Мордовэнергосбыт (Мордовская энергосбытовая компания)

MRSB

0.906 ₽ +4.14% ↑

История котировок MRSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-04-21	0.874	0.906	0.918	0.874	+4.14%	95	2,260,000	2,021,580
2026-04-20	0.888	0.87	0.89	0.87	-0.91%	52	890,000	785,660
2026-04-17	0.88	0.878	0.888	0.876	+0.23%	16	290,000	255,300
2026-04-16	0.886	0.876	0.888	0.876	-1.79%	24	620,000	547,520
2026-04-15	0.872	0.892	0.892	0.872	+2.53%	41	1,450,000	1,282,220
2026-04-14	0.874	0.87	0.892	0.866	-0.23%	77	1,630,000	1,430,300
2026-04-13	0.854	0.872	0.882	0.854	+2.11%	93	3,720,000	3,231,580
2026-04-10	0.864	0.854	0.864	0.854	-0.93%	18	520,000	444,960
2026-04-09	0.864	0.862	0.868	0.856	-0.92%	37	660,000	568,520
2026-04-08	0.848	0.87	0.87	0.848	+1.87%	49	720,000	619,020
2026-04-07	0.856	0.854	0.856	0.85	0.00%	13	130,000	110,980
2026-04-06	0.846	0.854	0.856	0.84	+0.95%	38	660,000	561,980
2026-04-03	0.846	0.846	0.846	0.844	0.00%	9	150,000	126,880
2026-04-02	0.846	0.846	0.846	0.84	+0.71%	12	190,000	159,980
2026-04-01	0.832	0.84	0.85	0.832	+0.96%	65	1,110,000	937,760
2026-03-31	0.826	0.832	0.84	0.82	0.00%	61	3,250,000	2,687,460
2026-03-30	0.824	0.832	0.832	0.82	+1.22%	31	740,000	613,300
2026-03-27	0.83	0.822	0.836	0.822	-0.48%	39	960,000	794,960
2026-03-26	0.842	0.826	0.846	0.826	-1.43%	30	390,000	325,480
2026-03-25	0.83	0.838	0.844	0.824	+0.96%	36	800,000	667,300
2026-03-24	0.83	0.83	0.83	0.826	-0.48%	16	170,000	140,720
2026-03-23	0.838	0.834	0.838	0.826	-0.48%	25	350,000	290,280
2026-03-20	0.838	0.838	0.844	0.832	+0.24%	36	650,000	545,280
2026-03-19	0.838	0.836	0.846	0.83	-0.24%	48	1,140,000	954,700
2026-03-18	0.836	0.838	0.844	0.836	+0.24%	50	1,090,000	915,480
2026-03-17	0.854	0.836	0.858	0.822	-1.88%	84	1,660,000	1,396,160
2026-03-16	0.842	0.852	0.852	0.836	+2.16%	65	1,100,000	927,880
2026-03-13	0.834	0.834	0.842	0.83	-0.71%	30	460,000	384,500
2026-03-12	0.84	0.84	0.84	0.836	0.00%	16	190,000	159,280
2026-03-11	0.842	0.84	0.848	0.822	-1.18%	59	920,000	769,060
2026-03-10	0.842	0.85	0.85	0.842	+1.67%	26	680,000	576,260
2026-03-09	0.84	0.836	0.876	0.836	-0.95%	29	530,000	446,520
2026-03-06	0.852	0.844	0.852	0.842	-0.47%	25	330,000	279,280
2026-03-05	0.854	0.848	0.856	0.842	+0.24%	35	510,000	431,560
2026-03-04	0.844	0.846	0.858	0.844	0.00%	23	300,000	254,860
2026-03-03	0.858	0.846	0.858	0.842	-1.17%	49	710,000	603,280
2026-03-02	0.862	0.856	0.87	0.842	-0.47%	91	1,820,000	1,559,200
2026-02-27	0.86	0.86	0.866	0.86	-0.69%	22	370,000	319,360
2026-02-26	0.87	0.866	0.87	0.86	+0.23%	21	440,000	380,520
2026-02-25	0.862	0.864	0.868	0.858	-0.23%	27	630,000	542,400
2026-02-24	0.864	0.866	0.874	0.852	0.00%	87	1,410,000	1,217,680
2026-02-20	0.882	0.866	0.882	0.862	-1.14%	35	1,710,000	1,487,100
2026-02-19	0.884	0.876	0.886	0.872	+0.46%	36	630,000	552,220
2026-02-18	0.87	0.872	0.88	0.868	+0.46%	36	1,290,000	1,128,920
2026-02-17	0.868	0.868	0.878	0.864	+0.23%	29	460,000	400,200
2026-02-16	0.888	0.866	0.888	0.854	-2.04%	183	5,640,000	4,940,960
2026-02-13	0.892	0.884	0.904	0.884	-0.90%	72	2,030,000	1,814,580
2026-02-12	0.892	0.892	0.892	0.888	0.00%	12	190,000	169,200
2026-02-11	0.894	0.892	0.898	0.89	-0.22%	23	540,000	481,740
2026-02-10	0.896	0.894	0.9	0.886	-0.45%	35	1,060,000	943,260
2026-02-09	0.888	0.898	0.904	0.886	+1.13%	89	2,300,000	2,052,660
2026-02-06	0.9	0.888	0.908	0.882	-1.33%	50	2,620,000	2,337,500
2026-02-05	0.904	0.9	0.91	0.892	+0.22%	48	1,050,000	948,620
2026-02-04	0.898	0.898	0.912	0.896	-0.88%	42	690,000	623,660
2026-02-03	0.906	0.906	0.91	0.896	0.00%	66	990,000	892,940
2026-02-02	0.898	0.906	0.922	0.88	+1.80%	132	3,200,000	2,889,660
2026-01-30	0.902	0.89	0.902	0.89	-1.11%	63	1,390,000	1,247,140
2026-01-29	0.928	0.9	0.928	0.9	-1.96%	149	5,660,000	5,125,740
2026-01-28	0.938	0.918	0.95	0.908	-2.13%	149	5,640,000	5,233,720
2026-01-27	0.904	0.938	0.95	0.896	+3.76%	278	7,350,000	6,793,680
2026-01-26	0.904	0.904	0.906	0.886	+0.22%	79	2,000,000	1,796,020
2026-01-23	0.888	0.902	0.904	0.886	+1.12%	66	1,300,000	1,164,820
2026-01-22	0.89	0.892	0.894	0.88	+0.45%	35	570,000	505,740
2026-01-21	0.882	0.888	0.888	0.874	+0.23%	48	830,000	731,160
2026-01-20	0.902	0.886	0.902	0.872	-1.34%	83	1,740,000	1,540,780
2026-01-19	0.876	0.898	0.912	0.872	+2.51%	167	3,910,000	3,500,640
2026-01-16	0.882	0.876	0.894	0.86	-1.79%	81	1,680,000	1,483,720
2026-01-15	0.858	0.892	0.94	0.852	+3.96%	147	3,900,000	3,488,760
2026-01-14	0.868	0.858	0.87	0.85	-1.38%	87	3,040,000	2,614,840
2026-01-13	0.884	0.87	0.884	0.87	-1.58%	58	1,230,000	1,076,820
2026-01-12	0.884	0.884	0.888	0.88	+0.45%	47	1,460,000	1,287,200
2026-01-09	0.88	0.88	0.884	0.864	0.00%	104	4,350,000	3,808,080
2026-01-08	0.856	0.88	0.884	0.85	+2.09%	155	3,760,000	3,270,780
2026-01-06	0.864	0.862	0.868	0.856	+0.47%	81	2,350,000	2,033,440
2026-01-05	0.856	0.858	0.87	0.85	0.00%	90	2,400,000	2,056,120

Архив котировок акции MRSB по годам

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