Мордовэнергосбыт (Мордовская энергосбытовая компания)

MRSB

0.89 ₽ +2.3% ↑

История котировок MRSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	0.35	0.35	0.35	0.345	0.00%	28	450,000	156,850
2019-12-27	0.351	0.35	0.352	0.35	+0.29%	13	170,000	59,640
2019-12-26	0.35	0.349	0.351	0.348	-0.57%	19	260,000	90,980
2019-12-25	0.35	0.351	0.352	0.348	-0.28%	10	210,000	73,480
2019-12-24	0.353	0.352	0.353	0.35	0.00%	16	270,000	94,940
2019-12-23	0.35	0.352	0.352	0.349	+0.86%	10	180,000	63,100
2019-12-20	0.352	0.349	0.352	0.348	-0.57%	18	310,000	108,280
2019-12-19	0.353	0.351	0.355	0.349	-1.13%	24	660,000	231,750
2019-12-18	0.353	0.355	0.356	0.35	-0.56%	15	260,000	91,800
2019-12-17	0.354	0.357	0.359	0.35	+1.13%	39	1,010,000	356,280
2019-12-16	0.351	0.353	0.354	0.351	+0.57%	22	310,000	109,360
2019-12-13	0.351	0.351	0.355	0.342	-1.13%	81	2,140,000	742,310
2019-12-12	0.356	0.355	0.356	0.352	+0.28%	19	210,000	74,330
2019-12-11	0.354	0.354	0.354	0.353	+0.57%	12	160,000	56,590
2019-12-10	0.354	0.352	0.356	0.352	-0.56%	14	190,000	67,240
2019-12-09	0.349	0.354	0.357	0.347	+0.85%	14	230,000	81,410
2019-12-06	0.352	0.351	0.354	0.349	-0.28%	16	190,000	66,970
2019-12-05	0.355	0.352	0.358	0.349	-1.40%	51	890,000	313,370
2019-12-04	0.355	0.357	0.359	0.351	+1.71%	44	1,080,000	384,450
2019-12-03	0.365	0.351	0.365	0.348	-4.62%	260	6,400,000	2,278,740
2019-12-02	0.363	0.368	0.371	0.362	+0.27%	54	890,000	326,680
2019-11-29	0.37	0.367	0.379	0.362	-6.62%	297	8,750,000	3,250,880
2019-11-28	0.384	0.393	0.41	0.382	+2.08%	170	6,890,000	2,691,970
2019-11-27	0.389	0.385	0.394	0.383	+0.52%	139	6,440,000	2,499,690
2019-11-26	0.38	0.383	0.39	0.373	+1.86%	130	4,190,000	1,600,920
2019-11-25	0.376	0.376	0.382	0.376	0.00%	45	1,160,000	438,220
2019-11-22	0.374	0.376	0.381	0.372	0.00%	64	1,430,000	538,090
2019-11-21	0.373	0.376	0.377	0.373	+0.80%	34	950,000	356,330
2019-11-20	0.372	0.373	0.374	0.369	-0.53%	38	830,000	309,040
2019-11-19	0.379	0.375	0.381	0.369	0.00%	100	2,740,000	1,021,100
2019-11-18	0.377	0.375	0.381	0.371	-0.53%	105	2,810,000	1,051,620
2019-11-15	0.382	0.377	0.386	0.372	-1.05%	67	1,590,000	601,830
2019-11-14	0.377	0.381	0.386	0.375	+1.06%	51	1,630,000	624,590
2019-11-13	0.386	0.377	0.386	0.377	-1.05%	19	340,000	130,570
2019-11-12	0.385	0.381	0.39	0.374	-0.52%	47	1,460,000	555,970
2019-11-11	0.379	0.383	0.383	0.378	+1.06%	20	360,000	137,060
2019-11-08	0.379	0.379	0.385	0.378	+0.26%	31	1,580,000	601,490
2019-11-07	0.377	0.378	0.394	0.374	-1.82%	82	2,270,000	859,810
2019-11-06	0.387	0.385	0.4	0.381	-0.26%	34	600,000	231,910
2019-11-05	0.38	0.386	0.386	0.37	-0.26%	62	960,000	362,780
2019-11-01	0.378	0.387	0.387	0.378	-1.02%	10	200,000	76,450
2019-10-31	0.387	0.391	0.413	0.385	+1.56%	53	1,000,000	397,250
2019-10-30	0.38	0.385	0.386	0.378	+1.32%	13	820,000	314,470
2019-10-29	0.38	0.38	0.389	0.378	-1.30%	24	430,000	165,290
2019-10-28	0.38	0.385	0.385	0.378	0.00%	17	310,000	118,510
2019-10-25	0.385	0.385	0.385	0.385	-0.26%	1	10,000	3,850
2019-10-24	0.38	0.386	0.386	0.38	-0.26%	14	250,000	95,520
2019-10-23	0.374	0.387	0.39	0.372	+2.38%	27	600,000	228,900
2019-10-22	0.384	0.378	0.386	0.377	-1.05%	17	230,000	87,780
2019-10-21	0.375	0.382	0.385	0.37	+0.79%	43	670,000	254,040
2019-10-18	0.375	0.379	0.382	0.37	+1.88%	37	680,000	255,690
2019-10-17	0.373	0.372	0.375	0.36	+1.36%	75	1,500,000	549,600
2019-10-16	0.365	0.367	0.423	0.362	+0.55%	284	6,730,000	2,631,940
2019-10-15	0.365	0.365	0.365	0.365	-0.82%	1	10,000	3,650
2019-10-14	0.363	0.368	0.368	0.363	0.00%	5	80,000	29,100
2019-10-11	0.368	0.368	0.368	0.368	0.00%	1	10,000	3,680
2019-10-10	0.364	0.368	0.368	0.364	0.00%	3	30,000	10,960
2019-10-09	0.367	0.368	0.368	0.363	0.00%	8	150,000	54,840
2019-10-08	0.368	0.368	0.368	0.368	0.00%	1	10,000	3,680
2019-10-07	0.37	0.368	0.37	0.368	-1.60%	5	270,000	99,400
2019-10-04	0.371	0.374	0.374	0.37	+1.36%	3	60,000	22,270
2019-10-03	0.368	0.369	0.378	0.368	-1.07%	9	110,000	40,670
2019-10-02	0.372	0.373	0.373	0.369	+0.54%	6	260,000	96,500
2019-10-01	0.376	0.371	0.376	0.371	-1.59%	9	210,000	78,160
2019-09-30	0.373	0.377	0.388	0.373	+1.34%	12	180,000	67,710
2019-09-27	0.375	0.372	0.376	0.372	+0.27%	9	230,000	86,160
2019-09-26	0.368	0.371	0.371	0.366	-0.27%	6	70,000	25,730
2019-09-25	0.373	0.372	0.373	0.367	+1.09%	5	60,000	22,160
2019-09-24	0.374	0.368	0.379	0.368	-1.34%	10	240,000	89,190
2019-09-23	0.39	0.373	0.39	0.373	-1.58%	10	110,000	41,510
2019-09-20	0.374	0.379	0.381	0.374	+1.34%	6	70,000	26,440
2019-09-19	0.378	0.374	0.388	0.374	-2.35%	14	190,000	71,990
2019-09-18	0.381	0.383	0.384	0.377	-1.03%	11	250,000	95,240
2019-09-17	0.378	0.387	0.391	0.374	-1.28%	12	380,000	144,830
2019-09-16	0.377	0.392	0.393	0.371	+1.03%	24	390,000	148,820
2019-09-13	0.387	0.388	0.393	0.387	+0.26%	5	60,000	23,320
2019-09-10	0.387	0.387	0.387	0.387	0.00%	2	20,000	7,740
2019-09-09	0.386	0.387	0.387	0.386	+0.78%	4	40,000	15,450
2019-09-06	0.382	0.384	0.384	0.375	+0.52%	11	240,000	91,010
2019-09-05	0.383	0.382	0.384	0.376	-0.52%	5	50,000	19,020
2019-09-04	0.385	0.384	0.385	0.383	+1.32%	3	30,000	11,520
2019-09-03	0.371	0.379	0.384	0.37	+0.26%	13	310,000	116,810
2019-09-02	0.371	0.378	0.378	0.368	+0.53%	13	160,000	59,320
2019-08-30	0.375	0.376	0.385	0.373	-0.79%	10	220,000	82,550
2019-08-29	0.367	0.379	0.384	0.367	-1.56%	7	230,000	86,050
2019-08-28	0.385	0.385	0.385	0.379	+3.22%	10	180,000	68,920
2019-08-27	0.369	0.373	0.373	0.369	-0.27%	10	190,000	70,370
2019-08-26	0.366	0.374	0.374	0.365	+0.81%	10	250,000	91,550
2019-08-23	0.381	0.371	0.381	0.362	+0.27%	13	300,000	109,850
2019-08-21	0.372	0.37	0.372	0.365	-2.37%	8	110,000	40,610
2019-08-20	0.386	0.379	0.386	0.369	+0.53%	6	70,000	26,230
2019-08-19	0.365	0.377	0.38	0.365	-1.57%	4	40,000	14,920
2019-08-16	0.383	0.383	0.383	0.383	+1.06%	1	10,000	3,830
2019-08-15	0.379	0.379	0.39	0.365	+2.43%	42	650,000	242,740
2019-08-14	0.37	0.37	0.372	0.363	-1.86%	20	280,000	102,930
2019-08-13	0.369	0.377	0.381	0.367	0.00%	21	290,000	107,450
2019-08-12	0.372	0.377	0.379	0.37	-0.53%	12	120,000	44,780
2019-08-09	0.377	0.379	0.381	0.372	+0.26%	6	100,000	37,410
2019-08-08	0.366	0.378	0.378	0.366	+3.56%	21	550,000	203,950
2019-08-07	0.389	0.365	0.389	0.365	-3.69%	35	650,000	239,640
2019-08-06	0.373	0.379	0.385	0.359	+1.07%	70	1,780,000	658,670
2019-08-05	0.392	0.375	0.392	0.37	-2.09%	33	640,000	240,980
2019-08-02	0.411	0.383	0.411	0.377	-5.43%	62	990,000	381,980
2019-08-01	0.397	0.405	0.414	0.397	-0.25%	3	30,000	12,160
2019-07-31	0.401	0.406	0.41	0.4	-0.49%	6	100,000	40,220
2019-07-30	0.414	0.408	0.414	0.397	-1.21%	17	610,000	248,480
2019-07-29	0.412	0.413	0.415	0.393	+1.72%	19	200,000	81,410
2019-07-26	0.413	0.406	0.413	0.396	+0.74%	10	140,000	56,300
2019-07-25	0.381	0.403	0.41	0.381	+2.81%	42	740,000	294,170
2019-07-24	0.381	0.392	0.4	0.38	+0.77%	28	610,000	237,210
2019-07-23	0.38	0.389	0.392	0.379	-0.26%	4	40,000	15,400
2019-07-22	0.384	0.39	0.39	0.379	+1.56%	6	80,000	30,510
2019-07-19	0.38	0.384	0.392	0.38	-0.26%	9	90,000	34,440
2019-07-18	0.383	0.385	0.392	0.38	-1.79%	10	100,000	38,440
2019-07-17	0.388	0.392	0.399	0.38	+1.03%	31	440,000	168,960
2019-07-16	0.393	0.388	0.397	0.384	-3.00%	22	500,000	193,060
2019-07-15	0.39	0.4	0.4	0.389	+1.01%	11	110,000	43,320
2019-07-12	0.396	0.396	0.396	0.389	+0.25%	9	130,000	51,230
2019-07-11	0.397	0.395	0.397	0.387	-1.00%	18	370,000	145,260
2019-07-10	0.386	0.399	0.399	0.386	+2.05%	30	430,000	170,620
2019-07-09	0.389	0.391	0.397	0.386	+1.30%	15	250,000	97,830
2019-07-08	0.374	0.386	0.393	0.374	+1.58%	19	200,000	77,550
2019-07-04	0.377	0.38	0.38	0.377	+0.80%	7	80,000	30,350
2019-07-03	0.366	0.377	0.377	0.366	+0.80%	21	210,000	77,970
2019-07-02	0.366	0.374	0.374	0.361	-0.53%	11	150,000	54,760
2019-07-01	0.377	0.376	0.377	0.376	+0.27%	4	80,000	30,110
2019-06-28	0.37	0.375	0.375	0.368	+0.54%	4	40,000	14,830
2019-06-27	0.371	0.373	0.376	0.37	-0.27%	4	60,000	22,320
2019-06-26	0.375	0.374	0.39	0.374	-0.27%	21	350,000	132,630
2019-06-25	0.369	0.375	0.375	0.369	+1.63%	12	260,000	96,760
2019-06-24	0.369	0.369	0.369	0.369	+0.27%	1	20,000	7,380
2019-06-21	0.365	0.368	0.369	0.365	+0.55%	5	50,000	18,340
2019-06-20	0.367	0.366	0.37	0.366	-0.81%	7	100,000	36,710
2019-06-19	0.364	0.369	0.374	0.361	+1.10%	12	130,000	47,720
2019-06-18	0.361	0.365	0.365	0.361	+0.27%	9	130,000	47,410
2019-06-17	0.361	0.364	0.365	0.361	-0.27%	11	180,000	65,310
2019-06-14	0.371	0.365	0.371	0.36	+0.83%	10	220,000	79,940
2019-06-13	0.372	0.362	0.372	0.362	-2.69%	6	150,000	54,800
2019-06-11	0.371	0.372	0.372	0.36	0.00%	5	60,000	21,940
2019-06-10	0.357	0.372	0.372	0.356	-0.53%	10	120,000	43,250
2019-06-07	0.36	0.374	0.374	0.36	+0.54%	6	70,000	25,690
2019-06-06	0.372	0.372	0.372	0.372	0.00%	1	20,000	7,440
2019-06-05	0.374	0.372	0.374	0.366	+1.09%	6	110,000	40,800
2019-06-04	0.363	0.368	0.368	0.362	-0.54%	8	230,000	83,900
2019-06-03	0.357	0.37	0.372	0.357	-0.80%	16	250,000	91,100
2019-05-31	0.373	0.373	0.373	0.373	0.00%	1	10,000	3,730
2019-05-30	0.373	0.373	0.373	0.373	+0.81%	1	10,000	3,730
2019-05-29	0.356	0.37	0.374	0.356	+0.82%	15	220,000	80,550
2019-05-28	0.359	0.367	0.376	0.359	+0.82%	3	30,000	11,020
2019-05-27	0.363	0.364	0.365	0.356	-1.09%	23	440,000	158,250
2019-05-24	0.385	0.368	0.385	0.351	-2.39%	11	160,000	57,710
2019-05-23	0.364	0.377	0.385	0.363	+3.57%	6	80,000	29,450
2019-05-22	0.366	0.364	0.373	0.364	-1.36%	8	80,000	29,500
2019-05-21	0.369	0.369	0.369	0.369	-0.54%	1	10,000	3,690
2019-05-20	0.357	0.371	0.371	0.357	+1.64%	11	150,000	54,900
2019-05-17	0.358	0.365	0.372	0.354	+1.11%	32	440,000	158,210
2019-05-16	0.378	0.361	0.418	0.355	+0.28%	108	2,290,000	872,220
2019-05-15	0.362	0.36	0.373	0.359	-2.70%	12	190,000	69,060
2019-05-14	0.359	0.37	0.371	0.358	-3.90%	8	90,000	32,650
2019-05-13	0.364	0.385	0.385	0.362	+1.32%	6	100,000	37,180
2019-05-10	0.358	0.38	0.38	0.358	+6.44%	29	360,000	132,250
2019-05-08	0.375	0.357	0.375	0.347	-6.54%	137	3,190,000	1,140,270
2019-05-07	0.41	0.382	0.41	0.378	-2.30%	35	650,000	248,570
2019-05-06	0.39	0.391	0.409	0.39	+0.26%	8	80,000	31,720
2019-05-03	0.391	0.39	0.394	0.39	-0.76%	13	170,000	66,500
2019-05-02	0.393	0.393	0.393	0.39	-1.26%	12	120,000	47,060
2019-04-30	0.394	0.398	0.404	0.394	+1.53%	6	60,000	23,920
2019-04-29	0.388	0.392	0.4	0.388	+1.03%	14	550,000	218,440
2019-04-26	0.394	0.388	0.406	0.386	-1.02%	55	1,140,000	447,820
2019-04-25	0.398	0.392	0.402	0.392	-2.49%	18	300,000	119,160
2019-04-24	0.404	0.402	0.404	0.402	+0.50%	2	30,000	12,080
2019-04-23	0.404	0.4	0.404	0.398	0.00%	8	100,000	39,980
2019-04-22	0.4	0.4	0.41	0.398	0.00%	9	130,000	52,280
2019-04-19	0.402	0.4	0.402	0.4	0.00%	2	20,000	8,020
2019-04-18	0.402	0.4	0.402	0.398	-1.48%	23	590,000	236,520
2019-04-17	0.41	0.406	0.41	0.4	+0.50%	23	500,000	201,620
2019-04-16	0.404	0.404	0.408	0.402	-0.98%	15	320,000	129,380
2019-04-15	0.404	0.408	0.41	0.4	0.00%	16	410,000	165,580
2019-04-12	0.408	0.408	0.41	0.402	0.00%	16	290,000	117,380
2019-04-11	0.406	0.408	0.412	0.406	-0.49%	16	340,000	138,720
2019-04-10	0.416	0.41	0.416	0.406	-1.44%	34	900,000	368,020
2019-04-09	0.41	0.416	0.416	0.406	+0.97%	19	450,000	185,160
2019-04-08	0.41	0.412	0.418	0.406	-1.90%	27	390,000	159,860
2019-04-05	0.414	0.42	0.42	0.41	+1.45%	14	160,000	66,160
2019-04-04	0.412	0.414	0.422	0.408	+0.49%	23	350,000	143,600
2019-04-03	0.414	0.412	0.42	0.408	0.00%	13	160,000	65,880
2019-04-02	0.404	0.412	0.414	0.404	+1.98%	27	690,000	281,380
2019-04-01	0.42	0.404	0.42	0.404	-3.81%	24	420,000	173,140
2019-03-29	0.418	0.42	0.428	0.412	-1.41%	20	310,000	129,160
2019-03-28	0.416	0.426	0.428	0.414	+0.95%	27	410,000	171,900
2019-03-27	0.446	0.422	0.446	0.4	-5.38%	41	920,000	382,360
2019-03-26	0.464	0.446	0.472	0.432	-0.89%	25	300,000	133,680
2019-03-25	0.446	0.45	0.456	0.434	-0.88%	30	400,000	177,440
2019-03-22	0.46	0.454	0.46	0.436	-2.99%	17	290,000	130,920
2019-03-21	0.434	0.468	0.496	0.434	+6.36%	135	2,130,000	1,015,700
2019-03-20	0.422	0.44	0.484	0.422	+4.76%	131	2,290,000	1,027,420
2019-03-19	0.422	0.42	0.424	0.412	+0.48%	36	900,000	378,440
2019-03-18	0.418	0.418	0.424	0.414	0.00%	8	200,000	83,580
2019-03-15	0.412	0.418	0.422	0.412	-0.48%	15	220,000	92,000
2019-03-14	0.41	0.42	0.42	0.41	+0.96%	10	220,000	91,060
2019-03-13	0.412	0.416	0.416	0.41	-0.48%	7	130,000	53,540
2019-03-12	0.418	0.418	0.424	0.418	+0.48%	4	70,000	29,320
2019-03-11	0.418	0.416	0.418	0.41	0.00%	6	150,000	61,720
2019-03-07	0.41	0.416	0.416	0.41	0.00%	9	440,000	182,440
2019-03-06	0.41	0.416	0.424	0.4	-1.42%	44	1,300,000	527,460
2019-03-05	0.416	0.422	0.426	0.412	+1.44%	18	320,000	133,820
2019-03-04	0.414	0.416	0.428	0.414	+0.48%	18	440,000	186,740
2019-03-01	0.41	0.414	0.414	0.41	0.00%	3	170,000	69,780
2019-02-28	0.408	0.414	0.414	0.408	-1.90%	6	80,000	32,780
2019-02-27	0.416	0.422	0.424	0.408	+0.48%	12	160,000	66,000
2019-02-26	0.402	0.42	0.426	0.4	+1.94%	28	720,000	295,460
2019-02-22	0.402	0.412	0.412	0.402	+0.49%	4	40,000	16,360
2019-02-21	0.404	0.41	0.41	0.404	-0.49%	3	120,000	49,080
2019-02-20	0.404	0.412	0.412	0.392	+0.98%	40	1,310,000	532,660
2019-02-19	0.408	0.408	0.42	0.4	-1.45%	39	1,930,000	785,880
2019-02-18	0.414	0.414	0.414	0.414	+0.49%	5	270,000	111,780
2019-02-15	0.414	0.412	0.414	0.4	0.00%	27	920,000	370,980
2019-02-14	0.42	0.412	0.42	0.412	-2.83%	10	280,000	115,900
2019-02-13	0.426	0.424	0.426	0.41	0.00%	13	180,000	75,180
2019-02-12	0.422	0.424	0.428	0.418	+0.95%	12	160,000	67,780
2019-02-11	0.418	0.42	0.42	0.418	+0.96%	7	580,000	243,500
2019-02-08	0.416	0.416	0.416	0.416	0.00%	1	10,000	4,160
2019-02-07	0.42	0.416	0.42	0.396	-2.80%	18	380,000	154,880
2019-02-06	0.428	0.428	0.43	0.42	0.00%	11	220,000	94,240
2019-02-05	0.418	0.428	0.428	0.418	+2.39%	2	20,000	8,460
2019-02-04	0.418	0.418	0.42	0.418	-1.88%	3	50,000	20,940
2019-02-01	0.426	0.426	0.426	0.416	0.00%	7	190,000	80,540
2019-01-31	0.43	0.426	0.436	0.41	0.00%	17	200,000	83,840
2019-01-30	0.428	0.426	0.43	0.422	-0.47%	9	120,000	51,300
2019-01-29	0.426	0.428	0.428	0.416	+1.90%	6	100,000	42,060
2019-01-28	0.424	0.42	0.426	0.41	+0.48%	18	570,000	236,100
2019-01-25	0.45	0.418	0.45	0.406	-7.93%	65	1,170,000	497,120
2019-01-24	0.4	0.454	0.52	0.398	+12.38%	327	5,990,000	2,824,360
2019-01-23	0.404	0.404	0.406	0.4	+0.50%	19	620,000	250,240
2019-01-22	0.402	0.402	0.408	0.402	-0.50%	7	130,000	52,480
2019-01-21	0.404	0.404	0.404	0.4	-0.98%	8	170,000	68,340
2019-01-18	0.424	0.408	0.424	0.402	+1.49%	14	270,000	110,380
2019-01-17	0.406	0.402	0.406	0.402	-1.47%	4	40,000	16,160
2019-01-16	0.404	0.408	0.414	0.398	+2.51%	14	320,000	129,540
2019-01-15	0.396	0.398	0.4	0.396	-1.97%	5	140,000	55,520
2019-01-14	0.392	0.406	0.408	0.392	-0.49%	8	110,000	43,780
2019-01-11	0.392	0.408	0.408	0.392	-0.49%	15	300,000	119,200
2019-01-10	0.386	0.41	0.412	0.386	+5.67%	12	260,000	103,300
2019-01-09	0.392	0.388	0.418	0.384	-1.02%	16	470,000	183,440
2019-01-08	0.396	0.392	0.396	0.376	-1.51%	36	730,000	277,800
2019-01-03	0.392	0.398	0.4	0.372	0.00%	8	120,000	46,260

Архив котировок акции MRSB по годам

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