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)
2021-12-30	83.3	83.45	84.1	83.25	-0.12%	84	5,620	469,216
2021-12-29	84.1	83.55	84.75	83.25	-0.71%	238	10,420	870,187
2021-12-28	84.3	84.15	85.45	84	-0.06%	117	6,970	588,888
2021-12-27	85.2	84.2	85.4	84.2	-1.17%	98	8,500	717,286
2021-12-24	85.8	85.2	85.8	84.6	-0.06%	57	3,800	323,447
2021-12-23	85.45	85.25	85.45	85	-0.35%	63	4,450	379,024
2021-12-22	85.6	85.55	85.75	85.05	+0.59%	50	2,850	243,207
2021-12-21	85.8	85.05	85.85	85.05	+0.89%	75	3,870	330,339
2021-12-20	85.05	84.3	85.85	84.25	-1.81%	103	6,950	589,024
2021-12-17	86.1	85.85	86.85	84.5	-0.23%	90	4,000	342,197
2021-12-16	86.95	86.05	87.35	85.5	+0.70%	49	1,290	111,663
2021-12-15	85.15	85.45	85.95	84.25	+0.53%	82	2,660	225,651
2021-12-14	86.15	85	86.3	84	-1.45%	359	23,000	1,960,727
2021-12-13	88.8	86.25	89.85	86.15	-3.58%	431	21,140	1,839,927
2021-12-10	90.2	89.45	90.2	88.3	+0.51%	55	1,620	143,893
2021-12-09	88	89	89.65	87.7	+0.96%	90	4,060	358,819
2021-12-08	90.2	88.15	90.2	87.85	-0.62%	86	5,750	508,887
2021-12-07	88.5	88.7	90.05	88.5	-0.56%	48	1,890	167,875
2021-12-06	88.35	89.2	91.95	88	+0.28%	200	9,920	885,295
2021-12-03	89.95	88.95	89.95	88.9	-0.39%	46	2,200	196,405
2021-12-02	89.8	89.3	89.8	89.05	-0.28%	35	1,690	150,748
2021-12-01	90	89.55	90	88.6	+0.56%	34	1,220	108,970
2021-11-30	89.6	89.05	89.6	88.15	+0.11%	33	850	75,453
2021-11-29	89.65	88.95	89.9	88	+0.91%	101	6,400	570,800
2021-11-26	91.6	88.15	91.6	88	-0.96%	161	8,540	754,413
2021-11-25	91.8	89	91.8	89	+0.06%	57	3,160	283,326
2021-11-24	91.75	88.95	91.75	88	-0.06%	75	5,190	460,068
2021-11-23	91.1	89	91.5	88	-0.22%	168	9,570	851,963
2021-11-22	92.7	89.2	92.95	88.95	-2.51%	234	10,590	949,156
2021-11-19	91.3	91.5	92	90.15	+0.27%	82	3,100	281,715
2021-11-18	92.8	91.25	92.8	91.2	-0.65%	84	2,470	226,046
2021-11-17	92.85	91.85	92.85	91.5	-0.54%	50	1,120	102,986
2021-11-16	93.2	92.35	93.2	92.05	+0.11%	89	6,420	595,029
2021-11-15	90.65	92.25	93.1	90.65	0.00%	109	5,050	464,163
2021-11-12	93.1	92.25	93.55	90.7	+0.71%	133	6,230	569,788
2021-11-11	91.8	91.6	92.3	91	-0.38%	131	10,060	922,589
2021-11-10	92.9	91.95	93	91.95	+0.05%	54	1,160	107,120
2021-11-09	93.2	91.9	93.2	91.9	-0.76%	63	1,960	180,990
2021-11-08	93.1	92.6	93.1	92.05	+0.87%	55	2,380	219,797
2021-11-05	93.8	91.8	93.8	91.8	-1.02%	108	6,970	642,756
2021-11-03	93.45	92.75	93.5	92.1	-0.16%	69	2,580	238,325
2021-11-02	92.95	92.9	93.7	92.4	-0.32%	47	1,920	178,380
2021-11-01	92.2	93.2	95.25	92.2	+0.81%	112	6,300	589,084
2021-10-29	92.75	92.45	93.1	92.1	-0.54%	81	3,230	298,612
2021-10-28	93.4	92.95	94.2	92.3	-0.96%	129	4,680	436,371
2021-10-27	94.9	93.85	94.9	93.25	-0.32%	77	3,870	362,586
2021-10-26	93.65	94.15	94.25	93.6	+0.53%	68	2,760	259,289
2021-10-25	93.6	93.65	94.25	93.3	+0.32%	100	5,700	535,279
2021-10-22	94	93.35	95.5	93.35	-1.43%	126	10,650	999,409
2021-10-21	96.7	94.7	96.7	94.05	-2.17%	171	14,290	1,357,795
2021-10-20	95.4	96.8	97	94.6	+1.68%	264	17,040	1,638,945
2021-10-19	94.1	95.2	95.3	94	+0.74%	140	10,100	957,011
2021-10-18	94	94.5	94.75	93.95	-0.26%	83	3,550	334,591
2021-10-15	94.75	94.75	94.9	94.15	+0.05%	120	8,010	758,117
2021-10-14	92.65	94.7	94.9	92.65	+2.38%	219	11,090	1,042,628
2021-10-13	92.7	92.5	93.35	92.4	+0.11%	118	6,500	603,159
2021-10-12	92.15	92.4	92.8	91.65	+0.76%	99	5,220	481,983
2021-10-11	91.95	91.7	92	90.05	+1.78%	128	10,040	919,351
2021-10-08	90.3	90.1	90.85	89.65	0.00%	113	7,200	651,236
2021-10-07	89.15	90.1	90.5	89	+0.45%	101	4,570	409,746
2021-10-06	90.2	89.7	91.7	89	-0.55%	141	15,790	1,423,869
2021-10-05	90.45	90.2	90.8	90.15	-0.28%	122	10,590	958,468
2021-10-04	90	90.45	90.8	88.8	+0.67%	135	8,210	739,746
2021-10-01	88.25	89.85	89.95	88.25	+0.90%	113	4,790	428,336
2021-09-30	89.55	89.05	89.8	88	-0.11%	278	21,710	1,928,981
2021-09-29	89.5	89.15	89.95	88.65	-0.28%	122	9,640	862,113
2021-09-28	90.1	89.4	90.5	88.35	-1.43%	440	28,380	2,537,814
2021-09-27	92.75	90.7	92.75	89.05	+0.28%	239	16,350	1,473,230
2021-09-24	91.05	90.45	93.3	89.25	-1.04%	388	22,090	1,997,427
2021-09-23	90.7	91.4	93.5	90.35	+1.11%	198	12,090	1,109,297
2021-09-22	90.9	90.4	91	90.15	-0.55%	197	15,720	1,421,163
2021-09-21	90.9	90.9	92.5	90.7	+0.11%	125	9,280	845,737
2021-09-20	91.75	90.8	92.55	90.65	-1.09%	254	14,460	1,319,552
2021-09-17	93.3	91.8	93.4	91.65	-1.61%	163	9,840	905,992
2021-09-16	92.55	93.3	93.4	91.95	+0.38%	111	6,610	612,255
2021-09-15	93.2	92.95	94.2	91.9	-0.11%	140	9,560	887,596
2021-09-14	92.65	93.05	93.25	92.55	+0.38%	92	4,190	389,317
2021-09-13	93.3	92.7	93.4	92.55	-0.16%	101	3,690	342,532
2021-09-10	92.4	92.85	92.85	89.65	+0.22%	313	22,950	2,096,578
2021-09-09	92.7	92.65	92.7	92.35	-0.22%	93	2,650	245,193
2021-09-08	93	92.85	93	92.2	-0.16%	104	3,730	345,870
2021-09-07	93.3	93	93.4	92.8	+0.05%	106	9,510	886,214
2021-09-06	93.25	92.95	94.1	92.05	-0.27%	281	18,120	1,677,655
2021-09-03	93.2	93.2	94	92.95	0.00%	90	6,970	650,752
2021-09-02	94.5	93.2	94.5	93.15	-0.32%	98	6,290	587,872
2021-09-01	93.15	93.5	95.25	92.05	-0.48%	357	33,160	3,083,377
2021-08-31	95.2	93.95	101.2	93.25	+0.59%	1118	136,070	13,030,588
2021-08-30	94	93.4	94	92.65	+0.65%	131	11,100	1,034,934
2021-08-27	93.2	92.8	94	92.8	-0.43%	77	4,020	375,460
2021-08-26	93.05	93.2	93.95	93	+0.22%	68	4,180	389,833
2021-08-25	93.3	93	93.75	93	-0.43%	110	6,840	638,051
2021-08-24	93.4	93.4	93.95	93.15	0.00%	51	1,650	154,288
2021-08-23	93.45	93.4	94	93.05	+0.11%	57	1,620	151,453
2021-08-20	92.5	93.3	93.95	92.3	-0.16%	46	1,780	165,758
2021-08-19	93.55	93.45	93.9	93.2	-0.05%	49	3,590	335,347
2021-08-18	93.5	93.5	95.9	93.4	-0.21%	61	3,410	320,147
2021-08-17	94.6	93.7	94.6	93.1	+0.21%	52	3,070	286,983
2021-08-16	93.6	93.5	93.95	93.5	-0.32%	52	11,750	1,099,170
2021-08-13	95.6	93.8	95.6	92.65	+0.54%	131	7,980	743,771
2021-08-12	93.2	93.3	94.65	93.15	+0.11%	117	4,670	438,563
2021-08-11	92.9	93.2	93.45	92.9	0.00%	53	4,890	455,862
2021-08-10	92.95	93.2	94.75	92.95	-0.80%	87	8,540	799,827
2021-08-09	93.1	93.95	93.95	92.3	+0.91%	112	9,770	908,501
2021-08-06	94.15	93.1	94.15	92.5	+0.65%	87	4,810	447,691
2021-08-05	92.5	92.5	94.3	92.35	-0.38%	150	6,900	641,031
2021-08-04	92.55	92.85	94.4	92.55	+0.54%	116	5,680	530,430
2021-08-03	93.7	92.35	96	91.7	-1.34%	336	18,590	1,724,947
2021-08-02	94.35	93.6	94.55	93.45	0.00%	119	8,480	798,546
2021-07-30	94	93.6	94.3	93.5	-0.48%	122	5,870	550,996
2021-07-29	94.6	94.05	94.6	93.85	-0.90%	114	6,320	595,065
2021-07-28	94.25	94.9	95.15	94.25	+0.96%	64	2,710	256,855
2021-07-27	96.55	94	96.55	93	-1.62%	89	4,150	392,793
2021-07-26	95.4	95.55	96.55	93.65	+0.16%	70	1,760	167,538
2021-07-23	95.45	95.4	95.5	92.8	+0.63%	110	6,090	576,406
2021-07-22	94.75	94.8	95.9	94.7	+0.16%	60	2,550	242,270
2021-07-21	96.15	94.65	96.15	93.9	-1.56%	139	6,170	585,682
2021-07-20	96.6	96.15	98.05	94	-0.26%	314	15,400	1,465,718
2021-07-19	100	96.4	100	96	-3.12%	322	16,440	1,602,200
2021-07-16	100.05	99.5	100.2	98.25	-0.65%	79	4,480	447,521
2021-07-15	100.3	100.15	101.75	100.15	-1.57%	49	4,550	461,304
2021-07-14	100.4	101.75	101.75	99.25	+1.24%	112	4,560	455,271
2021-07-13	101.05	100.5	101.75	100.5	-0.35%	39	2,190	221,154
2021-07-12	101.1	100.85	101.45	100.25	-1.56%	80	3,470	349,934
2021-07-09	102.3	102.45	103.9	101.05	+0.54%	95	4,570	466,418
2021-07-08	102.55	101.9	104	99.5	-2.30%	195	4,570	464,869
2021-07-07	105.35	104.3	105.45	102.05	-1.14%	184	8,330	858,262
2021-07-06	104.7	105.5	105.5	102.05	+2.43%	141	8,770	907,605
2021-07-05	103.6	103	105	101.95	-0.48%	98	5,920	613,485
2021-07-02	100.7	103.5	103.5	100.7	+1.57%	167	8,260	844,588
2021-07-01	101.05	101.9	102.1	101.05	+0.84%	70	4,930	501,836
2021-06-30	100.9	101.05	101.8	100.2	-0.69%	52	2,070	208,911
2021-06-29	102.1	101.75	103	101	-1.21%	126	11,900	1,209,252
2021-06-28	102.45	103	103.8	102.1	+1.03%	150	9,760	1,001,747
2021-06-25	99.9	101.95	106	99.1	+2.15%	528	39,370	4,047,029
2021-06-24	99.4	99.8	101.95	98.55	+1.37%	249	15,520	1,548,896
2021-06-23	96.55	98.45	99.65	96.4	+2.07%	164	12,270	1,202,683
2021-06-22	97.05	96.45	97.05	96.45	-0.67%	111	5,070	489,788
2021-06-21	96.5	97.1	97.95	96.4	+0.21%	141	8,690	840,283
2021-06-18	98.3	96.9	98.3	96.2	-0.41%	132	6,270	606,607
2021-06-17	98.05	97.3	98.3	95.4	-0.61%	242	10,310	1,000,226
2021-06-16	95.9	97.9	108.5	95.7	+2.03%	2531	148,330	15,096,103
2021-06-15	98	95.95	98	95.85	-1.18%	224	11,380	1,096,175
2021-06-14	97.9	97.1	98.05	96	+0.36%	167	6,930	676,824
2021-06-11	98.9	96.75	98.9	95.35	-2.07%	855	55,760	5,397,655
2021-06-10	103.85	98.8	103.85	97.85	-2.18%	978	76,950	7,668,388
2021-06-09	101.95	101	103.8	101	-1.03%	343	27,150	2,753,939
2021-06-08	103.55	102.05	103.95	101.5	-1.69%	489	55,760	5,694,756
2021-06-07	104.95	103.8	104.95	101.55	-0.62%	210	10,130	1,052,921
2021-06-04	104.5	104.45	104.85	104.25	0.00%	67	2,110	220,401
2021-06-03	104.9	104.45	104.95	104.2	-0.29%	91	4,490	469,017
2021-06-02	104.35	104.75	105	104.3	+0.19%	93	4,870	509,897
2021-06-01	104.95	104.55	104.95	104	+0.34%	147	13,210	1,377,826
2021-05-31	104.55	104.2	104.6	104	-0.48%	196	9,940	1,036,706
2021-05-28	106.2	104.7	106.2	104.35	+0.34%	87	2,440	255,508
2021-05-27	105.85	104.35	105.9	104.3	-1.28%	196	10,140	1,062,912
2021-05-26	105.2	105.7	106.15	105.2	-0.33%	62	3,300	348,440
2021-05-25	105.55	106.05	106.2	105.55	+0.33%	94	3,730	394,866
2021-05-24	106.7	105.7	107.5	105.05	-0.70%	203	11,570	1,224,299
2021-05-21	105.3	106.45	106.5	105.2	+0.42%	78	3,670	388,860
2021-05-20	104.3	106	108.3	104.3	+0.33%	129	5,390	570,409
2021-05-19	106.25	105.65	106.9	105.5	-0.47%	82	3,810	403,588
2021-05-18	107	106.15	107	106.05	0.00%	88	3,370	358,901
2021-05-17	106.05	106.15	107	105.6	0.00%	115	5,560	590,015
2021-05-14	106.05	106.15	106.8	106.05	-0.05%	78	3,340	354,853
2021-05-13	107.4	106.2	107.4	105.65	-0.70%	147	11,330	1,202,741
2021-05-12	107.3	106.95	107.65	106.95	-0.05%	61	1,630	174,607
2021-05-11	108.5	107	108.8	106.55	-0.28%	99	5,400	577,949
2021-05-10	106.8	107.3	107.4	106.6	-0.42%	105	4,800	513,854
2021-05-07	108.1	107.75	109.25	106.8	-0.69%	222	20,590	2,212,606
2021-05-06	107.55	108.5	109.4	107.5	+0.09%	135	6,580	712,683
2021-05-05	108.15	108.4	109.1	107.9	+0.05%	119	6,730	729,650
2021-05-04	107.55	108.35	108.4	107.55	+0.23%	113	9,810	1,062,196
2021-04-30	108.35	108.1	108.9	107.95	-0.09%	130	8,010	868,151
2021-04-29	108.05	108.2	109.7	107.6	+0.14%	122	8,550	926,594
2021-04-28	109.9	108.05	110	107.4	-0.51%	294	27,720	3,016,533
2021-04-27	107.5	108.6	110	107.5	+0.46%	331	25,840	2,824,363
2021-04-26	108	108.1	108.75	107.65	+0.23%	114	4,780	517,492
2021-04-23	107.7	107.85	108.55	107.7	-0.19%	132	6,600	712,955
2021-04-22	107.75	108.05	109.2	107.75	-0.32%	147	5,440	588,663
2021-04-21	108.4	108.4	108.75	107.5	+0.60%	174	14,300	1,548,200
2021-04-20	107.65	107.75	108.45	107.6	+0.05%	154	8,750	944,331
2021-04-19	108.55	107.7	108.85	107.7	-0.19%	135	6,010	649,461
2021-04-16	107.7	107.9	109.2	107.6	-0.05%	166	7,410	799,583
2021-04-15	108.15	107.95	108.65	107.9	-0.42%	131	4,090	442,520
2021-04-14	107.05	108.4	109.4	107.05	+0.23%	159	5,090	551,842
2021-04-13	107.75	108.15	108.5	107.7	+0.37%	146	11,330	1,226,699
2021-04-12	108.4	107.75	108.55	107.6	-0.55%	158	7,050	762,176
2021-04-09	108.05	108.35	108.35	105	+0.28%	224	21,590	2,320,154
2021-04-08	107.85	108.05	108.3	107.85	+0.09%	98	3,900	421,700
2021-04-07	108.2	107.95	108.35	107.8	-0.23%	146	13,090	1,413,842
2021-04-06	108.8	108.2	108.8	108	-0.32%	119	9,250	1,001,270
2021-04-05	108.4	108.55	109.35	108.2	-0.41%	126	4,200	456,237
2021-04-02	109.5	109	109.55	108.15	+0.79%	117	5,930	645,030
2021-04-01	108.05	108.15	109.15	107.95	-0.46%	177	13,360	1,453,169
2021-03-31	108.15	108.65	108.95	108.15	-0.05%	168	4,470	485,277
2021-03-30	108.5	108.7	109.25	108	+0.42%	213	6,720	728,682
2021-03-29	108	108.25	109.4	108	+0.23%	241	8,680	940,821
2021-03-26	108.1	108	108.1	108	-0.09%	154	15,110	1,632,746
2021-03-25	108.85	108.1	109.5	108.05	-0.83%	166	15,500	1,686,432
2021-03-24	108.75	109	109.35	108.7	-0.05%	105	3,410	371,319
2021-03-23	108.95	109.05	109.4	108.15	+0.23%	135	11,420	1,243,010
2021-03-22	109.3	108.8	109.35	108.1	+0.23%	182	5,380	584,819
2021-03-19	108.3	108.55	108.9	108.05	+0.05%	188	5,390	584,310
2021-03-18	109.3	108.5	109.4	108.35	-0.05%	309	6,600	718,567
2021-03-17	109.2	108.55	110.2	108.5	-1.05%	234	13,380	1,462,712
2021-03-16	109	109.7	110	109	+0.64%	296	13,740	1,507,409
2021-03-15	109.1	109	110	107.85	+0.28%	388	25,650	2,802,987
2021-03-12	108.4	108.7	108.95	107.7	0.00%	216	13,290	1,436,692
2021-03-11	107.8	108.7	109.35	107.8	+0.46%	227	7,880	856,030
2021-03-10	109.5	108.2	109.7	107.7	-0.14%	316	11,080	1,205,740
2021-03-09	107.7	108.35	109.75	107.55	-0.69%	286	8,820	958,961
2021-03-05	107.95	109.1	109.6	107.85	+0.69%	250	10,890	1,185,944
2021-03-04	108.35	108.35	109.55	107.9	-0.55%	204	13,730	1,485,228
2021-03-03	108.5	108.95	110	108.35	-0.50%	292	9,550	1,042,726
2021-03-02	108.4	109.5	109.75	108	+0.37%	234	16,830	1,826,591
2021-03-01	108.7	109.1	110	108.05	+0.93%	281	13,590	1,479,383
2021-02-26	109.5	108.1	109.5	108.05	-1.19%	290	15,380	1,667,415
2021-02-25	110.05	109.4	110.65	108.5	+0.14%	409	21,300	2,326,690
2021-02-24	113.2	109.25	117	108.25	-2.06%	2030	134,440	14,869,318
2021-02-22	108.45	111.55	133	108.45	+2.86%	10150	675,720	82,482,698
2021-02-20	108.85	108.45	108.9	107.15	+0.98%	130	5,330	578,514
2021-02-19	108.3	107.4	109.9	106.5	-1.06%	515	36,020	3,892,837
2021-02-18	108.1	108.55	109.9	108	0.00%	209	7,170	782,680
2021-02-17	110.05	108.55	110.05	108	-0.41%	136	4,730	514,048
2021-02-16	109.5	109	112.75	108.9	-0.27%	320	15,850	1,741,671
2021-02-15	107.25	109.3	109.95	106.9	+1.63%	238	14,460	1,573,050
2021-02-12	107.25	107.55	107.65	106.9	-0.14%	134	5,350	573,046
2021-02-11	107.35	107.7	108.85	107.05	-0.83%	185	11,290	1,215,224
2021-02-10	108.6	108.6	108.85	108.4	+0.42%	127	7,960	864,195
2021-02-09	108.05	108.15	109.15	106.6	-0.28%	198	21,240	2,296,685
2021-02-08	107.65	108.45	109.3	107.65	+0.51%	202	14,730	1,601,138
2021-02-05	109.2	107.9	109.3	107.8	-0.14%	131	9,260	1,006,743
2021-02-04	109.1	108.05	109.1	107.45	+0.42%	165	7,560	818,089
2021-02-03	107.7	107.6	108.6	107.6	0.00%	135	7,900	852,464
2021-02-02	110.2	107.6	110.2	107.2	-0.83%	208	11,810	1,272,558
2021-02-01	108.5	108.5	109.9	107.45	+0.51%	183	8,980	975,214
2021-01-29	108.6	107.95	109.1	107.35	-0.60%	119	7,030	757,456
2021-01-28	108.65	108.6	109.7	107.4	-0.32%	215	14,710	1,587,872
2021-01-27	109.15	108.95	110.15	108.5	-0.50%	209	15,430	1,683,974
2021-01-26	110.3	109.5	110.3	109	+0.41%	150	8,260	904,677
2021-01-25	109.05	109.05	110.55	109.05	-0.05%	180	7,050	773,270
2021-01-22	110.6	109.1	111.9	108.85	-1.31%	323	21,830	2,393,332
2021-01-21	112.3	110.55	112.8	110.55	-1.99%	249	18,630	2,079,945
2021-01-20	112.8	112.8	114.3	110	-0.22%	519	42,900	4,799,351
2021-01-19	112.8	113.05	113.7	112.5	+0.09%	186	14,310	1,616,569
2021-01-18	112	112.95	113.75	111.95	+0.67%	297	18,680	2,109,231
2021-01-15	113.25	112.2	113.7	111.8	-0.27%	221	18,120	2,037,581
2021-01-14	113.05	112.5	113.45	111.7	-0.40%	197	9,500	1,067,640
2021-01-13	112.9	112.95	116.05	112	-1.18%	595	34,060	3,865,933
2021-01-12	108.9	114.3	115	108.85	+4.67%	986	81,000	9,061,913
2021-01-11	108.75	109.2	110.6	107.6	+0.65%	487	41,750	4,579,459
2021-01-08	108.75	108.5	109.1	107.5	0.00%	188	8,380	907,668
2021-01-06	107.3	108.5	109	107.25	+0.37%	208	9,890	1,070,441
2021-01-05	107.8	108.1	108.5	106.9	+1.31%	214	12,940	1,397,110
2021-01-04	104.75	106.7	108.05	104.1	0.00%	277	13,150	1,408,172

Архив котировок акции MSTT по годам

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