Мостотрест
MSTT
102.1 ₽ -0.92% ↓История котировок MSTT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 65.1 | 66.8 | 68.5 | 62.8 | +1.21% | 587 | 124,440 | 8,261,347 |
| 2014-12-29 | 66.1 | 66 | 67 | 62 | +0.46% | 393 | 176,430 | 11,409,679 |
| 2014-12-26 | 67.3 | 65.7 | 68.3 | 65.7 | -2.67% | 140 | 40,880 | 2,696,181 |
| 2014-12-25 | 66.7 | 67.5 | 68.5 | 65.2 | +1.35% | 200 | 41,910 | 2,789,348 |
| 2014-12-24 | 68.6 | 66.6 | 73.8 | 65.6 | -2.06% | 657 | 86,010 | 5,932,518 |
| 2014-12-23 | 68.3 | 68 | 69 | 65 | 0.00% | 973 | 265,810 | 17,922,730 |
| 2014-12-22 | 61.7 | 68 | 69.5 | 61 | +10.93% | 694 | 603,590 | 38,604,519 |
| 2014-12-19 | 62 | 61.3 | 62.9 | 60 | +0.82% | 345 | 138,270 | 8,538,974 |
| 2014-12-18 | 60 | 60.8 | 63 | 59.4 | +2.70% | 483 | 117,930 | 7,245,511 |
| 2014-12-17 | 60.5 | 59.2 | 62.9 | 54.3 | -1.99% | 730 | 298,620 | 17,168,118 |
| 2014-12-16 | 67.1 | 60.4 | 68 | 55.1 | -9.99% | 993 | 351,360 | 21,751,452 |
| 2014-12-15 | 70.2 | 67.1 | 75.1 | 67.1 | -5.76% | 726 | 213,120 | 15,021,778 |
| 2014-12-12 | 72.1 | 71.2 | 74.9 | 68.5 | -1.25% | 511 | 249,380 | 18,043,122 |
| 2014-12-11 | 74.7 | 72.1 | 74.7 | 71 | -2.44% | 283 | 47,350 | 3,417,870 |
| 2014-12-10 | 72.4 | 73.9 | 75.9 | 71.9 | +1.65% | 734 | 114,500 | 8,447,040 |
| 2014-12-09 | 76.6 | 72.7 | 76.9 | 66.3 | -3.96% | 1110 | 313,910 | 22,819,054 |
| 2014-12-08 | 77.2 | 75.7 | 81.9 | 75.7 | +0.93% | 1069 | 566,080 | 45,004,824 |
| 2014-12-05 | 68 | 75 | 77.9 | 67.9 | +9.97% | 1886 | 806,950 | 59,339,679 |
| 2014-12-04 | 68.6 | 68.2 | 69.6 | 66.7 | +0.59% | 861 | 106,100 | 7,224,189 |
| 2014-12-03 | 71.4 | 67.8 | 71.4 | 66.1 | -4.51% | 1246 | 258,280 | 17,451,229 |
| 2014-12-02 | 73.8 | 71 | 74.3 | 70.6 | -3.27% | 596 | 106,740 | 7,695,278 |
| 2014-12-01 | 75 | 73.4 | 75 | 71.4 | -2.78% | 1426 | 159,160 | 11,596,773 |
| 2014-11-28 | 78.8 | 75.5 | 79.2 | 75.1 | -4.55% | 684 | 133,230 | 10,181,167 |
| 2014-11-27 | 79 | 79.1 | 79.6 | 78.5 | +0.13% | 153 | 16,340 | 1,291,840 |
| 2014-11-26 | 79.2 | 79 | 79.5 | 78.6 | 0.00% | 162 | 19,040 | 1,503,639 |
| 2014-11-25 | 80.7 | 79 | 80.8 | 78 | -1.86% | 3166 | 647,390 | 51,225,003 |
| 2014-11-24 | 80.5 | 80.5 | 81.6 | 79.5 | +1.00% | 271 | 48,230 | 3,879,674 |
| 2014-11-21 | 79.8 | 79.7 | 80.8 | 78.7 | +0.13% | 344 | 58,640 | 4,664,294 |
| 2014-11-20 | 80.3 | 79.6 | 81.9 | 78.6 | -0.87% | 728 | 114,540 | 9,205,100 |
| 2014-11-19 | 81.3 | 80.3 | 83.2 | 80.1 | -1.83% | 431 | 127,980 | 10,412,327 |
| 2014-11-18 | 82 | 81.8 | 82.1 | 80.9 | +1.61% | 195 | 20,650 | 1,686,620 |
| 2014-11-17 | 81.9 | 80.5 | 82.4 | 80.4 | -1.35% | 399 | 93,170 | 7,547,435 |
| 2014-11-14 | 84 | 81.6 | 85.2 | 81.3 | -2.51% | 611 | 278,250 | 22,937,228 |
| 2014-11-13 | 86.8 | 83.7 | 87 | 82.5 | -3.90% | 301 | 57,070 | 4,813,019 |
| 2014-11-12 | 86.9 | 87.1 | 87.2 | 86.2 | +0.11% | 135 | 34,220 | 2,965,423 |
| 2014-11-11 | 86.5 | 87 | 87.2 | 86 | +0.81% | 141 | 16,160 | 1,399,364 |
| 2014-11-10 | 86.9 | 86.3 | 87 | 85.7 | -0.58% | 147 | 21,240 | 1,832,186 |
| 2014-11-07 | 87.4 | 86.8 | 88.2 | 86.5 | -1.48% | 151 | 28,300 | 2,462,372 |
| 2014-11-06 | 87.2 | 88.1 | 88.3 | 86.4 | +1.26% | 247 | 40,870 | 3,574,212 |
| 2014-11-05 | 85.3 | 87 | 87.1 | 85.1 | +0.81% | 679 | 61,870 | 5,342,395 |
| 2014-11-03 | 86.7 | 86.3 | 87.5 | 86 | -1.37% | 172 | 18,040 | 1,563,721 |
| 2014-10-31 | 87.2 | 87.5 | 87.7 | 85.9 | +0.11% | 521 | 42,950 | 3,738,339 |
| 2014-10-30 | 84.1 | 87.4 | 87.4 | 83.8 | +3.80% | 346 | 47,830 | 4,114,479 |
| 2014-10-29 | 83.5 | 84.2 | 84.4 | 82.9 | +0.48% | 197 | 68,770 | 5,751,785 |
| 2014-10-28 | 86 | 83.8 | 86 | 83.6 | -1.64% | 309 | 57,030 | 4,830,134 |
| 2014-10-27 | 85 | 85.2 | 86.8 | 84.6 | +0.24% | 197 | 55,860 | 4,768,439 |
| 2014-10-24 | 83.3 | 85 | 85.2 | 82 | +1.80% | 295 | 42,080 | 3,518,455 |
| 2014-10-23 | 84.5 | 83.5 | 84.8 | 83.2 | -1.18% | 145 | 24,830 | 2,079,700 |
| 2014-10-22 | 86.4 | 84.5 | 86.4 | 83.5 | +1.32% | 270 | 56,030 | 4,769,603 |
| 2014-10-21 | 84 | 83.4 | 84.6 | 82.3 | -0.95% | 229 | 22,290 | 1,856,946 |
| 2014-10-20 | 84.1 | 84.2 | 85.4 | 83.6 | 0.00% | 121 | 6,590 | 556,434 |
| 2014-10-17 | 82.8 | 84.2 | 84.2 | 82.8 | +1.69% | 290 | 121,190 | 10,074,822 |
| 2014-10-16 | 82.2 | 82.8 | 83 | 82.1 | +1.10% | 264 | 61,180 | 5,048,146 |
| 2014-10-15 | 84.2 | 81.9 | 84.2 | 81.8 | -2.62% | 246 | 56,460 | 4,718,243 |
| 2014-10-14 | 83.3 | 84.1 | 84.5 | 82.5 | +0.60% | 390 | 120,640 | 10,046,725 |
| 2014-10-13 | 83.2 | 83.6 | 83.9 | 81.5 | +0.36% | 658 | 90,160 | 7,451,070 |
| 2014-10-10 | 83.2 | 83.3 | 84.7 | 82.9 | -1.77% | 281 | 20,670 | 1,732,722 |
| 2014-10-09 | 84.8 | 84.8 | 86.7 | 83.6 | 0.00% | 682 | 90,870 | 7,676,378 |
| 2014-10-08 | 86.6 | 84.8 | 86.9 | 84.5 | -2.19% | 312 | 27,010 | 2,315,783 |
| 2014-10-07 | 86.5 | 86.7 | 87 | 86.4 | +0.23% | 205 | 34,270 | 2,969,299 |
| 2014-10-06 | 88.8 | 86.5 | 89.8 | 86.1 | -2.04% | 511 | 48,850 | 4,252,023 |
| 2014-10-03 | 88.3 | 88.3 | 88.5 | 87.5 | +0.34% | 282 | 51,440 | 4,526,295 |
| 2014-10-02 | 88.2 | 88 | 89.9 | 87.1 | -1.57% | 527 | 53,810 | 4,757,139 |
| 2014-10-01 | 89.8 | 89.4 | 90.6 | 88.5 | -0.58% | 229 | 70,670 | 6,282,082 |
| 2014-09-30 | 89.04 | 89.92 | 90.7 | 88 | +0.84% | 417 | 49,550 | 4,426,815 |
| 2014-09-29 | 89 | 89.17 | 92.98 | 88 | +0.59% | 955 | 167,450 | 15,171,569 |
| 2014-09-26 | 88.01 | 88.65 | 88.68 | 87.63 | +0.08% | 230 | 78,810 | 6,969,648 |
| 2014-09-25 | 86.5 | 88.58 | 90.44 | 86.5 | +2.40% | 862 | 205,970 | 18,189,646 |
| 2014-09-24 | 84.15 | 86.5 | 87.8 | 84.15 | +2.51% | 718 | 148,210 | 12,749,133 |
| 2014-09-23 | 81.79 | 84.38 | 84.4 | 81.79 | +1.66% | 439 | 65,090 | 5,445,012 |
| 2014-09-22 | 83.43 | 83 | 83.98 | 82.61 | +0.07% | 120 | 23,240 | 1,929,132 |
| 2014-09-19 | 83.65 | 82.94 | 84.44 | 82.3 | -0.91% | 389 | 39,740 | 3,312,780 |
| 2014-09-18 | 83.64 | 83.7 | 84.01 | 82.77 | +0.84% | 266 | 38,860 | 3,242,024 |
| 2014-09-17 | 84.49 | 83 | 85.01 | 82.97 | -1.31% | 379 | 119,050 | 9,980,515 |
| 2014-09-16 | 84.39 | 84.1 | 84.79 | 84 | +0.13% | 238 | 49,850 | 4,197,670 |
| 2014-09-15 | 84.8 | 83.99 | 84.98 | 83.5 | -0.84% | 2003 | 94,410 | 7,923,677 |
| 2014-09-12 | 85.25 | 84.7 | 85.33 | 84.25 | -0.72% | 414 | 93,430 | 7,922,199 |
| 2014-09-11 | 84.36 | 85.31 | 86.55 | 84.19 | +1.08% | 567 | 175,430 | 15,004,718 |
| 2014-09-10 | 83.99 | 84.4 | 84.99 | 83.7 | +0.24% | 1124 | 88,150 | 7,421,354 |
| 2014-09-09 | 84.12 | 84.2 | 84.69 | 83.8 | +0.25% | 467 | 91,210 | 7,661,234 |
| 2014-09-08 | 84.75 | 83.99 | 85.01 | 83.7 | -0.26% | 265 | 59,300 | 4,990,923 |
| 2014-09-05 | 84 | 84.21 | 84.87 | 83.98 | +0.12% | 327 | 77,980 | 6,576,375 |
| 2014-09-04 | 85.41 | 84.11 | 85.6 | 84.05 | -1.30% | 640 | 145,310 | 12,267,589 |
| 2014-09-03 | 84.3 | 85.22 | 85.9 | 83.87 | +1.21% | 878 | 546,810 | 46,636,802 |
| 2014-09-02 | 85.96 | 84.2 | 85.96 | 83.53 | -1.50% | 467 | 58,820 | 4,958,332 |
| 2014-09-01 | 88.52 | 85.48 | 88.84 | 85.25 | -0.60% | 349 | 79,960 | 6,902,678 |
| 2014-08-29 | 89.43 | 86 | 89.44 | 85.71 | -3.33% | 647 | 177,750 | 15,473,132 |
| 2014-08-28 | 93.79 | 88.96 | 93.79 | 88.88 | -4.33% | 585 | 106,120 | 9,650,118 |
| 2014-08-27 | 94.75 | 92.99 | 94.75 | 92.8 | +0.31% | 359 | 73,970 | 6,880,957 |
| 2014-08-26 | 94.71 | 92.7 | 94.71 | 92.6 | -1.75% | 161 | 29,330 | 2,755,199 |
| 2014-08-25 | 93.48 | 94.35 | 95.51 | 93.47 | +1.09% | 194 | 441,980 | 41,972,180 |
| 2014-08-22 | 93.03 | 93.33 | 94.45 | 92.65 | -0.07% | 288 | 55,640 | 5,206,338 |
| 2014-08-21 | 96.26 | 93.4 | 97.78 | 93.37 | -2.57% | 343 | 68,940 | 6,591,596 |
| 2014-08-20 | 94.78 | 95.86 | 95.95 | 94.36 | +1.12% | 222 | 34,570 | 3,300,702 |
| 2014-08-19 | 98.05 | 94.8 | 98.05 | 90.85 | +3.82% | 488 | 336,110 | 31,072,663 |
| 2014-08-18 | 92.59 | 91.31 | 92.59 | 90.82 | -0.75% | 201 | 32,680 | 2,990,144 |
| 2014-08-15 | 90.66 | 92 | 92.48 | 90.38 | +1.10% | 230 | 25,600 | 2,350,794 |
| 2014-08-14 | 90.22 | 91 | 91.79 | 90.22 | -0.07% | 243 | 25,310 | 2,305,944 |
| 2014-08-13 | 92 | 91.06 | 93 | 90.8 | -1.30% | 376 | 44,720 | 4,110,696 |
| 2014-08-12 | 93.9 | 92.26 | 93.98 | 91.91 | -0.68% | 167 | 14,770 | 1,368,503 |
| 2014-08-11 | 93.68 | 92.89 | 93.68 | 91.91 | +2.01% | 131 | 21,670 | 2,011,663 |
| 2014-08-08 | 90.6 | 91.06 | 93.37 | 89.5 | +1.28% | 923 | 131,820 | 12,180,055 |
| 2014-08-07 | 90.9 | 89.91 | 90.9 | 87.47 | -1.15% | 536 | 38,820 | 3,463,598 |
| 2014-08-06 | 93.97 | 90.96 | 93.97 | 90.96 | -2.21% | 510 | 139,540 | 12,806,961 |
| 2014-08-05 | 94.64 | 93.02 | 95.4 | 93.01 | -1.88% | 518 | 44,190 | 4,157,843 |
| 2014-08-04 | 95.9 | 94.8 | 96.7 | 93.66 | -0.21% | 345 | 17,080 | 1,622,467 |
| 2014-08-01 | 97.05 | 95 | 97.9 | 93.82 | -2.33% | 260 | 15,070 | 1,432,336 |
| 2014-07-31 | 98.43 | 97.27 | 98.46 | 97.04 | -0.04% | 142 | 5,280 | 515,558 |
| 2014-07-30 | 96.9 | 97.31 | 99.5 | 96.69 | +0.33% | 338 | 69,530 | 6,826,319 |
| 2014-07-29 | 96 | 96.99 | 97.85 | 95.76 | -0.11% | 1620 | 156,260 | 15,109,861 |
| 2014-07-28 | 101.31 | 97.1 | 101.31 | 97.1 | -3.43% | 183 | 10,340 | 1,019,579 |
| 2014-07-25 | 102.63 | 100.55 | 103.48 | 100.53 | -3.07% | 108 | 5,450 | 554,397 |
| 2014-07-24 | 102.91 | 103.74 | 107 | 102.36 | +1.29% | 365 | 54,720 | 5,718,563 |
| 2014-07-23 | 101.51 | 102.42 | 103.55 | 98.14 | -0.55% | 693 | 72,350 | 7,243,590 |
| 2014-07-22 | 101.96 | 102.99 | 104.49 | 101.96 | +1.72% | 379 | 60,180 | 6,242,367 |
| 2014-07-21 | 102.99 | 101.25 | 104.99 | 101.21 | -1.84% | 262 | 60,460 | 6,256,434 |
| 2014-07-18 | 105.08 | 103.15 | 105.08 | 101.01 | -2.23% | 407 | 196,890 | 20,035,242 |
| 2014-07-17 | 105.7 | 105.5 | 109.5 | 102.57 | -1.19% | 360 | 58,400 | 6,235,010 |
| 2014-07-16 | 107.38 | 106.77 | 107.5 | 105.55 | +0.25% | 226 | 10,400 | 1,107,376 |
| 2014-07-15 | 103.95 | 106.5 | 110.98 | 103.95 | -5.75% | 545 | 76,220 | 8,269,442 |
| 2014-07-14 | 114.59 | 113 | 114.7 | 111.51 | -1.28% | 594 | 108,910 | 12,362,508 |
| 2014-07-11 | 114.49 | 114.47 | 116.42 | 112.54 | +0.03% | 316 | 60,940 | 6,980,492 |
| 2014-07-10 | 116.6 | 114.43 | 118.67 | 112 | -1.51% | 731 | 114,440 | 13,224,898 |
| 2014-07-09 | 114.74 | 116.19 | 116.4 | 114.71 | +0.77% | 354 | 62,990 | 7,308,647 |
| 2014-07-08 | 115.01 | 115.3 | 116 | 114.49 | +0.26% | 254 | 197,190 | 22,685,257 |
| 2014-07-07 | 112.92 | 115 | 115 | 112.91 | +1.58% | 194 | 61,200 | 7,024,929 |
| 2014-07-04 | 110.35 | 113.21 | 114.49 | 110.1 | +2.62% | 528 | 120,960 | 13,641,998 |
| 2014-07-03 | 107.01 | 110.32 | 112.94 | 107 | +2.15% | 339 | 162,940 | 18,220,058 |
| 2014-07-02 | 108.99 | 108 | 109.16 | 106.99 | 0.00% | 171 | 45,490 | 4,921,808 |
| 2014-07-01 | 108.6 | 108 | 109.95 | 107.55 | -1.26% | 236 | 66,500 | 7,229,125 |
| 2014-06-30 | 108 | 109.38 | 109.38 | 107.7 | +1.28% | 173 | 46,640 | 5,057,608 |
| 2014-06-27 | 106.63 | 108 | 108.96 | 106.62 | +1.30% | 235 | 38,690 | 4,195,158 |
| 2014-06-26 | 106.8 | 106.61 | 107.39 | 106.5 | -0.08% | 102 | 23,200 | 2,481,838 |
| 2014-06-25 | 106.9 | 106.7 | 107.73 | 106.3 | -0.29% | 162 | 29,170 | 3,117,418 |
| 2014-06-24 | 107.1 | 107.01 | 107.99 | 105.87 | +0.47% | 231 | 56,180 | 6,033,812 |
| 2014-06-23 | 106.97 | 106.51 | 106.97 | 105.75 | -0.45% | 84 | 27,760 | 2,951,571 |
| 2014-06-20 | 108.36 | 106.99 | 108.44 | 105 | -1.04% | 244 | 49,430 | 5,280,081 |
| 2014-06-19 | 108.2 | 108.11 | 109.5 | 108.04 | -0.63% | 234 | 34,210 | 3,719,510 |
| 2014-06-18 | 108.91 | 108.8 | 109.74 | 108.69 | +0.73% | 106 | 6,090 | 662,515 |
| 2014-06-17 | 109.08 | 108.01 | 109.71 | 108 | -1.43% | 85 | 9,160 | 994,325 |
| 2014-06-16 | 108.71 | 109.58 | 110.98 | 107.01 | +0.59% | 882 | 133,970 | 14,697,500 |
| 2014-06-11 | 110.95 | 108.94 | 111.22 | 108.63 | -0.63% | 1036 | 103,730 | 11,391,335 |
| 2014-06-10 | 111.69 | 109.63 | 112.47 | 108.84 | -0.77% | 391 | 119,030 | 13,131,128 |
| 2014-06-09 | 109.52 | 110.48 | 113.69 | 109 | 0.00% | 506 | 168,720 | 18,874,584 |