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)
2018-12-29	85.4	84.5	85.7	84.3	-0.94%	150	20,960	1,782,396
2018-12-28	83.9	85.3	85.5	83.8	+1.55%	143	15,590	1,322,942
2018-12-27	84.6	84	85.8	84	+0.36%	205	24,060	2,034,859
2018-12-26	85.3	83.7	85.7	83.4	-1.41%	268	35,100	2,970,439
2018-12-25	85.9	84.9	85.9	82.6	-2.08%	504	61,080	5,148,078
2018-12-24	88	86.7	88	86.3	-1.37%	291	28,400	2,471,424
2018-12-21	89	87.9	89.1	87.7	-1.79%	258	49,820	4,390,308
2018-12-20	89.3	89.5	90	89	-0.78%	227	36,900	3,295,612
2018-12-19	91.3	90.2	91.5	90	-1.64%	233	18,120	1,640,659
2018-12-18	94.3	91.7	94.3	90.7	-2.86%	320	33,530	3,082,152
2018-12-17	89.8	94.4	98.9	89.2	+5.12%	1504	244,850	23,244,816
2018-12-14	88.7	89.8	90.9	87.8	+2.16%	442	86,940	7,795,767
2018-12-13	88.5	87.9	89.1	87.8	+0.23%	166	55,350	4,886,841
2018-12-12	87.9	87.7	88.7	87.6	-0.11%	93	4,950	435,886
2018-12-11	88.6	87.8	89	87.7	-1.35%	216	26,630	2,344,462
2018-12-10	89	89	89.9	88.4	-0.45%	152	21,390	1,897,964
2018-12-07	89.4	89.4	89.8	89	-0.11%	96	11,140	995,913
2018-12-06	89.7	89.5	89.9	88.6	-0.22%	125	11,850	1,056,433
2018-12-05	88.5	89.7	90.3	88.5	+0.11%	199	26,770	2,399,383
2018-12-04	89	89.6	90	88.6	0.00%	163	26,470	2,361,127
2018-12-03	90	89.6	90.2	88.8	0.00%	198	32,380	2,898,666
2018-11-30	90	89.6	90.4	88.5	-0.22%	169	21,990	1,966,939
2018-11-29	89.1	89.8	90.6	89.1	+0.79%	130	13,450	1,208,859
2018-11-28	89.4	89.1	89.4	88.7	+0.34%	96	9,030	803,561
2018-11-27	88.2	88.8	89.6	88.1	+1.25%	129	17,790	1,573,768
2018-11-26	89	87.7	89	87.4	-1.46%	356	39,080	3,442,427
2018-11-23	89.7	89	90.6	88.5	-0.45%	162	21,650	1,937,125
2018-11-22	90	89.4	90.7	88.6	-0.45%	182	14,130	1,262,544
2018-11-21	88.9	89.8	89.9	88.7	+1.24%	117	14,310	1,277,113
2018-11-20	91	88.7	91.5	87.8	-2.85%	358	48,680	4,336,145
2018-11-19	92	91.3	92.1	90.7	-0.44%	128	11,840	1,084,024
2018-11-16	91.5	91.7	92	91.1	+0.11%	63	3,970	363,634
2018-11-15	90.5	91.6	92	90.5	+0.88%	110	6,980	637,683
2018-11-14	91.9	90.8	91.9	90.6	-1.52%	116	16,350	1,487,089
2018-11-13	92.6	92.2	93	91.9	+0.33%	108	13,090	1,210,417
2018-11-12	93.3	91.9	93.3	91.6	+0.44%	97	11,920	1,096,714
2018-11-09	92.2	91.5	92.7	91.5	-0.87%	138	19,810	1,818,197
2018-11-08	93.8	92.3	93.8	92.3	-1.18%	127	13,590	1,260,615
2018-11-07	92.7	93.4	94	92.7	0.00%	124	12,100	1,128,472
2018-11-06	91.5	93.4	93.4	91.3	+2.19%	243	27,900	2,583,053
2018-11-02	91.1	91.4	91.6	90.8	+0.44%	93	9,050	826,396
2018-11-01	90.8	91	91.7	90.6	0.00%	82	5,330	485,835
2018-10-31	90	91	91.3	90	+1.68%	166	13,900	1,261,524
2018-10-30	89.5	89.5	89.9	89.1	+0.11%	98	8,750	783,259
2018-10-29	88.8	89.4	89.9	88.2	+1.59%	138	11,780	1,048,832
2018-10-26	89.4	88	89.5	87.5	-1.12%	168	16,290	1,433,682
2018-10-25	89	89	89.6	88.5	-0.89%	103	10,390	923,766
2018-10-24	90	89.8	90	88.7	+0.67%	103	10,750	960,023
2018-10-23	89.9	89.2	90.2	87.7	-0.56%	305	61,760	5,472,788
2018-10-22	90	89.7	90.9	89.6	-0.33%	154	12,030	1,084,945
2018-10-19	92	90	92.1	89	-1.75%	260	22,310	2,012,976
2018-10-18	92	91.6	92.4	90.8	-0.65%	104	53,340	4,894,632
2018-10-17	92.4	92.2	92.9	91.6	-0.11%	134	10,120	933,712
2018-10-16	91.5	92.3	92.4	90.8	+1.10%	101	12,790	1,172,913
2018-10-15	91.1	91.3	91.5	90.3	+0.66%	104	7,580	688,605
2018-10-12	90	90.7	92.1	90	+1.45%	194	21,940	2,003,849
2018-10-11	90	89.4	90.6	87.4	-2.40%	435	49,720	4,434,901
2018-10-10	92.7	91.6	92.7	91	-0.97%	176	18,490	1,690,648
2018-10-09	94.5	92.5	94.6	91.2	-1.49%	569	71,230	6,602,361
2018-10-08	93.7	93.9	94.9	93.6	+0.32%	133	19,540	1,838,608
2018-10-05	94.5	93.6	94.5	92.1	-0.43%	153	16,280	1,514,324
2018-10-04	95.1	94	95.3	93.2	-1.05%	191	13,830	1,301,670
2018-10-03	94.2	95	95.2	94.1	+1.06%	158	12,950	1,226,478
2018-10-02	94.1	94	95.6	93.8	-0.42%	157	20,400	1,922,758
2018-10-01	95.3	94.4	96	94	-0.63%	153	22,840	2,158,572
2018-09-28	94.2	95	96	93.7	+1.39%	215	14,590	1,379,947
2018-09-27	95.7	93.7	96	93.3	-2.09%	279	25,720	2,437,467
2018-09-26	96.9	95.7	96.9	95.6	-1.24%	205	17,740	1,707,658
2018-09-25	96.9	96.9	97.4	96	+0.10%	188	17,140	1,657,068
2018-09-24	96.3	96.8	97.3	96	+0.62%	194	19,990	1,929,667
2018-09-21	95.5	96.2	97.5	95.5	-0.10%	267	27,990	2,705,244
2018-09-20	93.5	96.3	96.4	93	+3.55%	401	48,900	4,655,009
2018-09-19	92.3	93	93.5	91.8	+0.76%	170	13,410	1,242,639
2018-09-18	92.3	92.3	93	91.6	+0.33%	152	15,570	1,437,783
2018-09-17	93	92	93.9	91.6	-0.54%	213	33,660	3,123,174
2018-09-14	90.5	92.5	92.6	90.4	+2.66%	198	24,670	2,266,314
2018-09-13	89.5	90.1	91	88.5	+1.24%	264	24,260	2,183,771
2018-09-12	88.7	89	90.1	88.7	-0.34%	338	48,920	4,368,465
2018-09-11	90	89.3	90	88.6	-0.67%	299	30,940	2,762,088
2018-09-10	92	89.9	92	89.1	-2.28%	398	31,280	2,823,543
2018-09-07	94	92	94	90.6	-1.60%	355	42,910	3,961,879
2018-09-06	95.8	93.5	95.8	93.5	-2.50%	250	25,930	2,448,620
2018-09-05	96	95.9	97.3	95	+0.21%	193	18,160	1,749,820
2018-09-04	95.8	95.7	96.5	95.7	0.00%	142	13,300	1,277,454
2018-09-03	95.1	95.7	95.8	94.6	+0.74%	151	15,630	1,489,498
2018-08-31	94.6	95	95	93.4	+0.64%	226	19,970	1,882,259
2018-08-30	94.3	94.4	96	94	+0.11%	264	33,690	3,207,092
2018-08-29	98	94.3	98	93.3	-3.28%	540	54,230	5,173,235
2018-08-28	97	97.5	98	96.6	+0.62%	130	14,210	1,381,353
2018-08-27	96.9	96.9	98.9	95	+0.21%	307	28,610	2,783,174
2018-08-24	97.5	96.7	97.9	94.2	-1.23%	367	31,670	3,032,247
2018-08-23	100.7	97.9	100.7	96.1	-2.10%	289	27,300	2,668,816
2018-08-22	99.5	100	101.9	99	+0.50%	276	36,760	3,683,382
2018-08-21	99.2	99.5	99.5	98.6	+0.10%	100	8,550	845,545
2018-08-20	98.6	99.4	99.6	98.2	+1.02%	119	8,240	815,449
2018-08-17	98.8	98.4	100.1	97.5	-0.20%	218	22,270	2,204,493
2018-08-16	97.6	98.6	99.5	96.9	+1.02%	214	29,830	2,919,440
2018-08-15	98.3	97.6	99.7	97	-1.61%	297	24,000	2,354,385
2018-08-14	102	99.2	102	97	-1.98%	895	96,310	9,563,879
2018-08-13	103.8	101.2	104.9	100.8	-3.07%	557	54,390	5,565,140
2018-08-10	105.8	104.4	105.8	104	-1.32%	294	25,540	2,668,506
2018-08-09	106.8	105.8	106.8	102.2	-1.12%	593	61,810	6,478,512
2018-08-08	109.1	107	109.6	106	-1.38%	335	22,340	2,391,662
2018-08-07	109.4	108.5	109.5	107.8	-0.46%	159	12,920	1,400,395
2018-08-06	110.8	109	110.8	107.5	-0.73%	238	14,950	1,621,034
2018-08-03	110	109.8	110	109.2	-0.09%	179	18,160	1,992,605
2018-08-02	111.3	109.9	112	109.8	-0.99%	159	13,860	1,534,789
2018-08-01	111.2	111	112	110.6	-0.18%	173	16,160	1,796,665
2018-07-31	112.7	111.2	113.5	109.7	-2.03%	460	48,080	5,331,506
2018-07-30	115.3	113.5	115.4	113	-1.39%	144	11,960	1,362,399
2018-07-27	112.5	115.1	115.9	112.4	+1.23%	329	28,760	3,296,763
2018-07-26	110.7	113.7	113.8	110.7	+2.62%	226	25,560	2,877,254
2018-07-25	111	110.8	112.9	109.9	-0.36%	287	46,880	5,186,700
2018-07-24	108.7	111.2	113.4	108.1	+2.39%	470	46,990	5,195,781
2018-07-23	111.5	108.6	111.5	107.2	-2.51%	441	47,910	5,208,989
2018-07-20	111.8	111.4	114.3	111	+0.27%	193	14,850	1,672,732
2018-07-19	112.2	111.1	114.7	110	-0.80%	654	71,590	8,088,408
2018-07-18	108	112	113.3	108	+3.70%	637	58,740	6,526,253
2018-07-17	107.1	108	108.6	106.7	+0.75%	244	25,320	2,728,322
2018-07-16	106.2	107.2	109.4	106.2	+0.56%	512	57,370	6,195,393
2018-07-13	106.4	106.6	106.7	105.9	+1.04%	98	12,600	1,340,149
2018-07-12	105.2	105.5	105.5	105	+0.29%	77	5,470	575,813
2018-07-11	106.1	105.2	106.1	105	-0.85%	187	16,610	1,747,029
2018-07-10	105.7	106.1	106.5	105.6	+0.19%	177	23,600	2,505,091
2018-07-09	106	105.9	106.1	105.5	-0.09%	104	15,060	1,595,229
2018-07-06	105.6	106	106.3	105.3	+0.09%	116	10,540	1,114,983
2018-07-05	106.5	105.9	106.5	105.2	-0.38%	195	25,510	2,700,984
2018-07-04	105.9	106.3	106.5	105.6	+0.28%	149	17,730	1,881,392
2018-07-03	105.8	106	106.8	105.2	+0.28%	174	20,160	2,136,593
2018-07-02	106.6	105.7	106.6	105	-1.21%	315	38,630	4,082,953
2018-06-29	107.8	107	108.5	107	-0.65%	263	32,810	3,538,157
2018-06-28	106.6	107.7	107.7	106.3	+0.19%	125	9,680	1,037,563
2018-06-27	108	107.5	108.1	106.4	0.00%	174	13,960	1,494,778
2018-06-26	107.7	107.5	108	107	-0.19%	143	12,080	1,298,584
2018-06-25	108.1	107.7	108.9	106.5	-0.37%	268	31,400	3,373,174
2018-06-22	110.8	108.1	112.2	107.3	-2.35%	304	33,260	3,618,409
2018-06-21	110.5	110.7	112.6	110.5	+0.27%	192	22,380	2,493,629
2018-06-20	109.7	110.4	110.8	109.3	+1.47%	144	16,600	1,829,774
2018-06-19	111.2	108.8	111.2	108	-2.42%	431	56,840	6,201,042
2018-06-18	111.9	111.5	112.4	111.2	-0.27%	160	10,640	1,187,971
2018-06-15	114.6	111.8	114.9	111.4	-2.10%	354	33,470	3,757,921
2018-06-14	115.4	114.2	115.4	113.4	-0.35%	173	24,340	2,776,583
2018-06-13	115	114.6	115.7	114.5	-0.26%	88	15,690	1,799,517
2018-06-11	115.7	114.9	115.7	114.2	+0.09%	80	5,390	617,509
2018-06-09	114.4	114.8	115.4	114.2	+0.35%	101	13,590	1,561,010
2018-06-08	115.7	114.4	115.8	114.2	-1.21%	158	19,490	2,232,555
2018-06-07	115	115.8	116.2	115	+0.78%	204	23,110	2,669,317
2018-06-06	116	114.9	116	114.1	-1.03%	374	33,040	3,796,484
2018-06-05	116.2	116.1	117	115.2	-0.26%	184	17,560	2,041,291
2018-06-04	116.1	116.4	118.2	116	+0.26%	284	35,840	4,190,418
2018-06-01	116	116.1	116.3	115.8	+0.61%	146	17,550	2,036,928
2018-05-31	116	115.4	116.4	114.7	-0.52%	328	39,350	4,553,928
2018-05-30	117.1	116	117.1	115.7	-1.36%	179	15,570	1,810,265
2018-05-29	116.2	117.6	120.4	115.3	+1.64%	751	88,980	10,433,018
2018-05-28	116.5	115.7	116.5	115	-0.34%	283	30,560	3,529,435
2018-05-25	116.7	116.1	117	115.6	-0.94%	296	31,160	3,618,837
2018-05-24	118	117.2	118	116.5	-0.59%	230	23,580	2,755,843
2018-05-23	118.6	117.9	118.6	117.5	-0.84%	234	23,460	2,761,430
2018-05-22	119.5	118.9	120	117.6	-1.16%	220	21,170	2,516,126
2018-05-21	120.4	120.3	120.5	119.2	+0.25%	174	15,410	1,847,724
2018-05-18	120.4	120	120.9	118	-0.83%	295	28,390	3,392,166
2018-05-17	120.9	121	121	119.1	+0.83%	217	18,810	2,260,607
2018-05-16	120.5	120	122.8	116.4	-0.91%	1082	118,580	14,075,714
2018-05-15	125.5	121.1	125.9	120.2	-3.27%	676	66,620	8,168,303
2018-05-14	125	125.2	125.5	124.2	+0.81%	199	27,920	3,484,371
2018-05-11	124.4	124.2	124.6	123.4	-0.16%	156	16,530	2,046,507
2018-05-10	125.8	124.4	126.5	123.2	-1.03%	349	40,130	4,994,433
2018-05-08	125.8	125.7	125.8	124.7	+0.48%	164	23,510	2,942,584
2018-05-07	125.9	125.1	125.9	123.2	0.00%	237	24,010	2,990,764
2018-05-04	125.1	125.1	126.7	124.8	+0.48%	166	14,870	1,863,152
2018-05-03	125.7	124.5	126.4	123.3	-1.11%	262	37,190	4,658,330
2018-05-02	127	125.9	127.1	125	-0.63%	177	28,180	3,552,429
2018-04-30	127.9	126.7	127.9	125.7	-0.94%	203	33,330	4,215,160
2018-04-28	128.1	127.9	130.5	127.1	-0.08%	411	44,990	5,796,007
2018-04-27	122	128	128.8	121.9	+5.26%	816	140,490	17,717,150
2018-04-26	120.9	121.6	122	120	+0.50%	369	56,320	6,810,659
2018-04-25	122.3	121	123.8	119.7	-1.06%	635	69,920	8,453,236
2018-04-24	123	122.3	124.7	121.7	-0.81%	788	95,530	11,770,217
2018-04-23	126.3	123.3	128	119	-4.42%	2902	402,360	49,552,099
2018-04-20	140	129	141.9	128	-7.66%	1230	183,390	24,199,172
2018-04-19	141.6	139.7	142	139.4	-0.99%	198	22,780	3,199,534
2018-04-18	139.1	141.1	142.7	139.1	+1.66%	256	26,380	3,732,772
2018-04-17	139	138.8	139	137	+1.39%	147	32,280	4,465,276
2018-04-16	138	136.9	139.8	135.8	-1.44%	250	38,180	5,250,325
2018-04-13	141	138.9	141.3	138.1	-0.43%	211	23,020	3,201,956
2018-04-12	139	139.5	140.8	137.7	+1.90%	210	23,130	3,227,577
2018-04-11	141.3	136.9	142.5	136.1	-1.58%	499	67,440	9,388,123
2018-04-10	137.4	139.1	142	131.6	+1.24%	782	87,880	11,935,344
2018-04-09	147.5	137.4	147.5	126.7	-6.72%	1447	175,240	24,241,648
2018-04-06	147.6	147.3	147.9	147.1	0.00%	85	8,570	1,264,024
2018-04-05	147	147.3	148.5	146.4	-0.20%	176	17,690	2,608,828
2018-04-04	148.7	147.6	148.8	146.7	-0.34%	113	11,290	1,667,784
2018-04-03	149.1	148.1	149.1	147.3	-0.40%	124	10,480	1,549,846
2018-04-02	149.8	148.7	150	148	-0.13%	135	21,840	3,258,669
2018-03-30	149.2	148.9	150	148.4	+0.40%	220	18,710	2,791,585
2018-03-29	147.1	148.3	149	145.7	+1.71%	436	62,860	9,288,378
2018-03-28	146.7	145.8	146.8	145.8	-0.82%	102	8,030	1,173,928
2018-03-27	146.6	147	147.5	145.5	+0.41%	229	32,710	4,795,994
2018-03-26	147.9	146.4	148.8	146.4	-0.88%	167	20,650	3,047,236
2018-03-23	147.2	147.7	147.9	145.8	-0.14%	176	16,700	2,454,576
2018-03-22	147.7	147.9	148.7	147.7	-0.07%	84	6,960	1,031,106
2018-03-21	148	148	148.6	147.5	0.00%	95	7,670	1,136,004
2018-03-20	148.3	148	148.8	147.1	+0.34%	115	10,430	1,541,440
2018-03-19	147	147.5	148.8	146.6	+0.75%	168	16,110	2,383,933
2018-03-16	146.9	146.4	147.1	145.4	+0.07%	165	23,430	3,436,531
2018-03-15	148.1	146.3	148.1	145.7	-0.61%	244	17,920	2,628,029
2018-03-14	148.9	147.2	149	147.1	-0.61%	234	40,290	5,979,442
2018-03-13	148.6	148.1	148.9	148	-0.34%	132	16,840	2,501,253
2018-03-12	148.1	148.6	149.7	148.1	-0.13%	174	23,280	3,467,906
2018-03-09	148.1	148.8	149	148.1	+0.40%	29	2,960	439,722
2018-03-07	149.1	148.2	149.1	147	-0.07%	133	15,230	2,255,177
2018-03-06	148.5	148.3	150.4	148	-0.13%	269	43,730	6,503,220
2018-03-05	147.9	148.5	148.6	147.5	+0.68%	150	12,070	1,787,375
2018-03-02	148	147.5	148.4	145.1	-0.67%	284	21,390	3,139,882
2018-03-01	148	148.5	148.7	147.2	+0.20%	178	18,020	2,666,462
2018-02-28	149	148.2	149.4	147.6	-0.20%	163	18,260	2,705,727
2018-02-27	149.3	148.5	150.9	148.3	0.00%	378	56,020	8,366,132
2018-02-26	149	148.5	151.5	148.3	+0.07%	456	72,970	10,909,650
2018-02-22	149.4	148.4	149.6	148	-0.40%	181	22,540	3,351,871
2018-02-21	148.2	149	149.9	147.6	+0.13%	323	58,940	8,766,834
2018-02-20	145	148.8	150	144.3	+2.69%	443	59,580	8,813,444
2018-02-19	146.1	144.9	146.1	144	-0.69%	278	28,340	4,102,766
2018-02-16	147.1	145.9	147.2	145	-0.55%	283	26,620	3,885,006
2018-02-15	148.1	146.7	148.9	145.7	-0.81%	405	47,490	6,990,802
2018-02-14	149.1	147.9	149.6	146.7	-0.34%	261	28,490	4,218,809
2018-02-13	149.8	148.4	152	147.5	-0.80%	316	28,910	4,317,772
2018-02-12	143.7	149.6	149.6	143.7	+4.32%	423	61,210	9,030,665
2018-02-09	145.4	143.4	145.4	141.1	-1.65%	562	62,610	8,934,314
2018-02-08	146	145.8	146.4	145.7	-0.14%	117	14,130	2,062,763
2018-02-07	146.3	146	147.8	145.7	+0.14%	220	22,260	3,257,559
2018-02-06	135	145.8	147.6	135	-2.47%	1036	145,120	20,863,604
2018-02-05	148.8	149.5	150	147.9	-0.80%	246	20,280	3,023,824
2018-02-02	150.9	150.7	152.7	149.7	+0.20%	296	29,620	4,469,262
2018-02-01	149.1	150.4	151.2	149.1	+0.87%	225	29,640	4,455,699
2018-01-31	149.7	149.1	150.8	148.4	-0.33%	179	19,430	2,895,564
2018-01-30	149.2	149.6	151.5	149.2	-0.07%	140	8,220	1,235,042
2018-01-29	148.6	149.7	149.7	148	+0.60%	196	17,920	2,667,524
2018-01-26	150.7	148.8	150.7	148.6	-1.06%	316	44,340	6,620,183
2018-01-25	149.5	150.4	151	149.5	-0.07%	212	25,900	3,888,073
2018-01-24	152.2	150.5	152.5	150.5	-1.05%	308	29,790	4,504,642
2018-01-23	152	152.1	152.8	151.5	+0.13%	151	19,550	2,975,246
2018-01-22	151.2	151.9	151.9	150	+0.60%	296	47,430	7,173,229
2018-01-19	150.1	151	151.7	150	+0.60%	279	46,580	7,040,344
2018-01-18	149.4	150.1	150.2	148.1	+1.01%	283	57,510	8,593,871
2018-01-17	150.1	148.6	150.1	147.1	-0.93%	485	64,120	9,493,684
2018-01-16	151.8	150	151.9	149.6	-0.99%	261	30,280	4,551,649
2018-01-15	151.5	151.5	151.5	150	0.00%	226	19,450	2,934,201
2018-01-12	152.3	151.5	152.9	150.2	-0.46%	399	42,200	6,380,072
2018-01-11	152.8	152.2	154	151.5	-0.26%	277	44,700	6,809,169
2018-01-10	154.5	152.6	154.6	151.3	-1.48%	446	46,460	7,092,187
2018-01-09	153.9	154.9	155.2	153.6	+0.78%	328	34,780	5,378,149
2018-01-05	152.2	153.7	155.6	152.2	+0.92%	322	49,190	7,590,134
2018-01-04	151.2	152.3	152.3	150.1	+0.93%	191	30,600	4,630,034
2018-01-03	148.3	150.9	152.2	148	0.00%	247	29,200	4,386,957

Архив котировок акции MSTT по годам

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