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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.1597 | 0.1574 | 0.1597 | 0.1574 | -1.44% | 4 | 40,000 | 6,324 |
| 2015-12-29 | 0.1578 | 0.1597 | 0.1597 | 0.1573 | -0.31% | 5 | 50,000 | 7,901 |
| 2015-12-28 | 0.156 | 0.1602 | 0.1602 | 0.156 | +1.46% | 2 | 20,000 | 3,162 |
| 2015-12-25 | 0.1595 | 0.1579 | 0.1689 | 0.1556 | +1.61% | 48 | 510,000 | 83,106 |
| 2015-12-24 | 0.1511 | 0.1554 | 0.16 | 0.1511 | +3.12% | 35 | 830,000 | 129,327 |
| 2015-12-23 | 0.1483 | 0.1507 | 0.1507 | 0.1483 | +1.62% | 14 | 360,000 | 53,862 |
| 2015-12-22 | 0.1478 | 0.1483 | 0.15 | 0.145 | +0.88% | 21 | 300,000 | 44,356 |
| 2015-12-21 | 0.1448 | 0.147 | 0.147 | 0.1434 | -0.68% | 12 | 120,000 | 17,432 |
| 2015-12-18 | 0.1472 | 0.148 | 0.148 | 0.1436 | +1.16% | 11 | 110,000 | 16,079 |
| 2015-12-17 | 0.1447 | 0.1463 | 0.1463 | 0.1426 | +1.04% | 4 | 40,000 | 5,767 |
| 2015-12-16 | 0.1454 | 0.1448 | 0.1471 | 0.1422 | -2.75% | 49 | 500,000 | 72,136 |
| 2015-12-15 | 0.1517 | 0.1489 | 0.1533 | 0.1461 | +1.15% | 8 | 80,000 | 11,912 |
| 2015-12-14 | 0.1482 | 0.1472 | 0.1509 | 0.1353 | -1.80% | 89 | 2,210,000 | 312,289 |
| 2015-12-11 | 0.1663 | 0.1499 | 0.1721 | 0.1486 | -18.89% | 362 | 5,230,000 | 803,816 |
| 2015-12-10 | 0.1859 | 0.1848 | 0.1917 | 0.18 | -3.65% | 53 | 1,240,000 | 225,974 |
| 2015-12-09 | 0.1905 | 0.1918 | 0.1977 | 0.1858 | -2.14% | 25 | 290,000 | 55,498 |
| 2015-12-08 | 0.2115 | 0.196 | 0.2138 | 0.1834 | -7.63% | 112 | 2,760,000 | 532,065 |
| 2015-12-07 | 0.1704 | 0.2122 | 0.2185 | 0.17 | +24.82% | 395 | 8,090,000 | 1,602,290 |
| 2015-12-04 | 0.1736 | 0.17 | 0.1739 | 0.17 | 0.00% | 30 | 1,180,000 | 201,002 |
| 2015-12-03 | 0.1724 | 0.17 | 0.1727 | 0.17 | 0.00% | 12 | 260,000 | 44,331 |
| 2015-12-02 | 0.172 | 0.17 | 0.172 | 0.17 | 0.00% | 4 | 60,000 | 10,240 |
| 2015-12-01 | 0.1732 | 0.17 | 0.1734 | 0.17 | 0.00% | 20 | 460,000 | 78,345 |
| 2015-11-30 | 0.1733 | 0.17 | 0.1768 | 0.17 | -1.22% | 50 | 1,070,000 | 182,996 |
| 2015-11-27 | 0.17 | 0.1721 | 0.1728 | 0.17 | +1.24% | 34 | 750,000 | 128,041 |
| 2015-11-26 | 0.1716 | 0.17 | 0.18 | 0.17 | 0.00% | 33 | 700,000 | 121,973 |
| 2015-11-25 | 0.1735 | 0.17 | 0.1735 | 0.17 | -0.06% | 5 | 150,000 | 25,574 |
| 2015-11-24 | 0.1743 | 0.1701 | 0.1746 | 0.17 | +0.06% | 17 | 380,000 | 64,707 |
| 2015-11-23 | 0.1727 | 0.17 | 0.175 | 0.17 | 0.00% | 43 | 1,100,000 | 188,224 |
| 2015-11-20 | 0.1721 | 0.17 | 0.1748 | 0.17 | -2.75% | 23 | 1,200,000 | 204,365 |
| 2015-11-19 | 0.17 | 0.1748 | 0.1793 | 0.17 | +0.81% | 12 | 500,000 | 85,434 |
| 2015-11-18 | 0.1739 | 0.1734 | 0.1748 | 0.17 | +2.00% | 12 | 330,000 | 56,285 |
| 2015-11-17 | 0.17 | 0.17 | 0.1738 | 0.17 | -0.06% | 15 | 470,000 | 79,990 |
| 2015-11-16 | 0.17 | 0.1701 | 0.1794 | 0.17 | -3.24% | 28 | 310,000 | 53,292 |
| 2015-11-13 | 0.173 | 0.1758 | 0.1758 | 0.1681 | +1.62% | 14 | 210,000 | 36,104 |
| 2015-11-12 | 0.1743 | 0.173 | 0.1779 | 0.1701 | +1.88% | 8 | 90,000 | 15,540 |
| 2015-11-11 | 0.1758 | 0.1698 | 0.1758 | 0.1655 | -5.67% | 11 | 210,000 | 35,531 |
| 2015-11-10 | 0.175 | 0.18 | 0.18 | 0.17 | +2.86% | 9 | 190,000 | 33,369 |
| 2015-11-09 | 0.1762 | 0.175 | 0.1762 | 0.175 | -0.57% | 4 | 250,000 | 43,773 |
| 2015-11-06 | 0.176 | 0.176 | 0.176 | 0.176 | -3.77% | 1 | 10,000 | 1,760 |
| 2015-11-05 | 0.1838 | 0.1829 | 0.1838 | 0.1829 | +1.61% | 2 | 40,000 | 7,325 |
| 2015-11-03 | 0.174 | 0.18 | 0.18 | 0.162 | +4.05% | 23 | 1,250,000 | 211,702 |
| 2015-11-02 | 0.1795 | 0.173 | 0.1795 | 0.17 | -1.14% | 9 | 290,000 | 50,521 |
| 2015-10-30 | 0.1805 | 0.175 | 0.1805 | 0.1422 | -5.41% | 18 | 500,000 | 84,592 |
| 2015-10-29 | 0.1847 | 0.185 | 0.185 | 0.1847 | +1.65% | 3 | 90,000 | 16,647 |
| 2015-10-28 | 0.18 | 0.182 | 0.1824 | 0.1701 | -1.46% | 6 | 160,000 | 28,664 |
| 2015-10-27 | 0.1847 | 0.1847 | 0.1847 | 0.1847 | +2.61% | 1 | 10,000 | 1,847 |
| 2015-10-26 | 0.1785 | 0.18 | 0.18 | 0.1785 | +1.98% | 8 | 760,000 | 136,750 |
| 2015-10-23 | 0.195 | 0.1765 | 0.195 | 0.1762 | -1.89% | 20 | 520,000 | 96,525 |
| 2015-10-22 | 0.1485 | 0.1799 | 0.188 | 0.1485 | +25.80% | 72 | 2,400,000 | 405,205 |
| 2015-10-21 | 0.1134 | 0.143 | 0.143 | 0.1134 | +28.25% | 46 | 1,430,000 | 188,802 |
| 2015-10-20 | 0.1055 | 0.1115 | 0.1155 | 0.0937 | +1.36% | 19 | 930,000 | 101,954 |
| 2015-10-19 | 0.1192 | 0.11 | 0.1192 | 0.11 | 0.00% | 26 | 1,300,000 | 145,166 |
| 2015-10-16 | 0.1476 | 0.11 | 0.1487 | 0.0855 | -21.82% | 98 | 5,830,000 | 655,695 |
| 2015-10-12 | 0.1407 | 0.1407 | 0.1407 | 0.1407 | -1.26% | 1 | 10,000 | 1,407 |
| 2015-10-09 | 0.1448 | 0.1425 | 0.1449 | 0.1425 | 0.00% | 3 | 30,000 | 4,322 |
| 2015-10-08 | 0.145 | 0.1425 | 0.145 | 0.1401 | -3.72% | 3 | 50,000 | 7,078 |
| 2015-10-07 | 0.1533 | 0.148 | 0.1549 | 0.1401 | -1.46% | 12 | 120,000 | 17,904 |
| 2015-10-06 | 0.1549 | 0.1502 | 0.1559 | 0.1502 | +0.13% | 12 | 180,000 | 27,673 |
| 2015-10-05 | 0.1467 | 0.15 | 0.15 | 0.1422 | +6.61% | 11 | 170,000 | 25,297 |
| 2015-10-02 | 0.1417 | 0.1407 | 0.1485 | 0.1407 | +1.15% | 10 | 110,000 | 15,877 |
| 2015-10-01 | 0.1412 | 0.1391 | 0.1412 | 0.1391 | -2.80% | 11 | 180,000 | 25,183 |
| 2015-09-30 | 0.1413 | 0.1431 | 0.1449 | 0.1413 | +3.32% | 9 | 150,000 | 21,359 |
| 2015-09-29 | 0.1386 | 0.1385 | 0.1386 | 0.1385 | -1.07% | 2 | 20,000 | 2,771 |
| 2015-09-24 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 4 | 60,000 | 8,400 |
| 2015-09-23 | 0.14 | 0.14 | 0.1401 | 0.14 | -0.07% | 6 | 540,000 | 75,604 |
| 2015-09-22 | 0.1405 | 0.1401 | 0.1405 | 0.136 | -2.44% | 15 | 580,000 | 81,103 |
| 2015-09-21 | 0.153 | 0.1436 | 0.153 | 0.14 | -4.27% | 21 | 230,000 | 33,203 |
| 2015-09-18 | 0.15 | 0.15 | 0.15 | 0.147 | 0.00% | 3 | 40,000 | 5,970 |
| 2015-09-17 | 0.1887 | 0.15 | 0.19 | 0.145 | -18.79% | 198 | 6,210,000 | 971,764 |
| 2015-09-16 | 0.202 | 0.1847 | 0.203 | 0.1804 | +2.50% | 17 | 480,000 | 94,393 |
| 2015-09-15 | 0.195 | 0.1802 | 0.2549 | 0.1802 | -7.35% | 44 | 750,000 | 165,794 |
| 2015-09-14 | 0.195 | 0.1945 | 0.2198 | 0.18 | +5.14% | 37 | 1,170,000 | 227,514 |
| 2015-09-11 | 0.165 | 0.185 | 0.185 | 0.165 | +15.63% | 33 | 1,260,000 | 219,748 |
| 2015-09-10 | 0.155 | 0.16 | 0.16 | 0.15 | -3.03% | 6 | 240,000 | 38,150 |
| 2015-09-09 | 0.1406 | 0.165 | 0.1698 | 0.1405 | +10.00% | 33 | 1,070,000 | 168,668 |
| 2015-09-08 | 0.145 | 0.15 | 0.15 | 0.145 | +9.49% | 3 | 110,000 | 16,445 |
| 2015-09-07 | 0.14 | 0.137 | 0.15 | 0.136 | +9.16% | 11 | 270,000 | 37,860 |
| 2015-09-04 | 0.1239 | 0.1255 | 0.1398 | 0.1239 | +1.37% | 13 | 360,000 | 46,604 |
| 2015-09-03 | 0.1111 | 0.1238 | 0.1238 | 0.1111 | +12.55% | 2 | 20,000 | 2,349 |
| 2015-09-02 | 0.1101 | 0.11 | 0.1101 | 0.11 | 0.00% | 3 | 110,000 | 12,102 |
| 2015-09-01 | 0.1057 | 0.11 | 0.11 | 0.1057 | -0.45% | 2 | 20,000 | 2,157 |
| 2015-08-27 | 0.1105 | 0.1105 | 0.1105 | 0.1105 | +0.18% | 1 | 10,000 | 1,105 |
| 2015-08-25 | 0.1104 | 0.1103 | 0.1104 | 0.1103 | +4.06% | 2 | 20,000 | 2,207 |
| 2015-08-24 | 0.1061 | 0.106 | 0.1061 | 0.106 | -11.67% | 5 | 250,000 | 26,502 |
| 2015-08-20 | 0.1203 | 0.12 | 0.1203 | 0.12 | 0.00% | 4 | 120,000 | 14,408 |
| 2015-08-19 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 1 | 10,000 | 1,200 |
| 2015-08-18 | 0.1398 | 0.1201 | 0.1399 | 0.12 | +0.08% | 9 | 150,000 | 18,911 |
| 2015-08-12 | 0.13 | 0.12 | 0.13 | 0.12 | -7.69% | 4 | 170,000 | 21,402 |
| 2015-08-11 | 0.13 | 0.13 | 0.135 | 0.13 | -6.54% | 4 | 110,000 | 14,350 |
| 2015-08-10 | 0.1391 | 0.1391 | 0.1391 | 0.1391 | +7.00% | 1 | 80,000 | 11,128 |
| 2015-08-07 | 0.12 | 0.13 | 0.13 | 0.12 | 0.00% | 4 | 310,000 | 39,593 |
| 2015-08-06 | 0.1301 | 0.13 | 0.1391 | 0.13 | -0.08% | 5 | 90,000 | 11,883 |
| 2015-08-05 | 0.1251 | 0.1301 | 0.1301 | 0.1251 | +18.27% | 5 | 50,000 | 6,356 |
| 2015-08-03 | 0.12 | 0.11 | 0.12 | 0.11 | -8.26% | 3 | 70,000 | 8,200 |
| 2015-07-30 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | +11.02% | 1 | 10,000 | 1,199 |
| 2015-07-27 | 0.108 | 0.108 | 0.108 | 0.108 | +8.00% | 1 | 10,000 | 1,080 |
| 2015-07-23 | 0.108 | 0.1 | 0.108 | 0.1 | -6.10% | 8 | 400,000 | 40,808 |
| 2015-07-21 | 0.1065 | 0.1065 | 0.1065 | 0.1065 | -3.09% | 1 | 10,000 | 1,065 |
| 2015-07-17 | 0.105 | 0.1099 | 0.1099 | 0.1011 | -0.09% | 5 | 280,000 | 29,435 |
| 2015-07-15 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 2 | 20,000 | 2,200 |
| 2015-07-14 | 0.1121 | 0.11 | 0.1121 | 0.11 | -2.22% | 4 | 170,000 | 18,831 |
| 2015-07-09 | 0.1605 | 0.1125 | 0.1605 | 0.1125 | -2.17% | 2 | 20,000 | 2,730 |
| 2015-07-08 | 0.113 | 0.115 | 0.115 | 0.113 | -0.86% | 4 | 320,000 | 36,560 |
| 2015-07-07 | 0.1161 | 0.116 | 0.1161 | 0.116 | +0.87% | 2 | 20,000 | 2,321 |
| 2015-07-06 | 0.115 | 0.115 | 0.115 | 0.115 | 0.00% | 1 | 100,000 | 11,500 |
| 2015-07-03 | 0.1198 | 0.115 | 0.1201 | 0.115 | +6.48% | 8 | 370,000 | 42,827 |
| 2015-07-01 | 0.0975 | 0.108 | 0.108 | 0.0957 | -10.00% | 5 | 60,000 | 6,007 |
| 2015-06-30 | 0.129 | 0.12 | 0.129 | 0.12 | -6.90% | 2 | 20,000 | 2,490 |
| 2015-06-29 | 0.1101 | 0.1289 | 0.13 | 0.1 | +7.42% | 6 | 160,000 | 16,890 |
| 2015-06-24 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 1 | 10,000 | 1,200 |
| 2015-06-23 | 0.1199 | 0.12 | 0.12 | 0.1199 | +6.19% | 2 | 100,000 | 11,999 |
| 2015-06-22 | 0.1085 | 0.113 | 0.113 | 0.108 | +2.73% | 4 | 140,000 | 15,184 |
| 2015-06-19 | 0.1111 | 0.11 | 0.1111 | 0.108 | +1.85% | 10 | 270,000 | 29,599 |
| 2015-06-18 | 0.1168 | 0.108 | 0.1168 | 0.108 | +0.93% | 5 | 250,000 | 27,091 |
| 2015-06-17 | 0.115 | 0.107 | 0.115 | 0.1002 | -14.06% | 11 | 160,000 | 17,098 |
| 2015-06-11 | 0.116 | 0.1245 | 0.1245 | 0.115 | -0.72% | 3 | 30,000 | 3,555 |
| 2015-06-09 | 0.1131 | 0.1254 | 0.1254 | 0.113 | -0.08% | 4 | 40,000 | 4,645 |
| 2015-06-05 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | 0.00% | 1 | 10,000 | 1,255 |
| 2015-06-04 | 0.1255 | 0.1255 | 0.1255 | 0.114 | +4.58% | 4 | 40,000 | 4,905 |
| 2015-06-03 | 0.1429 | 0.12 | 0.143 | 0.1155 | -7.69% | 16 | 350,000 | 42,193 |
| 2015-06-02 | 0.1201 | 0.13 | 0.1301 | 0.1201 | -18.75% | 21 | 1,230,000 | 152,622 |
| 2015-06-01 | 0.1349 | 0.16 | 0.17 | 0.1349 | +23.08% | 17 | 1,050,000 | 154,749 |
| 2015-05-28 | 0.12 | 0.13 | 0.13 | 0.12 | +35.28% | 18 | 740,000 | 91,067 |
| 2015-05-27 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | -5.78% | 1 | 10,000 | 961 |
| 2015-05-25 | 0.102 | 0.102 | 0.102 | 0.102 | -5.56% | 1 | 10,000 | 1,020 |
| 2015-05-19 | 0.1 | 0.108 | 0.109 | 0.1 | +8.00% | 6 | 90,000 | 9,419 |
| 2015-05-18 | 0.1 | 0.1 | 0.1001 | 0.0999 | +5.04% | 7 | 330,000 | 33,000 |
| 2015-05-06 | 0.0953 | 0.0952 | 0.0953 | 0.0952 | -12.58% | 2 | 50,000 | 4,761 |
| 2015-05-05 | 0.1089 | 0.1089 | 0.1089 | 0.1089 | +14.39% | 1 | 10,000 | 1,089 |
| 2015-04-29 | 0.0902 | 0.0952 | 0.0952 | 0.0901 | 0.00% | 4 | 50,000 | 4,659 |
| 2015-04-21 | 0.0953 | 0.0952 | 0.0953 | 0.0952 | 0.00% | 2 | 170,000 | 16,185 |
| 2015-04-16 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | 0.00% | 2 | 20,000 | 1,904 |
| 2015-04-09 | 0.1 | 0.0952 | 0.1 | 0.0952 | +0.21% | 5 | 70,000 | 6,903 |
| 2015-04-08 | 0.0951 | 0.095 | 0.0951 | 0.095 | -5.00% | 2 | 30,000 | 2,851 |
| 2015-04-07 | 0.1 | 0.1 | 0.1 | 0.1 | +1.42% | 2 | 20,000 | 2,000 |
| 2015-04-06 | 0.0903 | 0.0986 | 0.0986 | 0.0902 | +3.79% | 13 | 210,000 | 19,446 |
| 2015-04-03 | 0.0951 | 0.095 | 0.0951 | 0.095 | -9.52% | 3 | 50,000 | 4,751 |
| 2015-04-02 | 0.1049 | 0.105 | 0.105 | 0.1049 | +12.90% | 3 | 130,000 | 13,649 |
| 2015-03-30 | 0.093 | 0.093 | 0.093 | 0.093 | 0.00% | 1 | 10,000 | 930 |
| 2015-03-26 | 0.09 | 0.093 | 0.093 | 0.09 | -5.30% | 4 | 100,000 | 9,101 |
| 2015-03-23 | 0.1 | 0.0982 | 0.1004 | 0.0982 | -1.80% | 5 | 50,000 | 4,950 |
| 2015-03-20 | 0.1 | 0.1 | 0.1 | 0.1 | +0.10% | 1 | 10,000 | 1,000 |
| 2015-03-19 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | -8.85% | 1 | 100,000 | 9,990 |
| 2015-03-11 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | +10.71% | 1 | 10,000 | 1,096 |
| 2015-03-04 | 0.099 | 0.099 | 0.099 | 0.099 | +1.43% | 2 | 20,000 | 1,980 |
| 2015-02-13 | 0.0999 | 0.0976 | 0.1 | 0.0976 | -1.41% | 24 | 600,000 | 59,539 |
| 2015-02-12 | 0.099 | 0.099 | 0.099 | 0.099 | +10.00% | 1 | 10,000 | 990 |
| 2015-02-10 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 1 | 90,000 | 8,100 |
| 2015-02-09 | 0.095 | 0.09 | 0.095 | 0.09 | +3.45% | 4 | 50,000 | 4,550 |
| 2015-02-06 | 0.087 | 0.087 | 0.087 | 0.087 | -2.03% | 6 | 130,000 | 11,310 |
| 2015-02-03 | 0.087 | 0.0888 | 0.0906 | 0.087 | -10.30% | 3 | 30,000 | 2,664 |
| 2015-02-02 | 0.099 | 0.099 | 0.099 | 0.099 | +14.98% | 1 | 10,000 | 990 |
| 2015-01-28 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | -4.33% | 1 | 10,000 | 861 |
| 2015-01-23 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 1 | 20,000 | 1,800 |
| 2015-01-20 | 0.093 | 0.093 | 0.093 | 0.093 | +3.33% | 5 | 260,000 | 24,180 |
| 2015-01-16 | 0.09 | 0.09 | 0.09 | 0.09 | +9.62% | 2 | 80,000 | 7,200 |
| 2015-01-05 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 0.00% | 1 | 10,000 | 821 |