Мордовэнергосбыт (Мордовская энергосбытовая компания)
MRSB
0.89 ₽ +2.3% ↑История котировок MRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-22 | 0.095 | 0.095 | 0.095 | 0.095 | +5.67% | 1 | 10,000 | 950 |
| 2014-12-18 | 0.091 | 0.0899 | 0.091 | 0.0899 | +12.23% | 3 | 40,000 | 3,618 |
| 2014-12-16 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | -2.44% | 1 | 20,000 | 1,602 |
| 2014-12-12 | 0.085 | 0.0821 | 0.085 | 0.0821 | -3.53% | 5 | 160,000 | 13,457 |
| 2014-12-09 | 0.085 | 0.0851 | 0.111 | 0.085 | -1.05% | 6 | 190,000 | 17,462 |
| 2014-12-08 | 0.086 | 0.086 | 0.086 | 0.086 | +0.58% | 3 | 30,000 | 2,580 |
| 2014-12-05 | 0.095 | 0.0855 | 0.095 | 0.0855 | -2.29% | 2 | 20,000 | 1,805 |
| 2014-12-01 | 0.086 | 0.0875 | 0.0901 | 0.0857 | -12.50% | 8 | 100,000 | 8,744 |
| 2014-11-27 | 0.099 | 0.1 | 0.1095 | 0.099 | +0.10% | 9 | 220,000 | 22,342 |
| 2014-11-25 | 0.0998 | 0.0999 | 0.0999 | 0.0998 | +11.00% | 2 | 30,000 | 2,996 |
| 2014-11-21 | 0.0911 | 0.09 | 0.0911 | 0.09 | -9.09% | 4 | 150,000 | 13,521 |
| 2014-11-18 | 0.09 | 0.099 | 0.099 | 0.09 | +4.21% | 6 | 70,000 | 6,610 |
| 2014-11-17 | 0.0919 | 0.095 | 0.095 | 0.0919 | +3.37% | 17 | 1,030,000 | 97,339 |
| 2014-11-03 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | +0.99% | 2 | 20,000 | 1,838 |
| 2014-10-29 | 0.0909 | 0.091 | 0.091 | 0.0909 | +10.98% | 2 | 20,000 | 1,819 |
| 2014-10-28 | 0.083 | 0.082 | 0.083 | 0.082 | -3.53% | 3 | 50,000 | 4,110 |
| 2014-10-22 | 0.085 | 0.085 | 0.085 | 0.085 | -7.61% | 1 | 100,000 | 8,500 |
| 2014-10-21 | 0.0812 | 0.092 | 0.092 | 0.0811 | +8.24% | 6 | 80,000 | 6,745 |
| 2014-10-20 | 0.0813 | 0.085 | 0.085 | 0.0813 | -12.37% | 8 | 110,000 | 9,091 |
| 2014-10-13 | 0.097 | 0.097 | 0.097 | 0.0969 | +7.78% | 4 | 150,000 | 14,542 |
| 2014-10-09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.12% | 2 | 100,000 | 9,000 |
| 2014-10-08 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | +14.55% | 4 | 40,000 | 3,716 |
| 2014-10-07 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | -9.99% | 1 | 10,000 | 811 |
| 2014-10-03 | 0.0802 | 0.0901 | 0.0901 | 0.0801 | +11.23% | 8 | 120,000 | 10,505 |
| 2014-10-01 | 0.083 | 0.081 | 0.083 | 0.081 | -4.71% | 5 | 620,000 | 50,790 |
| 2014-09-30 | 0.085 | 0.085 | 0.085 | 0.085 | -1.16% | 1 | 110,000 | 9,350 |
| 2014-09-26 | 0.086 | 0.086 | 0.086 | 0.086 | -1.71% | 1 | 10,000 | 860 |
| 2014-09-24 | 0.08751 | 0.0875 | 0.08751 | 0.0875 | -2.78% | 27 | 11,510,000 | 1,007,125 |
| 2014-09-19 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 1 | 10,000 | 900 |
| 2014-09-18 | 0.0881 | 0.09 | 0.09 | 0.0881 | +5.88% | 10 | 1,250,000 | 111,635 |
| 2014-09-17 | 0.085 | 0.085 | 0.08501 | 0.085 | 0.00% | 5 | 2,140,000 | 181,901 |
| 2014-09-16 | 0.085 | 0.085 | 0.085 | 0.08497 | +5.68% | 9 | 1,040,000 | 88,400 |
| 2014-09-15 | 0.08022 | 0.08043 | 0.08043 | 0.08021 | -18.68% | 4 | 50,000 | 4,013 |
| 2014-09-12 | 0.08001 | 0.0989 | 0.0989 | 0.08 | +21.87% | 17 | 6,760,000 | 543,344 |
| 2014-09-11 | 0.08001 | 0.08115 | 0.08115 | 0.08 | +1.36% | 4 | 1,210,000 | 96,812 |
| 2014-09-10 | 0.08102 | 0.08006 | 0.087 | 0.08 | -11.04% | 70 | 8,770,000 | 714,730 |
| 2014-09-02 | 0.09 | 0.09 | 0.09 | 0.09 | +1.13% | 2 | 70,000 | 6,300 |
| 2014-09-01 | 0.08951 | 0.08899 | 0.08951 | 0.08899 | +4.08% | 6 | 270,000 | 24,110 |
| 2014-08-29 | 0.0855 | 0.0855 | 0.09 | 0.0855 | -5.00% | 7 | 250,000 | 22,185 |
| 2014-08-28 | 0.09 | 0.09 | 0.09 | 0.085 | +4.65% | 4 | 2,100,000 | 184,060 |
| 2014-08-27 | 0.085 | 0.086 | 0.09 | 0.085 | -4.44% | 13 | 4,540,000 | 396,384 |
| 2014-08-25 | 0.0804 | 0.09 | 0.09001 | 0.0804 | -0.01% | 3 | 400,000 | 34,080 |
| 2014-08-22 | 0.091 | 0.09001 | 0.091 | 0.09001 | -0.11% | 4 | 520,000 | 46,965 |
| 2014-08-21 | 0.09013 | 0.09011 | 0.09013 | 0.0901 | +0.01% | 4 | 300,000 | 27,032 |
| 2014-08-11 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | -0.01% | 1 | 10,000 | 901 |
| 2014-08-07 | 0.09011 | 0.09011 | 0.09011 | 0.09011 | 0.00% | 1 | 10,000 | 901 |
| 2014-08-04 | 0.09011 | 0.09011 | 0.09011 | 0.09011 | -0.98% | 1 | 20,000 | 1,802 |
| 2014-07-31 | 0.09014 | 0.091 | 0.09105 | 0.09013 | -24.02% | 4 | 40,000 | 3,623 |
| 2014-07-29 | 0.11977 | 0.11977 | 0.11977 | 0.11977 | -0.04% | 1 | 20,000 | 2,395 |
| 2014-07-28 | 0.12 | 0.11982 | 0.12066 | 0.11982 | +26.13% | 5 | 60,000 | 7,209 |
| 2014-07-21 | 0.095 | 0.095 | 0.095 | 0.095 | +1.06% | 3 | 30,000 | 2,850 |
| 2014-07-18 | 0.094 | 0.094 | 0.094 | 0.094 | +4.21% | 1 | 10,000 | 940 |
| 2014-07-11 | 0.091 | 0.0902 | 0.091 | 0.0902 | -0.88% | 4 | 90,000 | 8,127 |
| 2014-07-10 | 0.1015 | 0.091 | 0.1015 | 0.091 | -7.14% | 6 | 80,000 | 7,475 |
| 2014-07-09 | 0.09899 | 0.098 | 0.09899 | 0.098 | +6.51% | 2 | 20,000 | 1,970 |
| 2014-07-08 | 0.1106 | 0.09201 | 0.1106 | 0.09201 | +0.98% | 2 | 40,000 | 4,238 |
| 2014-07-07 | 0.0912 | 0.09112 | 0.0912 | 0.09112 | -4.08% | 2 | 60,000 | 5,470 |
| 2014-07-04 | 0.09511 | 0.095 | 0.09511 | 0.095 | +0.53% | 7 | 300,000 | 28,523 |
| 2014-07-03 | 0.10999 | 0.0945 | 0.10999 | 0.09312 | -6.41% | 5 | 300,000 | 32,281 |
| 2014-07-02 | 0.09999 | 0.10097 | 0.10199 | 0.09801 | +2.10% | 8 | 230,000 | 22,930 |
| 2014-07-01 | 0.10499 | 0.09889 | 0.10499 | 0.094 | +3.01% | 5 | 160,000 | 15,979 |
| 2014-06-30 | 0.10999 | 0.096 | 0.11001 | 0.096 | -6.81% | 10 | 780,000 | 81,981 |
| 2014-06-27 | 0.11002 | 0.10302 | 0.114 | 0.10302 | -5.49% | 11 | 190,000 | 20,951 |
| 2014-06-26 | 0.10998 | 0.10901 | 0.11 | 0.109 | +8.99% | 8 | 190,000 | 20,829 |
| 2014-06-25 | 0.10002 | 0.10002 | 0.10002 | 0.10002 | -7.40% | 1 | 10,000 | 1,000 |
| 2014-06-24 | 0.108 | 0.10801 | 0.10801 | 0.108 | +2.38% | 3 | 40,000 | 4,320 |
| 2014-06-23 | 0.105 | 0.1055 | 0.1055 | 0.105 | +0.49% | 2 | 20,000 | 2,105 |
| 2014-06-20 | 0.105 | 0.10499 | 0.105 | 0.10498 | +4.99% | 3 | 60,000 | 6,299 |
| 2014-06-19 | 0.1 | 0.1 | 0.1 | 0.1 | 0.00% | 2 | 110,000 | 11,000 |
| 2014-06-17 | 0.10302 | 0.1 | 0.10302 | 0.1 | -2.91% | 5 | 80,000 | 8,151 |
| 2014-06-16 | 0.10302 | 0.103 | 0.10302 | 0.103 | 0.00% | 2 | 40,000 | 4,120 |