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)
2020-12-30	105.6	105.45	105.95	104.5	-0.14%	209	12,740	1,339,027
2020-12-29	104	105.6	105.7	104	+0.76%	167	8,990	947,822
2020-12-28	108.1	104.8	108.2	104.8	-2.56%	445	30,360	3,201,375
2020-12-25	109.05	107.55	110.65	106.05	-1.38%	546	31,650	3,410,284
2020-12-24	104.2	109.05	111	104.15	+4.25%	929	54,260	5,914,582
2020-12-23	104.2	104.6	105.3	104.05	+0.29%	244	22,030	2,307,776
2020-12-22	102.05	104.3	104.45	101.05	+2.00%	347	31,470	3,242,923
2020-12-21	103.5	102.25	103.95	102	-1.06%	471	33,570	3,439,721
2020-12-18	106.7	103.35	107.4	103.3	-2.55%	630	32,100	3,354,643
2020-12-17	107.1	106.05	107.6	105.4	-0.89%	312	19,130	2,038,291
2020-12-16	107.2	107	107.85	104.9	+0.09%	573	34,130	3,624,385
2020-12-15	106.55	106.9	108.05	106.5	-0.14%	202	10,220	1,099,179
2020-12-14	107.4	107.05	109.4	106.2	-0.74%	397	24,300	2,610,411
2020-12-11	108.95	107.85	110.3	107	-0.83%	634	45,270	4,891,816
2020-12-10	109.35	108.75	110.85	108.75	-1.49%	244	18,860	2,067,356
2020-12-09	110.45	110.4	110.85	108.95	+0.09%	336	37,450	4,123,923
2020-12-08	110.3	110.3	111.35	110	-0.27%	149	8,970	990,186
2020-12-07	110.6	110.6	111.35	110.05	0.00%	257	19,600	2,173,656
2020-12-04	110.85	110.6	111	110.3	-0.23%	165	8,350	923,529
2020-12-03	111	110.85	111.3	110.4	0.00%	163	16,170	1,791,138
2020-12-02	111.25	110.85	111.35	110.2	-0.05%	223	15,660	1,739,650
2020-12-01	110.85	110.9	111	110.15	+0.05%	290	21,440	2,372,054
2020-11-30	110.1	110.85	111.95	110.05	+0.09%	221	9,490	1,052,181
2020-11-27	110.35	110.75	111.4	110.15	-0.14%	212	15,200	1,683,489
2020-11-26	110.2	110.9	111.8	110.1	+0.09%	203	10,750	1,191,515
2020-11-25	110.55	110.8	111.7	110.3	+0.27%	173	9,800	1,088,071
2020-11-24	110.15	110.5	111.85	110.1	+0.14%	276	14,380	1,592,358
2020-11-23	110.25	110.35	111	109	+0.09%	280	21,390	2,359,543
2020-11-20	110.95	110.25	112.15	109.1	-0.63%	459	31,220	3,447,624
2020-11-19	110.6	110.95	113	110.15	-0.67%	419	24,600	2,736,601
2020-11-18	112.75	111.7	112.95	110.05	-0.84%	467	47,100	5,242,141
2020-11-17	112.2	112.65	114.1	110.95	+0.45%	522	44,470	5,016,182
2020-11-16	110.95	112.15	112.75	110.95	+0.13%	530	43,970	4,911,861
2020-11-13	111.75	112	112.45	109.7	+0.36%	468	34,560	3,860,942
2020-11-12	111	111.6	111.7	110.05	+0.09%	300	15,260	1,690,760
2020-11-11	112.8	111.5	112.8	111	0.00%	346	24,070	2,690,491
2020-11-10	112.2	111.5	112.65	111.2	-0.04%	331	18,220	2,044,025
2020-11-09	111.05	111.55	112.85	110.75	+0.18%	485	39,350	4,414,888
2020-11-06	110.2	111.35	112.4	109.65	+0.54%	375	20,030	2,220,818
2020-11-05	110.95	110.75	111.85	110.05	+0.27%	348	12,860	1,423,079
2020-11-03	109.75	110.45	113	109.2	+0.18%	357	17,740	1,970,253
2020-11-02	110.85	110.25	111.45	108.05	+1.15%	271	15,030	1,657,157
2020-10-30	108.05	109	110.2	105.65	+1.49%	355	22,960	2,479,517
2020-10-29	108.6	107.4	110	107	-1.01%	238	11,700	1,263,424
2020-10-28	111.9	108.5	111.9	105	-2.38%	634	31,750	3,444,906
2020-10-27	113	111.15	113.7	109.2	-1.42%	616	35,960	4,021,170
2020-10-26	112.55	112.75	119.6	111.45	-0.13%	1622	96,910	11,165,385
2020-10-23	110.7	112.9	119.55	110.7	+2.03%	2189	174,120	20,145,855
2020-10-22	109	110.65	118.3	108.9	+2.41%	2511	163,010	18,418,658
2020-10-21	102.95	108.05	125	102	+6.24%	6933	507,340	58,872,177
2020-10-20	109.85	101.7	110.2	101.7	-7.84%	1957	137,500	14,239,841
2020-10-19	114.1	110.35	115.85	109.95	-3.29%	655	33,480	3,752,089
2020-10-16	121.85	114.1	123.9	113	-6.59%	1951	102,440	11,839,624
2020-10-15	133	122.15	134.25	121.85	-8.16%	1572	89,360	11,381,903
2020-10-14	144.9	133	156	125.6	-17.39%	5380	378,640	50,873,867
2020-09-18	150	161	162.3	150	+6.91%	463	70,510	10,972,179
2020-09-17	151.5	150.6	151.5	149.65	-0.63%	194	41,730	6,296,430
2020-09-16	151.9	151.55	152	149.7	+0.36%	150	29,710	4,493,171
2020-09-15	151	151	151	148.5	+1.17%	147	16,710	2,494,291
2020-09-14	147.1	149.25	150.5	147	+0.30%	210	14,500	2,161,462
2020-09-11	147.25	148.8	149.5	147.2	+0.64%	91	4,580	680,770
2020-09-10	149.9	147.85	149.9	146.35	-1.40%	250	13,420	1,979,331
2020-09-09	150	149.95	150.4	149.1	-0.20%	109	3,840	575,575
2020-09-08	153.9	150.25	153.9	150	-1.70%	230	12,700	1,915,935
2020-09-07	153.85	152.85	153.95	152	-0.29%	70	2,510	384,328
2020-09-04	153.15	153.3	154	151.75	-0.26%	141	19,570	2,996,211
2020-09-03	154.6	153.7	155.6	153.7	-0.61%	110	11,690	1,802,375
2020-09-02	155.95	154.65	155.95	154.65	-0.67%	73	6,400	996,538
2020-09-01	155.45	155.7	156.05	154	-0.45%	98	6,000	930,800
2020-08-31	156.05	156.4	157.5	155.5	-0.38%	104	6,270	981,876
2020-08-28	158.5	157	159.2	155.95	-0.95%	166	25,670	4,012,265
2020-08-27	160	158.5	160	158.05	-0.31%	81	5,100	810,434
2020-08-26	158.8	159	160.2	158.5	0.00%	74	3,570	568,752
2020-08-25	161	159	161	158.5	-0.31%	102	4,250	676,084
2020-08-24	159	159.5	160.55	158.8	-0.22%	155	8,700	1,390,680
2020-08-21	160.45	159.85	160.5	159	-0.09%	63	4,980	793,608
2020-08-20	159.7	160	160.7	159	+0.06%	87	6,550	1,046,745
2020-08-19	160.9	159.9	161.15	159.35	-0.62%	161	24,530	3,935,773
2020-08-18	160.3	160.9	161	159.5	+0.97%	196	32,640	5,237,123
2020-08-17	159.9	159.35	161	158.65	+0.35%	200	13,880	2,216,401
2020-08-14	159.95	158.8	160	158.5	-0.75%	112	6,130	976,057
2020-08-13	159.8	160	160	158	+0.69%	129	7,060	1,126,133
2020-08-12	159	158.9	159.95	158	-0.06%	182	9,000	1,432,996
2020-08-11	159.55	159	159.55	157.75	+0.25%	122	9,680	1,532,502
2020-08-10	156.85	158.6	160.3	156.85	+0.13%	138	7,480	1,190,411
2020-08-07	160.2	158.4	160.25	156.1	-0.56%	251	10,240	1,613,044
2020-08-06	161.3	159.3	162	157.75	-0.81%	191	18,090	2,892,313
2020-08-05	158.4	160.6	161.8	157.5	+1.39%	255	22,570	3,612,576
2020-08-04	155.15	158.4	162	155.15	+1.54%	279	24,920	3,943,571
2020-08-03	155.6	156	158.5	155	-0.45%	251	27,520	4,295,982
2020-07-31	156.5	156.7	158.3	156	+0.71%	175	19,570	3,081,885
2020-07-30	158.85	155.6	159	155.3	-0.99%	124	7,730	1,207,217
2020-07-29	156	157.15	158.5	155.05	+0.93%	143	13,310	2,085,848
2020-07-28	155	155.7	155.8	153.05	+1.10%	174	8,160	1,262,984
2020-07-27	155.2	154	155.85	153.65	-0.96%	188	10,150	1,571,201
2020-07-24	156.35	155.5	157	155	-0.51%	70	10,340	1,615,170
2020-07-23	156	156.3	157.2	155.65	+0.45%	96	13,750	2,155,945
2020-07-22	155.05	155.6	157	155.05	-0.51%	90	5,870	917,772
2020-07-21	156.9	156.4	158.4	155	+0.90%	137	5,720	892,793
2020-07-20	156.05	155	158.85	154.3	-0.64%	149	12,960	2,025,280
2020-07-17	155.45	156	159.65	153.7	-0.67%	220	17,430	2,718,779
2020-07-16	151.1	157.05	164.05	151.1	+2.68%	415	18,040	2,820,751
2020-07-15	150.85	152.95	155.2	150.8	+1.09%	214	12,610	1,920,696
2020-07-14	152.05	151.3	155.15	151.3	-1.30%	221	9,180	1,394,720
2020-07-13	157.4	153.3	157.4	153.2	-1.54%	223	9,700	1,497,445
2020-07-10	160	155.7	160	151.2	-2.84%	527	27,820	4,343,411
2020-07-09	159.6	160.25	161.95	159.05	+0.19%	313	17,000	2,728,932
2020-07-08	146.5	159.95	176.4	146.4	+6.60%	4129	289,440	48,204,492
2020-07-07	149.7	150.05	154.4	126	+0.03%	359	18,650	2,782,601
2020-07-06	153	150	153	150	-1.54%	194	10,480	1,585,595
2020-07-03	154	152.35	154	149.95	+0.36%	113	4,400	667,524
2020-07-02	147	151.8	154.55	146.85	+2.57%	400	24,230	3,654,336
2020-06-30	155.55	148	157.65	148	-5.04%	480	25,480	3,850,515
2020-06-29	161.8	155.85	161.8	152.25	-1.42%	314	13,890	2,151,619
2020-06-26	162.6	158.1	162.6	157.1	-0.94%	133	4,150	656,751
2020-06-25	158.65	159.6	162.2	158.65	-1.85%	203	12,730	2,032,212
2020-06-23	155.15	162.6	162.6	155.15	+3.57%	557	40,130	6,476,737
2020-06-22	156.95	157	157.65	154.4	-0.13%	341	18,150	2,824,311
2020-06-19	158.4	157.2	158.85	157	-0.82%	269	36,660	5,800,009
2020-06-18	158.75	158.5	159.2	158.15	-0.60%	235	15,230	2,413,683
2020-06-17	159.55	159.45	159.95	158.75	0.00%	259	20,190	3,214,938
2020-06-16	160.25	159.45	160.25	158.3	0.00%	273	21,670	3,445,441
2020-06-15	161.55	159.45	161.55	158.1	-0.75%	240	13,720	2,182,000
2020-06-11	160.9	160.65	161.75	158.45	+0.78%	351	37,310	5,978,006
2020-06-10	159.45	159.4	159.8	157.75	+0.66%	239	26,390	4,180,204
2020-06-09	160.6	158.35	160.6	158.1	-0.72%	303	35,320	5,601,762
2020-06-08	161.8	159.5	161.8	159.35	-0.53%	325	25,010	4,006,831
2020-06-05	163.1	160.35	163.5	158.6	-1.57%	451	45,720	7,353,857
2020-06-04	163.7	162.9	163.7	161.7	-0.18%	217	18,880	3,071,203
2020-06-03	163.15	163.2	163.9	162.7	+0.03%	241	11,610	1,897,668
2020-06-02	163.4	163.15	163.4	161.95	-0.12%	203	9,190	1,494,420
2020-06-01	162	163.35	163.8	161.8	+0.71%	276	9,360	1,523,913
2020-05-29	161.55	162.2	162.4	161.05	+0.40%	270	17,810	2,879,646
2020-05-28	162.8	161.55	162.8	160.75	-0.03%	349	15,090	2,432,686
2020-05-27	162.9	161.6	162.9	160.95	-0.34%	349	13,880	2,242,204
2020-05-26	165.3	162.15	166	161.5	-1.43%	767	69,270	11,320,140
2020-05-25	163.45	164.5	167.55	163.45	-0.30%	782	53,980	8,928,456
2020-05-22	161.3	165	167.6	160.75	+2.23%	1229	83,820	13,776,501
2020-05-21	170	161.4	171.9	157.05	-6.14%	2275	178,330	29,284,072
2020-05-20	160.55	171.95	197	158.1	+7.23%	6798	1,038,360	192,458,611
2020-05-19	161.3	160.35	163.45	158.75	-0.50%	288	22,590	3,625,703
2020-05-18	158.45	161.15	161.75	157.7	+1.99%	456	32,140	5,156,182
2020-05-15	158.3	158	158.9	156.8	-0.41%	253	26,510	4,188,113
2020-05-14	160.65	158.65	161.95	157.55	-1.06%	409	32,220	5,108,789
2020-05-13	160.1	160.35	160.5	159.35	+1.14%	274	15,230	2,438,317
2020-05-12	156.85	158.55	160.5	156.15	+1.60%	401	36,550	5,781,097
2020-05-08	157	156.05	157	154.65	+0.16%	118	5,720	891,210
2020-05-07	156.4	155.8	156.4	155.1	-0.03%	104	3,410	531,363
2020-05-06	154.35	155.85	156.7	153.55	+1.14%	272	15,530	2,409,368
2020-05-05	154.75	154.1	154.75	153.7	+0.13%	97	6,030	928,474
2020-05-04	153.4	153.9	154.25	153.4	-0.26%	126	3,180	489,248
2020-04-30	154.8	154.3	154.8	153.2	+0.39%	203	45,940	7,061,094
2020-04-29	154.5	153.7	154.85	152.9	+0.16%	384	26,950	4,153,190
2020-04-28	154.45	153.45	154.45	152.05	-0.58%	174	5,150	788,613
2020-04-27	152.4	154.35	154.8	151.5	+1.28%	238	13,850	2,127,605
2020-04-24	152.7	152.4	154.5	151.9	-1.01%	191	12,310	1,888,542
2020-04-23	153.35	153.95	154.85	151.7	+0.42%	256	9,640	1,475,600
2020-04-22	154.7	153.3	154.95	148.5	-0.87%	497	31,730	4,822,525
2020-04-21	155.4	154.65	155.4	151.7	-1.37%	419	27,750	4,249,934
2020-04-20	161	156.8	161	156.7	-1.66%	218	14,990	2,365,562
2020-04-17	154.35	159.45	160.6	151.4	+3.57%	733	56,790	8,947,525
2020-04-16	156	153.95	156.8	153.2	-1.06%	370	22,080	3,403,317
2020-04-15	158.5	155.6	158.5	155.6	-1.77%	291	14,310	2,245,799
2020-04-14	159.9	158.4	159.95	158.15	-0.63%	295	19,470	3,090,872
2020-04-13	157.35	159.4	161.9	157.35	+0.25%	341	15,670	2,490,230
2020-04-10	157.9	159	160.9	156.55	+0.70%	331	22,230	3,530,083
2020-04-09	161.4	157.9	162.35	153.45	-1.53%	859	75,170	11,890,030
2020-04-08	160.7	160.35	160.7	158.05	+0.75%	350	19,090	3,055,662
2020-04-07	162	159.15	162	156.8	-0.50%	654	40,480	6,463,238
2020-04-06	157.9	159.95	161.8	154.7	+6.00%	1380	100,220	16,011,833
2020-04-03	144.8	150.9	155	143.5	+5.08%	1554	96,310	14,497,604
2020-04-02	143.5	143.6	144.95	140.75	+0.67%	649	31,330	4,486,972
2020-04-01	139.4	142.65	143.9	138.05	+2.04%	740	41,890	5,932,136
2020-03-31	138.45	139.8	139.85	137.55	+1.67%	474	21,000	2,919,259
2020-03-30	138.95	137.5	138.95	135.2	-0.79%	386	13,870	1,906,110
2020-03-27	139.3	138.6	141.9	136.6	+0.80%	440	18,480	2,566,769
2020-03-26	136.4	137.5	139.15	135.3	-2.00%	675	31,370	4,294,843
2020-03-25	142.7	140.3	144.65	136.5	-1.20%	965	49,260	6,905,790
2020-03-24	138.5	142	145	138.5	+1.43%	811	61,290	8,737,522
2020-03-23	148.5	140	154.3	138	-15.15%	2638	274,580	39,890,255
2020-03-20	174.9	165	176	162.1	-3.85%	2732	466,770	78,079,956
2020-03-19	161.45	171.6	175.9	155	+4.99%	2734	333,830	55,931,173
2020-03-18	174	163.45	175.85	162.5	-6.57%	3126	339,380	57,711,832
2020-03-17	182.95	174.95	182.95	170.05	-3.34%	4126	420,140	73,648,609
2020-03-16	131	181	201.5	131	+51.97%	12165	2,014,000	369,525,056
2020-03-13	115.7	119.1	124.5	112	+2.28%	1624	542,300	64,603,541
2020-03-12	116.75	116.45	119.1	111.35	+1.04%	1773	429,420	49,493,230
2020-03-11	103.95	115.25	115.55	101.95	+10.87%	1781	372,650	40,847,404
2020-03-10	92.7	103.95	108.8	92.7	+0.92%	1261	159,860	16,115,120
2020-03-06	105.95	103	105.95	101.3	-3.60%	937	137,260	14,121,458
2020-03-05	109	106.85	111.8	106.5	-1.88%	523	77,670	8,414,458
2020-03-04	106.3	108.9	108.95	106.3	+0.60%	306	65,050	7,027,175
2020-03-03	106	108.25	108.4	104.9	+3.14%	439	68,080	7,232,204
2020-03-02	109	104.95	109	103.3	+0.10%	754	126,830	13,489,993
2020-02-28	108.2	104.85	109.05	102.25	-6.13%	1255	161,500	17,124,460
2020-02-27	113.6	111.7	113.85	111.3	-1.89%	579	182,780	20,541,758
2020-02-26	113.5	113.85	113.9	111.35	-0.31%	691	79,420	8,959,925
2020-02-25	115.4	114.2	116.35	113.75	-2.06%	684	97,750	11,209,807
2020-02-21	116.4	116.6	116.6	115.9	+0.09%	210	18,810	2,185,330
2020-02-20	116	116.5	116.9	116	+0.22%	234	21,230	2,474,006
2020-02-19	116.7	116.25	116.75	115.85	-0.04%	209	23,820	2,765,576
2020-02-18	116.5	116.3	116.8	115.7	+0.17%	363	64,680	7,530,296
2020-02-17	115.75	116.1	116.75	115.35	+0.61%	374	45,560	5,282,999
2020-02-14	116.05	115.4	116.1	115.4	-0.39%	271	29,650	3,430,037
2020-02-13	116.2	115.85	116.2	115	+0.13%	308	37,000	4,270,697
2020-02-12	115.3	115.7	116.1	114.8	+0.70%	321	67,390	7,769,841
2020-02-11	114.95	114.9	115.55	114.65	0.00%	219	16,290	1,874,353
2020-02-10	115.1	114.9	115.55	114.5	-0.09%	251	41,310	4,740,711
2020-02-07	114.8	115	115.6	114.65	-0.09%	222	33,210	3,817,116
2020-02-06	115.65	115.1	116.45	114.7	-0.17%	400	59,770	6,900,573
2020-02-05	114.4	115.3	115.65	114.15	+0.79%	305	43,060	4,951,331
2020-02-04	114.2	114.4	115.3	114.05	+0.22%	317	39,810	4,560,897
2020-02-03	114.3	114.15	115.1	112.85	-0.17%	439	43,620	4,972,628
2020-01-31	115	114.35	115.55	114.1	-1.08%	391	67,820	7,777,438
2020-01-30	115.5	115.6	116.05	114.2	-0.13%	376	51,440	5,899,924
2020-01-29	113.8	115.75	116.1	113.75	+1.18%	319	58,600	6,756,205
2020-01-28	114.45	114.4	115.25	113.1	-0.04%	375	45,270	5,157,995
2020-01-27	115.5	114.45	116.4	114	-2.39%	522	82,860	9,546,696
2020-01-24	115.45	117.25	118.1	115.45	+0.64%	325	32,470	3,795,522
2020-01-23	117.6	116.5	117.6	115	-1.27%	536	52,720	6,126,468
2020-01-22	119.6	118	119.9	117.7	-0.25%	469	66,090	7,847,589
2020-01-21	120.5	118.3	120.5	118	-1.83%	774	110,120	13,050,980
2020-01-20	122	120.5	122.5	119.3	+0.29%	820	100,380	12,121,109
2020-01-17	117.1	120.15	122.35	117	+5.53%	3430	489,760	58,768,757
2020-01-16	115.95	113.85	115.95	111.65	-1.43%	2112	320,710	36,352,436
2020-01-15	118.6	115.5	119	114.4	-2.20%	1016	160,910	18,759,575
2020-01-14	114.9	118.1	120	114.3	+2.96%	1027	142,890	16,701,755
2020-01-13	114.2	114.7	115.35	113.5	+0.09%	478	44,940	5,137,263
2020-01-10	114	114.6	118	112.75	+0.17%	618	61,440	7,084,640
2020-01-09	114.65	114.4	116.3	114	-0.52%	368	48,030	5,499,786
2020-01-08	111.75	115	117	110.6	+2.95%	1601	200,480	22,787,315
2020-01-06	113	111.7	113.8	110.85	-1.33%	1068	105,620	11,814,338
2020-01-03	114.15	113.2	114.15	112.2	0.00%	511	65,800	7,437,625

Архив котировок акции MSTT по годам

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