
2017-11-28	164.9	162.6	164.9	162	-1.28%	159	12,560	2,043,791
2017-11-27	166.4	164.7	166.4	161.1	+0.24%	275	43,270	7,060,915
2017-11-24	164.8	164.3	165	163	-0.36%	158	17,160	2,812,382
2017-11-23	166	164.9	166.1	163.6	-0.12%	180	19,910	3,273,026
2017-11-22	161.9	165.1	165.9	161.4	+1.41%	267	28,330	4,665,846
2017-11-21	160.5	162.8	163.7	160.4	+1.43%	299	41,510	6,722,303
2017-11-20	161	160.5	161	158.7	+0.12%	301	36,420	5,823,013
2017-11-17	163.5	160.3	164.5	158.4	-1.96%	700	93,990	15,046,263
2017-11-16	166.9	163.5	167.5	161.2	-0.85%	554	69,980	11,506,224
2017-11-15	162	164.9	167.9	159.2	+1.66%	772	131,850	21,749,499
2017-11-14	164	162.2	165.2	158.1	-0.92%	519	61,030	9,883,351
2017-11-13	156.9	163.7	163.8	156.5	+4.60%	790	116,700	18,739,789
2017-11-10	157.2	156.5	157.2	155.6	-0.32%	158	13,500	2,111,342
2017-11-09	157.9	157	159	154.5	-0.57%	465	56,410	8,794,262
2017-11-08	151.1	157.9	159	149.8	+4.78%	760	116,090	18,048,568
2017-11-07	148.8	150.7	150.9	148.8	+1.55%	432	73,210	10,985,256
2017-11-03	149.8	148.4	151.9	145.6	-0.40%	1086	139,290	20,707,472
2017-11-02	139.8	149	149.5	139.7	+6.58%	1372	331,400	48,312,456
2017-11-01	141.5	139.8	143	139.4	-0.78%	383	49,310	6,965,475
2017-10-31	140.5	140.9	142.5	140.3	+0.79%	359	62,650	8,866,878
2017-10-30	140.3	139.8	140.6	139	+0.29%	288	36,290	5,080,109
2017-10-27	141.3	139.4	141.3	139.1	-0.43%	242	35,030	4,899,705
2017-10-26	140.4	140	143.7	138.2	-0.36%	427	64,610	9,041,094
2017-10-25	144	140.5	144.5	140.3	-1.26%	305	44,580	6,366,027
2017-10-24	142	142.3	143	141.1	+0.28%	231	22,810	3,240,295
2017-10-23	140	141.9	143.1	138.4	+1.94%	568	69,530	9,815,425
2017-10-20	139.7	139.2	141.4	139.1	-0.57%	256	57,430	8,032,243
2017-10-19	139.2	140	143.4	139.2	+0.29%	463	73,010	10,302,458
2017-10-18	139.4	139.6	139.8	137.1	+0.43%	403	85,610	11,838,250
2017-10-17	142.9	139	145	138.5	-2.66%	975	147,060	20,816,060
2017-10-16	139.8	142.8	142.9	137.2	+5.23%	816	120,480	16,973,032
2017-10-13	136.4	135.7	137.2	135.5	-0.51%	282	34,490	4,691,914
2017-10-12	132.5	136.4	136.5	132.5	+3.18%	655	140,400	18,945,887
2017-10-11	130.7	132.2	132.3	130.4	+1.38%	327	62,560	8,227,995
2017-10-10	129.7	130.4	130.8	128.9	+0.93%	260	50,440	6,553,903
2017-10-09	128.9	129.2	131	128.5	+0.23%	204	44,500	5,747,848
2017-10-06	127.7	128.9	129.9	127.4	+0.94%	414	106,330	13,718,759
2017-10-05	128	127.7	128.2	127.2	-0.08%	136	31,720	4,044,969
2017-10-04	128	127.8	128.4	127.4	-0.16%	188	20,980	2,678,945
2017-10-03	128.3	128	128.8	128	-0.47%	160	23,980	3,075,263
2017-10-02	128	128.6	129.4	128	+0.08%	145	20,320	2,613,705
2017-09-29	128.3	128.5	129.4	127.8	+0.39%	265	36,180	4,660,589
2017-09-28	127.9	128	129	127.6	+0.16%	318	58,480	7,502,281
2017-09-27	127.5	127.8	128	127.1	+0.16%	105	15,230	1,943,628
2017-09-26	127.6	127.6	128.2	127.1	+0.08%	199	27,280	3,483,842
2017-09-25	127	127.5	127.8	126.5	+0.08%	218	31,920	4,060,019
2017-09-22	127.5	127.4	127.8	127	-0.39%	159	10,650	1,356,428
2017-09-21	127.8	127.9	127.9	127	+0.31%	270	50,060	6,379,019
2017-09-20	128.4	127.5	128.8	127.3	-0.93%	276	30,770	3,932,547
2017-09-19	129.5	128.7	129.7	127.8	-0.69%	168	14,620	1,878,690
2017-09-18	128.4	129.6	129.9	128	+0.93%	386	53,540	6,912,109
2017-09-15	128.2	128.4	128.5	127.2	+0.16%	145	28,310	3,625,113
2017-09-14	128	128.2	128.3	126.4	+0.16%	305	34,140	4,350,482
2017-09-13	127.2	128	128.9	127.2	-0.08%	271	64,700	8,288,123
2017-09-12	127.9	128.1	128.7	126.6	+0.63%	251	47,870	6,127,054
2017-09-11	129.5	127.3	129.5	125.9	-1.93%	1117	213,460	27,098,358
2017-09-08	130	129.8	131.4	129	+0.78%	201	24,720	3,217,959
2017-09-07	131.1	128.8	132	128.6	-1.00%	271	43,240	5,633,016
2017-09-06	128	130.1	131.2	127.8	+1.80%	369	49,870	6,487,272
2017-09-05	129.7	127.8	129.9	127.1	-1.39%	477	62,660	8,047,111
2017-09-04	128.5	129.6	130.5	128.4	+0.47%	212	27,230	3,525,168
2017-09-01	131.2	129	132.1	128.2	-1.68%	386	53,440	6,939,770
2017-08-31	130.1	131.2	132.9	128.4	+1.71%	589	117,140	15,309,504
2017-08-30	131.5	129	132.4	125.5	-1.68%	1363	227,920	29,181,364
2017-08-29	135	131.2	137.4	130.2	-2.31%	1166	202,650	27,044,832
2017-08-28	135	134.3	136.5	132.8	-0.44%	326	52,360	7,080,707
2017-08-25	136.8	134.9	137.5	133.2	-1.03%	532	104,870	14,199,247
2017-08-24	131.6	136.3	136.5	131.6	+3.65%	679	172,080	23,149,551
2017-08-23	130.3	131.5	131.5	129.1	+1.62%	294	63,480	8,267,480
2017-08-22	129.4	129.4	130.8	128.7	+0.08%	317	42,270	5,480,604
2017-08-21	129.4	129.3	131.7	128.8	+0.31%	404	76,860	9,989,857
2017-08-18	127.5	128.9	129	127.4	+0.31%	235	33,290	4,271,253
2017-08-17	129.2	128.5	130.1	126.7	+0.47%	551	71,230	9,143,564
2017-08-16	134.9	127.9	134.9	126	-3.76%	1532	264,580	34,226,024
2017-08-15	122	132.9	133.4	121	+10.57%	1979	441,840	56,498,798
2017-08-14	114.5	120.2	121.9	114	+5.53%	1558	317,830	37,933,456
2017-08-11	112.9	113.9	114.3	111.3	-0.52%	378	68,510	7,750,279
2017-08-10	114.7	114.5	115.5	114	0.00%	420	90,710	10,391,207
2017-08-09	114.5	114.5	114.8	114	+0.09%	341	72,130	8,255,270
2017-08-08	113	114.4	114.4	113	+1.24%	307	74,640	8,497,117
2017-08-07	112.8	113	113.7	112.1	+0.36%	401	67,740	7,645,385
2017-08-04	110.6	112.6	112.6	110.5	+1.62%	380	73,720	8,223,548
2017-08-03	109	110.8	111.5	108.9	+1.56%	320	86,650	9,499,754
2017-08-02	109	109.1	109.2	107.9	+0.28%	340	70,230	7,629,437
2017-08-01	109	108.8	109	107.6	+0.74%	199	43,600	4,730,314
2017-07-31	107.1	108	109	106.8	+0.09%	256	59,100	6,352,579
2017-07-28	108.9	107.9	109.2	106.7	-1.01%	363	65,770	7,093,119
2017-07-27	109	109	109.4	108.5	0.00%	153	31,680	3,459,167
2017-07-26	108.4	109	109	108	+0.55%	97	22,530	2,450,916
2017-07-25	108.2	108.4	108.8	107.8	+0.28%	180	62,080	6,721,060
2017-07-24	108.2	108.1	108.2	107	+0.84%	226	50,350	5,418,505
2017-07-21	108	107.2	108	107.1	-0.56%	258	52,390	5,629,494
2017-07-20	108.3	107.8	109.3	107.6	-0.28%	396	81,350	8,831,008
2017-07-19	106.4	108.1	108.1	105.9	+2.08%	392	89,820	9,611,220
2017-07-18	105.7	105.9	108.1	104.9	+0.38%	736	227,180	24,100,110
2017-07-17	106.2	105.5	106.4	104.3	-8.26%	1350	301,000	31,763,624
2017-07-14	114.4	115	115	113.5	+0.88%	1155	494,030	56,373,649
2017-07-13	113	114	114.6	113	+0.88%	590	226,290	25,767,211
2017-07-12	113	113	113	111.8	0.00%	447	125,300	14,113,080
2017-07-11	113.8	113	113.8	112.4	+0.89%	235	61,530	6,951,350
2017-07-10	110.4	112	112.6	110	+2.28%	438	119,880	13,419,966
2017-07-07	110	109.5	110	108.7	+0.46%	203	113,940	12,439,248
2017-07-06	109.8	109	110.2	108.8	0.00%	367	83,360	9,145,967
2017-07-05	110.1	109	110.4	108.2	-0.46%	375	102,660	11,199,323
2017-07-04	109	109.5	110	109	+0.55%	347	52,330	5,738,183
2017-07-03	107.1	108.9	109.2	107.1	+1.68%	268	61,940	6,701,371
2017-06-30	107.4	107.1	108.6	106.5	-0.28%	287	75,320	8,095,920
2017-06-29	107.1	107.4	108.1	107.1	-0.19%	139	36,600	3,934,474
2017-06-28	106.9	107.6	108.7	106.5	+0.56%	250	43,680	4,695,015
2017-06-27	107.2	107	107.2	106.5	0.00%	104	14,760	1,579,001
2017-06-26	107.6	107	107.7	106.1	0.00%	221	24,360	2,603,292
2017-06-23	104.2	107	107.8	103.8	+2.88%	514	98,290	10,404,099
2017-06-22	104.4	104	104.4	103.7	-0.38%	168	44,760	4,654,859
2017-06-21	104.2	104.4	104.5	103.8	+0.10%	142	11,590	1,206,958
2017-06-20	103.4	104.3	104.5	103.4	+0.29%	289	34,370	3,578,906
2017-06-19	104	104	104.4	102.6	+0.68%	245	53,990	5,600,218
2017-06-16	104.9	103.3	104.9	101.8	-0.67%	464	119,820	12,425,959
2017-06-15	106.2	104	106.3	103.1	-2.71%	626	116,520	12,143,009
2017-06-14	106.4	106.9	107.2	106.1	+0.56%	118	8,450	901,214
2017-06-13	107.4	106.3	108.4	106.1	-1.12%	313	39,760	4,257,471
2017-06-09	107.7	107.5	107.8	107.1	-0.09%	107	8,530	917,350
2017-06-08	108.4	107.6	109.1	106.7	-1.28%	324	82,520	8,845,442
2017-06-07	109.1	109	109.7	108.5	-0.09%	117	24,960	2,721,516
2017-06-06	109.3	109.1	109.6	108.2	+0.09%	120	19,600	2,133,199
2017-06-05	108.7	109	109.7	108.6	+0.09%	138	26,730	2,922,456
2017-06-02	107	108.9	109.6	106.1	+1.02%	308	53,720	5,789,594
2017-06-01	108.2	107.8	109.9	106.6	+0.09%	289	38,660	4,163,953
2017-05-31	108.7	107.7	109.7	107.7	-0.74%	226	36,910	4,015,948
2017-05-30	109.8	108.5	110.5	108.1	-1.00%	321	67,370	7,333,413
2017-05-29	110.2	109.6	110.7	109.4	-0.18%	143	29,500	3,239,510
2017-05-26	110.3	109.8	110.3	109	-0.18%	158	27,530	3,020,430
2017-05-25	109.9	110	110	109.5	+0.36%	121	19,640	2,156,756
2017-05-24	110	109.6	110.2	109	-0.36%	175	25,280	2,767,303
2017-05-23	110	110	110.9	109.3	-0.63%	211	46,270	5,094,862
2017-05-22	110	110.7	112	109.8	+0.73%	237	29,250	3,241,156
2017-05-19	111.8	109.9	111.8	109	+0.27%	264	40,730	4,468,355
2017-05-18	111.6	109.6	112.9	108.7	-1.53%	453	98,140	10,802,466
2017-05-17	113.3	111.3	113.8	110.5	-1.24%	348	37,610	4,210,109
2017-05-16	114.4	112.7	114.9	112	-1.57%	288	50,940	5,792,827
2017-05-15	115.1	114.5	115.1	114	-0.35%	300	78,800	9,043,966
2017-05-12	113.5	114.9	115	112.4	+1.32%	583	178,170	20,389,727
2017-05-11	112.5	113.4	114.9	111.5	+0.89%	483	94,450	10,682,671
2017-05-10	108.9	112.4	113	108	+4.66%	612	140,230	15,660,623
2017-05-05	108.1	107.4	108.5	106.1	-0.92%	254	39,310	4,210,110
2017-05-04	105.5	108.4	110.5	105.2	+2.85%	663	191,630	20,798,091
2017-05-03	109.1	105.4	111	105	-3.39%	1122	217,360	23,311,263
2017-05-02	106.2	109.1	110	106.2	+2.83%	437	57,120	6,204,929
2017-04-28	105.4	106.1	106.6	103.3	+1.43%	354	46,450	4,878,885
2017-04-27	104.7	104.6	105.1	103.6	-0.66%	206	22,770	2,378,267
2017-04-26	103.5	105.3	106.2	103.5	+1.94%	308	34,820	3,658,800
2017-04-25	102	103.3	103.5	102	+1.37%	220	17,710	1,823,100
2017-04-24	101.4	101.9	102.8	100.9	+0.79%	307	36,100	3,675,351
2017-04-21	101.3	101.1	101.4	100.3	+0.90%	150	14,900	1,502,131
2017-04-20	100.9	100.2	101.6	99	-1.28%	474	62,930	6,282,750
2017-04-19	102	101.5	102.3	100.5	-0.78%	249	23,770	2,408,011
2017-04-18	103.2	102.3	103.9	101.4	-0.68%	231	28,670	2,924,171
2017-04-17	103	103	104	101.6	0.00%	251	20,280	2,073,185
2017-04-14	103.8	103	103.8	102.2	-0.19%	143	7,780	799,157
2017-04-13	104	103.2	104.6	101.1	-0.58%	339	51,500	5,292,654
2017-04-12	105.6	103.8	105.7	103	-0.67%	219	69,680	7,291,953
2017-04-11	104.3	104.5	107	104.3	+0.48%	218	26,800	2,830,691
2017-04-10	103.1	104	105.7	99.8	+0.19%	585	75,870	7,808,005
2017-04-07	104.9	103.8	104.9	101	-1.05%	401	37,600	3,863,331
2017-04-06	106.3	104.9	106.3	103.5	-0.66%	142	15,660	1,637,612
2017-04-05	106.4	105.6	107.5	103.5	-1.22%	283	37,420	3,947,961
2017-04-04	106.7	106.9	108.5	105.9	+0.66%	129	19,840	2,124,361
2017-04-03	105.4	106.2	107.4	104.3	+1.63%	227	31,660	3,358,827
2017-03-31	108.1	104.5	108.1	103.9	-2.61%	275	29,900	3,146,574
2017-03-30	108.4	107.3	110	107	-1.01%	255	27,830	3,028,565
2017-03-29	105.7	108.4	108.4	105.7	+2.46%	401	76,230	8,202,042
2017-03-28	102.5	105.8	107.4	102.5	+3.22%	504	64,640	6,774,013
2017-03-27	101.3	102.5	103.1	98.9	+0.59%	451	52,570	5,309,984
2017-03-24	101.3	101.9	102	100.3	+0.99%	89	9,350	949,437
2017-03-23	101.8	100.9	102.5	100	-0.10%	198	29,160	2,941,115
2017-03-22	102.5	101	102.5	98	-1.85%	290	27,860	2,798,237
2017-03-21	103.1	102.9	104.6	102.8	0.00%	291	21,820	2,260,770
2017-03-20	102.4	102.9	103.9	102	+0.49%	174	16,450	1,688,146
2017-03-17	100.9	102.4	103.8	100.9	+2.20%	337	35,230	3,619,421
2017-03-16	100.4	100.2	100.7	98.8	+0.40%	217	18,860	1,885,371
2017-03-15	100.3	99.8	101.2	98.8	-0.50%	170	13,820	1,383,684
2017-03-14	99.2	100.3	101.5	98.5	+1.72%	331	37,350	3,732,430
2017-03-13	98	98.6	99	97.4	+0.72%	213	11,740	1,153,736
2017-03-10	98.1	97.9	98.4	95.3	+0.41%	411	39,450	3,827,790
2017-03-09	99.1	97.5	100.4	97	-3.47%	525	82,530	8,097,692
2017-03-07	102.2	101	105	100	-1.17%	472	107,050	10,887,284
2017-03-06	101.7	102.2	102.9	101	+1.09%	197	28,780	2,930,720
2017-03-03	101.5	101.1	101.5	99.1	+0.60%	201	42,490	4,259,425
2017-03-02	100.6	100.5	101.8	100	-0.10%	163	57,470	5,759,358
2017-03-01	97.7	100.6	102	97.5	+2.13%	316	46,000	4,618,863
2017-02-28	97.5	98.5	99.7	95	+1.76%	522	104,860	10,164,030
2017-02-27	100	96.8	100.7	96.8	-3.49%	383	93,210	9,126,766
2017-02-24	100.5	100.3	101.6	99.3	-1.18%	236	58,510	5,859,269
2017-02-22	102.4	101.5	102.4	99.3	-0.59%	317	78,750	7,898,829
2017-02-21	101.2	102.1	102.5	99.6	+0.99%	209	19,980	2,026,073
2017-02-20	105.6	101.1	105.6	98.6	-3.71%	929	220,230	22,187,658
2017-02-17	106.9	105	107.5	104.7	-1.59%	242	44,620	4,721,443
2017-02-16	104.2	106.7	107.8	103.4	+2.89%	448	78,690	8,361,731
2017-02-15	105	103.7	106.6	100.1	-1.24%	670	108,470	11,126,998
2017-02-14	109	105	112	104.5	-4.55%	967	169,210	18,156,785
2017-02-13	104	110	110	103	+5.77%	1100	240,970	25,870,971
2017-02-10	100	104	104.6	100	+4.00%	655	117,370	11,995,780
2017-02-09	97.8	100	102.5	97	+2.35%	689	194,160	19,337,960
2017-02-08	98.9	97.7	98.9	97	-0.71%	275	46,740	4,578,275
2017-02-07	97.4	98.4	99	96.5	+1.44%	279	60,620	5,913,845
2017-02-06	96.3	97	97.3	96.3	+0.21%	156	31,940	3,096,679
2017-02-03	96.5	96.8	96.9	95.8	+0.83%	168	22,660	2,183,372
2017-02-02	97	96	98	95.1	-0.21%	383	94,920	9,193,316
2017-02-01	93.8	96.2	96.3	93.3	+2.34%	363	69,340	6,586,553
2017-01-31	94.7	94	94.7	93.5	-0.74%	193	24,730	2,325,433
2017-01-30	94.4	94.7	94.9	93.8	-0.32%	173	21,660	2,041,165
2017-01-27	95	95	95.9	93.8	+0.21%	290	47,350	4,485,063
2017-01-26	93	94.8	94.8	92.8	+1.61%	283	36,380	3,418,575
2017-01-25	92.6	93.3	93.5	92	+0.32%	241	28,730	2,662,930
2017-01-24	94	93	94.1	91.5	-0.96%	503	104,120	9,635,637
2017-01-23	93.9	93.9	94.2	93.5	-0.21%	90	9,990	937,125
2017-01-20	94.6	94.1	94.7	93.6	+0.11%	216	31,870	3,001,629
2017-01-19	94.3	94	95.2	93.5	-0.32%	256	77,330	7,283,859
2017-01-18	94.6	94.3	94.9	93.8	+0.11%	157	23,520	2,220,264
2017-01-17	95.2	94.2	95.2	93.7	-0.11%	148	13,800	1,298,751
2017-01-16	95	94.3	95	93.6	+0.64%	259	34,680	3,264,456
2017-01-13	94.8	93.7	95.1	93	-0.74%	286	38,380	3,592,910
2017-01-12	94.5	94.4	95.6	93.5	-0.63%	253	39,850	3,769,640
2017-01-11	95.2	95	96	94	-0.21%	281	48,710	4,619,259
2017-01-10	95.4	95.2	96	94.5	-0.10%	256	37,940	3,617,539
2017-01-09	95	95.3	95.7	94	+0.53%	165	15,370	1,458,127
2017-01-06	94.7	94.8	95.7	93	-0.11%	167	29,760	2,799,920
2017-01-05	93.2	94.9	97.9	92.6	+2.04%	417	81,200	7,668,677
2017-01-04	92.8	93	93.5	92.4	+0.22%	106	13,520	1,255,228
2017-01-03	90.9	92.8	93.4	90.2	0.00%	186	39,870	3,693,590

Архив котировок акции MSTT по годам

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