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)
2022-12-30	81.7	81.4	83.35	81.2	-0.37%	418	29,780	2,440,714
2022-12-29	81.35	81.7	82.2	81	+0.18%	312	27,890	2,270,521
2022-12-28	83	81.55	83.75	81.1	-2.39%	902	77,150	6,317,582
2022-12-27	84.25	83.55	85.95	81.7	+0.60%	1203	117,490	9,837,404
2022-12-26	81.4	83.05	87	81.25	+1.90%	2538	247,080	20,696,616
2022-12-23	90	81.5	90.5	81.35	-6.91%	4864	430,570	36,565,050
2022-12-22	78.8	87.55	110.55	78.6	+10.82%	28049	3,140,350	307,176,056
2022-12-21	81.95	79	81.95	78.25	0.00%	161	6,710	529,910
2022-12-20	78.55	79	79	78.5	+0.13%	56	2,620	206,797
2022-12-19	79.9	78.9	79.95	78.45	-0.75%	105	6,250	492,330
2022-12-16	80.1	79.5	80.9	79.05	-1.06%	133	4,320	343,739
2022-12-15	81.35	80.35	81.35	80.15	-0.68%	79	2,520	202,927
2022-12-14	81.6	80.9	81.65	80.75	-0.68%	75	3,130	253,733
2022-12-13	81.1	81.45	81.95	80.9	+0.56%	71	2,020	164,076
2022-12-12	81.4	81	81.75	80.15	-0.92%	78	3,830	308,675
2022-12-09	81.7	81.75	82.75	81	-0.55%	81	3,850	313,062
2022-12-08	82.9	82.2	82.9	82	-0.78%	43	1,270	104,619
2022-12-07	83.05	82.85	84.6	82.8	-0.78%	84	4,820	401,774
2022-12-06	83.55	83.5	85.95	81.5	+1.33%	239	21,600	1,813,017
2022-12-05	81.95	82.4	83.85	81.65	+1.10%	76	2,620	216,536
2022-12-02	83.3	81.5	86.4	81	-2.10%	255	9,610	798,842
2022-12-01	81.8	83.25	87	80.5	+2.78%	769	56,920	4,836,444
2022-11-30	80.3	81	83	80.25	+0.81%	146	6,520	532,358
2022-11-29	81.05	80.35	81.85	79.35	-0.86%	127	6,040	485,451
2022-11-28	82.55	81.05	82.6	81.05	-0.61%	41	1,600	130,667
2022-11-25	81.95	81.55	82.85	81.05	+0.12%	57	1,350	110,207
2022-11-24	82	81.45	82.05	81.2	-0.06%	36	730	59,462
2022-11-23	82.25	81.5	82.25	80.1	-0.24%	126	7,100	577,858
2022-11-22	81.8	81.7	83.15	81.5	+0.12%	47	1,590	131,372
2022-11-21	82.75	81.6	82.75	80.15	-0.31%	100	3,290	266,861
2022-11-18	81.05	81.85	83.55	81.05	-0.91%	90	1,870	153,995
2022-11-17	82.95	82.6	83.25	82.1	+0.55%	25	300	24,740
2022-11-16	81	82.15	83.3	81	-0.24%	87	4,640	381,289
2022-11-15	81.2	82.35	84	80.4	+1.10%	201	9,620	787,097
2022-11-14	82.2	81.45	82.2	79.7	-0.85%	196	11,400	922,537
2022-11-11	81.2	82.15	82.4	81	+0.18%	82	1,960	160,491
2022-11-10	81.9	82	82.15	81.4	+0.99%	76	3,590	293,814
2022-11-09	85	81.2	85	81.2	-3.33%	282	25,880	2,146,549
2022-11-08	83.85	84	87	82.05	+0.96%	217	9,710	817,114
2022-11-07	82	83.2	84.95	82	+0.24%	80	1,800	150,256
2022-11-03	83	83	85.25	81.95	-0.06%	99	3,530	294,341
2022-11-02	83.05	83.05	84	81.15	-0.54%	90	4,020	332,935
2022-11-01	83.05	83.5	85	79.5	+0.36%	190	18,740	1,554,110
2022-10-31	82	83.2	84.45	81.8	-0.54%	101	4,070	339,128
2022-10-28	83.85	83.65	83.85	82.3	+0.30%	77	2,540	211,724
2022-10-27	83.8	83.4	83.8	82.85	+0.91%	87	1,830	152,324
2022-10-26	82.9	82.65	84.9	82	-0.54%	102	3,300	274,603
2022-10-25	83.2	83.1	83.4	83	+0.54%	41	1,340	111,551
2022-10-24	82.6	82.65	84.15	82.05	+0.12%	128	6,250	518,728
2022-10-21	81.25	82.55	86.15	80.05	+1.29%	147	10,390	855,651
2022-10-20	82.95	81.5	82.95	78	-0.85%	189	8,520	687,296
2022-10-19	82.4	82.2	83.95	81.35	-0.18%	115	3,250	267,433
2022-10-18	84.05	82.35	84.65	82.15	-1.96%	126	4,730	392,120
2022-10-17	82.05	84	84.7	82.05	+0.60%	157	9,830	826,785
2022-10-14	83.65	83.5	84.3	81.35	+1.33%	112	3,400	283,642
2022-10-13	84.35	82.4	85	82.2	-1.08%	107	5,550	467,290
2022-10-12	81.8	83.3	84.95	79.05	+3.61%	148	6,520	539,757
2022-10-11	77.2	80.4	81.95	77.2	+2.16%	96	2,950	235,055
2022-10-10	76.5	78.7	82.95	76.15	+3.21%	164	7,550	588,027
2022-10-07	79.3	76.25	81	76	-2.37%	136	4,100	315,657
2022-10-06	80.95	78.1	81	78.05	-1.82%	115	2,880	229,278
2022-10-05	79	79.55	80.95	78.25	-1.73%	87	2,400	191,118
2022-10-04	83.65	80.95	84	80	-3.17%	165	5,470	445,233
2022-10-03	77.5	83.6	86.35	77.2	+8.36%	707	32,970	2,729,861
2022-09-30	77.05	77.15	77.9	76.6	+0.19%	94	3,600	278,117
2022-09-29	76.8	77	77.95	73.35	-0.90%	88	2,540	192,701
2022-09-28	78	77.7	78	76.7	+0.91%	68	1,360	104,790
2022-09-27	78.65	77	78.65	73.45	+3.01%	57	1,280	98,105
2022-09-26	79.1	74.75	79.1	68.95	-5.62%	421	28,000	2,035,955
2022-09-23	82.1	79.2	82.1	78.55	-3.88%	153	6,700	533,172
2022-09-22	81.8	82.4	84	81.8	+1.48%	112	2,700	223,738
2022-09-21	83.1	81.2	83.5	80	-2.29%	313	19,460	1,597,275
2022-09-20	87.65	83.1	88.05	83.1	-4.92%	342	18,100	1,547,426
2022-09-19	88	87.4	89.15	87.05	-0.29%	97	3,210	281,757
2022-09-16	87.95	87.65	89	86.3	+1.62%	279	15,350	1,357,565
2022-09-15	86.5	86.25	89	86.1	-0.35%	222	11,090	971,345
2022-09-14	85.15	86.55	86.9	83.5	-1.48%	345	16,250	1,393,382
2022-09-13	86.95	87.85	89.3	86.35	+1.86%	305	20,460	1,810,118
2022-09-12	88	86.25	89	83	+0.06%	398	15,470	1,340,623
2022-09-09	87.1	86.2	88.8	86.2	-1.03%	296	12,020	1,050,850
2022-09-08	88.9	87.1	88.9	86	-1.19%	272	9,630	840,051
2022-09-07	88.05	88.15	90.5	85.85	+1.79%	463	35,310	3,125,829
2022-09-06	86.15	86.6	89	85	+1.76%	880	83,480	7,257,843
2022-09-05	81.55	85.1	89.55	81.05	+5.06%	2066	142,050	12,238,804
2022-09-02	81.8	81	81.8	80.4	-0.37%	82	3,530	286,421
2022-09-01	81.75	81.3	81.85	81.1	+0.37%	82	1,970	160,483
2022-08-31	80.65	81	81.5	80.05	+0.06%	104	4,430	357,186
2022-08-30	81.85	80.95	81.85	80.8	-0.61%	76	5,400	438,726
2022-08-29	81.6	81.45	81.6	80.3	-0.61%	139	7,110	577,342
2022-08-26	81.05	81.95	82.3	80.5	+2.05%	87	3,190	259,740
2022-08-25	81.85	80.3	81.9	80.3	-0.80%	65	2,360	190,932
2022-08-24	80	80.95	82.9	79.3	+0.56%	225	11,040	902,696
2022-08-23	82.75	80.5	82.95	80.1	-1.23%	142	7,020	571,590
2022-08-22	80.3	81.5	82.95	79.2	+1.75%	398	19,420	1,578,570
2022-08-19	79.15	80.1	80.25	78.8	+0.82%	77	2,480	198,446
2022-08-18	78.95	79.45	79.85	78.45	+1.34%	85	2,910	230,335
2022-08-17	78.9	78.4	80.2	77.8	-1.13%	135	6,150	485,801
2022-08-16	79.75	79.3	80	79.3	+0.32%	70	3,910	311,317
2022-08-15	80.35	79.05	80.35	79.05	-0.32%	62	1,810	143,632
2022-08-12	78.6	79.3	79.5	78.6	+0.95%	58	1,910	151,171
2022-08-11	78.75	78.55	79.55	78.4	+0.26%	35	1,020	80,192
2022-08-10	78.95	78.35	80.1	78.35	-0.38%	114	5,120	405,615
2022-08-09	79.1	78.65	79.25	78.3	-0.51%	65	2,600	204,918
2022-08-08	76.45	79.05	79.9	76.05	+3.94%	207	12,070	952,365
2022-08-05	75.95	76.05	76.75	75.95	-0.52%	57	1,680	128,034
2022-08-04	77.25	76.45	77.8	75.85	-1.42%	88	4,590	349,563
2022-08-03	76.8	77.55	78.05	76.3	+0.98%	45	1,550	119,891
2022-08-02	78.9	76.8	78.9	76.7	-0.90%	42	1,310	100,998
2022-08-01	78.3	77.5	78.9	77.5	-0.64%	51	1,960	153,336
2022-07-29	77.65	78	78.4	75.95	+0.78%	94	3,860	300,394
2022-07-28	78.85	77.4	79	77.3	-1.21%	69	2,490	193,592
2022-07-27	78.8	78.35	78.8	77.85	+0.77%	82	4,220	331,348
2022-07-26	77.55	77.75	77.85	76.9	+0.32%	75	2,150	166,496
2022-07-25	77.95	77.5	78.7	76.5	-0.45%	79	2,340	181,776
2022-07-22	76.05	77.85	78.45	76.05	+1.37%	78	4,880	376,641
2022-07-21	79	76.8	79.5	75.9	-1.41%	89	3,130	239,766
2022-07-20	78.5	77.9	78.95	77.4	-0.76%	53	3,250	254,697
2022-07-19	77.85	78.5	79	77.3	+1.95%	75	3,250	253,671
2022-07-18	76.9	77	77.85	76.25	+1.12%	40	2,470	190,175
2022-07-15	76.95	76.15	76.95	75	+0.07%	92	6,940	524,767
2022-07-14	76.1	76.1	77.05	75.3	-0.46%	76	2,920	222,232
2022-07-13	78.1	76.45	78.95	75.8	-2.80%	134	4,580	353,613
2022-07-12	79.55	78.65	79.7	77.35	-1.56%	164	8,930	696,845
2022-07-11	80.75	79.9	80.8	79.4	-0.37%	101	2,580	206,077
2022-07-08	81.2	80.2	82	78.5	-0.37%	87	1,430	114,748
2022-07-07	81.15	80.5	81.15	79.5	-0.92%	107	5,240	419,619
2022-07-06	82	81.25	82	81	+0.31%	57	3,070	249,500
2022-07-05	84.7	81	85	79	-3.17%	464	15,420	1,254,658
2022-07-04	78.1	83.65	87	78.1	+5.89%	681	29,470	2,444,669
2022-07-01	78.85	79	79.5	77.05	+2.46%	107	5,980	470,506
2022-06-30	78	77.1	79.45	75.75	-1.22%	209	11,500	880,649
2022-06-29	78.5	78.05	79.4	78	-0.70%	68	2,940	230,094
2022-06-28	80.15	78.6	80.9	78	-2.00%	177	8,890	704,758
2022-06-27	80.95	80.2	82.1	79.55	+0.38%	114	5,150	415,808
2022-06-24	79.15	79.9	82	79.15	+0.95%	141	6,230	501,550
2022-06-23	80.1	79.15	81.7	78.75	-1.19%	212	15,600	1,247,483
2022-06-22	78.25	80.1	80.5	77.65	+1.07%	245	14,930	1,188,764
2022-06-21	82.8	79.25	82.8	77.05	-3.82%	766	47,920	3,805,539
2022-06-20	77.65	82.4	90.8	75.85	+8.56%	3118	197,780	17,029,535
2022-06-17	74.7	75.9	76.75	74.7	+0.20%	67	3,850	293,831
2022-06-16	75.6	75.75	76	75.1	0.00%	44	1,010	76,577
2022-06-15	75.05	75.75	75.8	73.9	+1.54%	59	4,140	310,672
2022-06-14	73.05	74.6	74.6	73.05	+0.47%	80	4,430	327,593
2022-06-10	75.45	74.25	75.45	73.25	0.00%	50	1,480	109,244
2022-06-09	74.95	74.25	74.95	74	-0.54%	32	1,570	116,756
2022-06-08	75.05	74.65	75.05	73.6	-0.20%	43	1,120	83,348
2022-06-07	73.2	74.8	75.6	73.2	+1.91%	49	1,680	125,061
2022-06-06	73.15	73.4	75.05	73.15	-0.68%	99	6,200	457,067
2022-06-03	73.95	73.9	75.55	73.6	-1.60%	76	5,220	387,153
2022-06-02	74.1	75.1	75.6	73.75	+0.27%	51	3,310	248,274
2022-06-01	75.15	74.9	75.65	73.9	+1.22%	53	2,050	153,488
2022-05-31	74.4	74	75.6	72.5	-0.54%	85	4,120	306,933
2022-05-30	76.8	74.4	76.8	73.85	-1.46%	48	1,680	125,974
2022-05-27	75.55	75.5	76.75	74.3	0.00%	70	2,920	221,371
2022-05-26	74.9	75.5	76.1	74.05	+1.21%	44	750	56,341
2022-05-25	74.4	74.6	76.85	73.85	+1.36%	85	2,630	197,427
2022-05-24	75.4	73.6	75.4	73.05	-0.88%	76	3,710	274,139
2022-05-23	76.5	74.25	77.7	74.05	-2.69%	125	5,460	413,211
2022-05-20	77.75	76.3	77.75	75.8	-0.13%	70	2,760	210,834
2022-05-19	76.05	76.4	77.7	75.55	-0.71%	56	3,320	253,908
2022-05-18	76.95	76.95	77.4	76.5	+0.85%	73	3,500	269,531
2022-05-17	75.95	76.3	77.2	74.2	+0.46%	107	3,780	286,056
2022-05-16	76.45	75.95	76.95	75.55	0.00%	62	2,330	176,674
2022-05-13	75.85	75.95	76.7	74.05	-0.07%	77	3,290	248,177
2022-05-12	77.55	76	77.8	75.7	-2.12%	81	4,090	313,544
2022-05-11	78.4	77.65	78.4	75.1	+0.19%	82	3,180	246,140
2022-05-06	77.65	77.5	77.9	77.2	-0.51%	36	770	59,655
2022-05-05	77.05	77.9	78.35	77.05	+0.97%	49	1,970	152,564
2022-05-04	77.3	77.15	78.9	77.15	-1.03%	61	1,820	141,228
2022-04-29	78.7	77.95	79.05	77.15	+0.84%	60	2,160	167,691
2022-04-28	78	77.3	79.1	77.2	-0.58%	82	2,520	196,155
2022-04-27	78.1	77.75	78.95	76.5	-0.45%	111	4,720	367,414
2022-04-26	78.95	78.1	82.9	76.15	+0.26%	193	11,390	895,362
2022-04-25	78.7	77.9	82.95	76.15	-3.47%	100	3,810	301,895
2022-04-22	79.55	80.7	80.75	77.6	+2.15%	104	9,140	728,236
2022-04-21	79.2	79	81.9	78.1	+0.19%	55	1,670	133,017
2022-04-20	77.6	78.85	80.25	77.6	+0.77%	52	1,420	112,279
2022-04-19	81	78.25	81	78.1	+0.13%	102	5,450	435,803
2022-04-18	79.15	78.15	81	78.05	-1.33%	72	2,000	157,740
2022-04-15	79	79.2	81.35	77.6	+0.25%	44	1,660	131,723
2022-04-14	80.1	79	81.8	78.7	-1.62%	104	6,040	481,840
2022-04-13	82	80.3	82.9	80.3	-1.05%	44	3,120	253,271
2022-04-12	80.2	81.15	81.85	80.05	0.00%	57	3,240	260,814
2022-04-11	80	81.15	83.3	80	-0.49%	86	3,860	313,067
2022-04-08	81.6	81.55	82.9	80.1	0.00%	44	2,250	184,691
2022-04-07	80.7	81.55	83.4	80.05	+1.24%	75	5,790	472,963
2022-04-06	81.05	80.55	81.05	80.1	-0.74%	79	4,190	337,814
2022-04-05	84.15	81.15	84.2	81	-2.05%	76	2,100	173,044
2022-04-04	85.75	82.85	86.35	82.6	-1.43%	104	6,230	518,591
2022-04-01	85	84.05	86.8	83.05	+1.20%	192	21,410	1,838,416
2022-03-31	81.5	83.05	84.75	81.5	+2.53%	119	11,080	926,601
2022-03-30	80	81	85	80	+0.75%	144	19,250	1,575,277
2022-03-29	81.9	80.4	84.9	76	-0.62%	86	3,890	317,515
2022-03-28	77.5	80.9	87	75.05	+6.45%	205	12,160	976,367
2022-02-25	72.6	76	79.95	72.05	+5.34%	129	7,600	567,549
2022-02-24	79.4	72.15	79.6	71.85	-9.81%	728	45,390	3,383,278
2022-02-22	80.5	80	80.5	79.55	-0.68%	377	22,070	1,764,277
2022-02-21	81.95	80.55	82.3	80.5	-1.10%	361	18,400	1,487,181
2022-02-18	81.55	81.45	81.95	81.25	+0.12%	70	4,400	359,240
2022-02-17	81.65	81.35	84.05	81.35	-1.93%	68	5,830	481,214
2022-02-16	82	82.95	84.4	81.25	+0.97%	80	2,850	236,423
2022-02-15	81.3	82.15	82.15	81.2	+0.49%	53	3,820	312,941
2022-02-14	81.65	81.75	82.1	81.2	-0.18%	47	2,940	239,520
2022-02-11	82.45	81.9	82.45	81.65	-0.24%	27	770	63,021
2022-02-10	82.45	82.1	82.55	81.2	+0.92%	115	7,760	635,838
2022-02-09	81.55	81.35	81.8	81.15	-0.43%	124	9,590	779,497
2022-02-08	81.6	81.7	82.35	81.2	-0.06%	70	4,800	391,904
2022-02-07	82.1	81.75	82.1	81.35	-0.97%	80	3,740	305,662
2022-02-04	82.5	82.55	83.95	82.05	+0.06%	52	3,480	288,335
2022-02-03	82.35	82.5	83.7	82.05	-0.06%	41	2,520	208,410
2022-02-02	82.65	82.55	84.35	82.5	-0.12%	38	4,000	330,546
2022-02-01	84.45	82.65	84.45	82.6	-0.96%	32	1,230	102,803
2022-01-31	84	83.45	84.5	83.05	+0.60%	43	2,270	190,028
2022-01-28	83.95	82.95	84.05	82.05	-0.54%	72	3,530	291,891
2022-01-27	83	83.4	83.45	82.15	+0.66%	52	5,070	421,505
2022-01-26	81.6	82.85	83.15	81.6	+1.47%	41	1,820	150,236
2022-01-25	82.1	81.65	83.15	81.25	+0.43%	63	2,850	233,723
2022-01-24	82.55	81.3	82.55	81.15	-1.57%	488	30,160	2,463,866
2022-01-21	83.6	82.6	83.6	82.25	-0.96%	109	9,780	806,145
2022-01-20	83.1	83.4	85	82.5	+0.85%	125	5,010	416,404
2022-01-19	82.85	82.7	82.95	82.4	-0.12%	81	5,580	460,850
2022-01-18	83	82.8	84.5	82.4	-0.12%	180	10,460	864,990
2022-01-17	84.4	82.9	84.5	82.9	-1.43%	159	12,570	1,049,697
2022-01-14	84.25	84.1	84.6	82.4	+0.36%	460	49,260	4,107,141
2022-01-13	86	83.8	86	83.65	-0.59%	126	13,630	1,145,874
2022-01-12	84.55	84.3	84.75	83.85	-0.53%	123	8,400	707,743
2022-01-11	85.45	84.75	87.5	84.6	0.00%	115	5,910	506,057
2022-01-10	85.45	84.75	85.45	84.6	-0.76%	38	1,180	100,086
2022-01-06	83.75	85.4	85.5	83.35	+0.83%	54	2,580	216,984
2022-01-05	85.1	84.7	85.45	83.3	-0.41%	110	7,340	621,351
2022-01-04	84.45	85.05	85.1	84.45	+0.24%	78	3,480	295,450
2022-01-03	85.4	84.85	85.4	83.7	0.00%	70	1,860	156,932

Архив котировок акции MSTT по годам

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