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)
2020-12-30	0.36	0.363	0.364	0.36	+1.11%	14	300,000	108,360
2020-12-29	0.363	0.359	0.366	0.358	-1.64%	26	450,000	162,960
2020-12-28	0.359	0.365	0.367	0.352	+2.82%	85	2,270,000	821,040
2020-12-25	0.353	0.355	0.361	0.352	-0.84%	47	1,530,000	545,610
2020-12-24	0.356	0.358	0.36	0.355	-0.28%	25	420,000	150,050
2020-12-23	0.357	0.359	0.362	0.357	+0.56%	18	300,000	107,920
2020-12-22	0.359	0.357	0.361	0.357	-0.56%	15	260,000	93,250
2020-12-21	0.361	0.359	0.361	0.348	-0.55%	59	2,140,000	759,050
2020-12-18	0.36	0.361	0.364	0.358	+0.84%	16	340,000	122,400
2020-12-17	0.358	0.358	0.365	0.349	-0.28%	86	1,840,000	660,970
2020-12-16	0.359	0.359	0.359	0.358	0.00%	5	50,000	17,940
2020-12-15	0.359	0.359	0.362	0.355	+0.84%	23	490,000	175,770
2020-12-14	0.357	0.356	0.361	0.354	-0.56%	34	730,000	260,880
2020-12-11	0.356	0.358	0.361	0.352	+0.85%	44	1,390,000	497,050
2020-12-10	0.361	0.355	0.362	0.35	-1.93%	49	1,690,000	602,730
2020-12-09	0.354	0.362	0.365	0.354	+1.69%	100	3,280,000	1,177,960
2020-12-08	0.35	0.356	0.36	0.35	+0.85%	83	5,870,000	2,095,700
2020-12-07	0.352	0.353	0.353	0.35	+1.44%	27	370,000	129,850
2020-12-04	0.35	0.348	0.351	0.345	-0.57%	56	1,380,000	481,110
2020-12-03	0.353	0.35	0.353	0.35	-0.85%	28	770,000	270,700
2020-12-02	0.35	0.353	0.353	0.35	+0.57%	9	110,000	38,720
2020-12-01	0.35	0.351	0.354	0.35	0.00%	27	460,000	161,580
2020-11-30	0.352	0.351	0.353	0.349	+0.57%	30	880,000	309,260
2020-11-27	0.351	0.349	0.353	0.348	-1.13%	52	1,840,000	645,100
2020-11-26	0.351	0.353	0.353	0.345	+0.28%	68	1,690,000	592,370
2020-11-25	0.352	0.352	0.352	0.348	0.00%	35	1,190,000	418,010
2020-11-24	0.35	0.352	0.354	0.348	-0.28%	54	820,000	287,900
2020-11-23	0.358	0.353	0.358	0.349	0.00%	68	1,430,000	503,520
2020-11-20	0.355	0.353	0.355	0.35	-0.56%	45	740,000	261,450
2020-11-19	0.353	0.355	0.357	0.35	+0.28%	68	1,210,000	428,250
2020-11-18	0.356	0.354	0.36	0.354	-1.12%	47	2,180,000	778,820
2020-11-17	0.353	0.358	0.359	0.353	+0.85%	70	2,020,000	719,260
2020-11-16	0.357	0.355	0.359	0.35	+0.57%	107	2,890,000	1,021,470
2020-11-13	0.351	0.353	0.355	0.35	0.00%	64	1,440,000	506,890
2020-11-12	0.35	0.353	0.358	0.35	-0.84%	72	1,600,000	568,640
2020-11-11	0.35	0.356	0.356	0.35	+2.30%	103	4,870,000	1,726,290
2020-11-10	0.345	0.348	0.354	0.342	0.00%	81	3,530,000	1,233,550
2020-11-09	0.346	0.348	0.35	0.34	+0.29%	170	5,970,000	2,062,490
2020-11-06	0.35	0.347	0.351	0.343	-1.42%	127	3,510,000	1,218,930
2020-11-05	0.351	0.352	0.355	0.348	+0.57%	132	4,350,000	1,527,860
2020-11-03	0.35	0.35	0.355	0.339	+0.29%	295	8,230,000	2,848,240
2020-11-02	0.355	0.349	0.362	0.346	-4.12%	278	8,020,000	2,810,990
2020-10-30	0.372	0.364	0.38	0.36	-2.15%	184	6,600,000	2,453,050
2020-10-29	0.39	0.372	0.413	0.354	-14.09%	986	39,340,000	14,527,140
2020-10-28	0.443	0.433	0.445	0.431	-2.48%	333	12,850,000	5,652,520
2020-10-27	0.44	0.444	0.449	0.433	0.00%	242	12,240,000	5,444,500
2020-10-26	0.437	0.444	0.446	0.437	+0.23%	223	11,820,000	5,229,580
2020-10-23	0.447	0.443	0.447	0.436	0.00%	210	8,770,000	3,867,950
2020-10-22	0.437	0.443	0.447	0.437	0.00%	91	4,810,000	2,123,420
2020-10-21	0.444	0.443	0.445	0.437	+0.68%	95	2,900,000	1,279,100
2020-10-20	0.447	0.44	0.448	0.437	+0.23%	159	7,990,000	3,538,970
2020-10-19	0.431	0.439	0.464	0.431	+1.15%	239	11,770,000	5,208,000
2020-10-16	0.435	0.434	0.437	0.434	-0.46%	91	2,120,000	922,950
2020-10-15	0.44	0.436	0.44	0.431	-0.46%	102	3,400,000	1,480,540
2020-10-14	0.444	0.438	0.445	0.432	-0.45%	159	6,670,000	2,905,580
2020-10-13	0.443	0.44	0.445	0.435	-0.68%	70	2,330,000	1,029,070
2020-10-12	0.44	0.443	0.443	0.438	+0.68%	69	2,110,000	930,140
2020-10-09	0.441	0.44	0.441	0.434	+1.15%	78	2,110,000	924,450
2020-10-08	0.436	0.435	0.441	0.432	-1.14%	108	3,520,000	1,535,150
2020-10-07	0.442	0.44	0.443	0.439	+0.23%	72	1,800,000	793,120
2020-10-06	0.435	0.439	0.44	0.43	+0.69%	66	2,590,000	1,126,700
2020-10-05	0.431	0.436	0.444	0.431	+0.69%	103	3,890,000	1,704,600
2020-10-02	0.43	0.433	0.438	0.427	+0.46%	78	2,430,000	1,053,570
2020-10-01	0.436	0.431	0.44	0.43	-1.37%	83	3,670,000	1,586,640
2020-09-30	0.437	0.437	0.437	0.43	+0.46%	39	700,000	304,580
2020-09-29	0.435	0.435	0.44	0.43	-0.91%	61	1,650,000	718,550
2020-09-28	0.438	0.439	0.44	0.427	+2.81%	104	6,180,000	2,657,680
2020-09-25	0.43	0.427	0.437	0.413	-1.61%	158	4,320,000	1,830,880
2020-09-24	0.435	0.434	0.474	0.42	-0.23%	302	7,900,000	3,477,850
2020-09-23	0.435	0.435	0.437	0.427	+0.46%	99	3,440,000	1,486,690
2020-09-22	0.429	0.433	0.437	0.423	+2.36%	125	4,350,000	1,872,820
2020-09-21	0.428	0.423	0.438	0.413	+0.24%	117	3,560,000	1,503,850
2020-09-18	0.425	0.422	0.427	0.413	+1.69%	24	270,000	114,430
2020-09-17	0.412	0.415	0.419	0.411	-1.19%	24	540,000	223,660
2020-09-16	0.411	0.42	0.42	0.411	+1.20%	23	480,000	200,190
2020-09-15	0.411	0.415	0.419	0.406	+0.24%	52	1,150,000	472,190
2020-09-14	0.406	0.414	0.425	0.405	+1.22%	68	1,400,000	583,060
2020-09-11	0.409	0.409	0.415	0.406	-0.73%	109	2,320,000	947,280
2020-09-10	0.426	0.412	0.426	0.406	-0.48%	75	1,610,000	660,990
2020-09-09	0.415	0.414	0.477	0.408	+2.48%	1011	24,150,000	10,760,020
2020-09-08	0.41	0.404	0.413	0.404	-1.46%	10	120,000	49,090
2020-09-07	0.398	0.41	0.413	0.385	+2.50%	58	1,490,000	600,500
2020-09-04	0.404	0.4	0.405	0.4	-1.23%	38	1,260,000	505,810
2020-09-03	0.404	0.405	0.418	0.404	-1.70%	10	200,000	81,390
2020-09-02	0.404	0.412	0.414	0.404	-0.48%	13	330,000	135,890
2020-09-01	0.415	0.414	0.426	0.407	-2.59%	24	390,000	161,520
2020-08-31	0.412	0.425	0.433	0.407	+4.17%	47	760,000	318,850
2020-08-28	0.413	0.408	0.414	0.403	+0.99%	37	610,000	248,280
2020-08-27	0.407	0.404	0.419	0.403	-2.65%	60	1,370,000	557,900
2020-08-26	0.418	0.415	0.419	0.41	-1.19%	69	1,810,000	748,090
2020-08-25	0.424	0.42	0.428	0.412	-1.41%	44	720,000	303,950
2020-08-24	0.438	0.426	0.438	0.423	-1.84%	60	2,510,000	1,077,230
2020-08-21	0.442	0.434	0.466	0.432	-0.23%	126	3,170,000	1,413,210
2020-08-20	0.434	0.435	0.44	0.43	-1.81%	56	1,470,000	639,630
2020-08-19	0.451	0.443	0.462	0.433	-2.21%	132	6,040,000	2,693,800
2020-08-18	0.449	0.453	0.479	0.44	+2.03%	279	7,320,000	3,360,260
2020-08-17	0.435	0.444	0.45	0.421	+3.50%	214	5,220,000	2,260,970
2020-08-14	0.406	0.429	0.429	0.405	+4.13%	205	3,860,000	1,614,510
2020-08-13	0.417	0.412	0.435	0.402	-3.29%	396	9,050,000	3,776,580
2020-08-12	0.488	0.426	0.497	0.421	-9.94%	1381	33,590,000	14,771,370
2020-08-11	0.381	0.473	0.526	0.368	+25.80%	3245	109,790,000	52,733,000
2020-08-10	0.373	0.376	0.39	0.356	+1.08%	231	6,940,000	2,583,980
2020-08-07	0.355	0.372	0.398	0.353	+5.08%	321	9,270,000	3,478,850
2020-08-06	0.351	0.354	0.355	0.351	-0.28%	14	300,000	106,010
2020-08-05	0.35	0.355	0.355	0.346	+0.85%	38	1,060,000	372,430
2020-08-04	0.351	0.352	0.352	0.351	0.00%	7	210,000	73,840
2020-08-03	0.35	0.352	0.352	0.342	-0.28%	26	300,000	103,960
2020-07-31	0.351	0.353	0.353	0.339	+0.28%	53	1,540,000	532,670
2020-07-30	0.347	0.352	0.359	0.347	-0.56%	37	670,000	236,560
2020-07-29	0.347	0.354	0.369	0.342	+2.61%	110	2,800,000	990,470
2020-07-28	0.346	0.345	0.346	0.34	0.00%	24	450,000	154,600
2020-07-27	0.342	0.345	0.347	0.341	+0.29%	15	290,000	99,980
2020-07-24	0.342	0.344	0.344	0.34	-0.29%	8	100,000	34,140
2020-07-23	0.348	0.345	0.348	0.341	-0.86%	12	270,000	92,720
2020-07-22	0.341	0.348	0.348	0.336	+0.87%	50	690,000	236,330
2020-07-21	0.345	0.345	0.347	0.337	0.00%	28	1,100,000	376,920
2020-07-20	0.349	0.345	0.349	0.345	+1.47%	7	340,000	117,760
2020-07-17	0.339	0.34	0.34	0.339	+0.29%	2	20,000	6,790
2020-07-16	0.343	0.339	0.345	0.338	-0.29%	10	180,000	61,400
2020-07-15	0.335	0.34	0.34	0.335	0.00%	10	190,000	63,960
2020-07-14	0.34	0.34	0.341	0.334	-0.58%	9	160,000	54,230
2020-07-13	0.338	0.342	0.342	0.338	+1.18%	2	650,000	219,740
2020-07-10	0.34	0.338	0.34	0.334	-0.59%	18	410,000	138,450
2020-07-09	0.343	0.34	0.344	0.34	-1.16%	45	2,440,000	830,990
2020-07-08	0.345	0.344	0.353	0.34	-1.15%	27	550,000	188,910
2020-07-07	0.345	0.348	0.348	0.345	+0.58%	3	70,000	24,300
2020-07-06	0.352	0.346	0.352	0.346	-0.86%	10	300,000	105,010
2020-07-03	0.347	0.349	0.35	0.346	+0.58%	9	220,000	76,560
2020-07-02	0.367	0.347	0.367	0.34	-4.14%	59	2,590,000	895,970
2020-06-30	0.343	0.362	0.372	0.343	+4.32%	48	2,790,000	1,026,890
2020-06-29	0.347	0.347	0.39	0.346	+1.17%	71	2,260,000	829,090
2020-06-26	0.349	0.343	0.349	0.343	-1.44%	6	60,000	20,710
2020-06-25	0.354	0.348	0.379	0.347	+0.87%	41	610,000	222,580
2020-06-23	0.345	0.345	0.345	0.345	+0.29%	4	50,000	17,250
2020-06-22	0.346	0.344	0.346	0.341	0.00%	7	150,000	51,420
2020-06-19	0.342	0.344	0.348	0.341	+0.88%	25	440,000	151,660
2020-06-18	0.342	0.341	0.346	0.341	-2.01%	13	340,000	116,660
2020-06-17	0.351	0.348	0.351	0.34	-0.57%	70	2,370,000	812,050
2020-06-16	0.35	0.35	0.35	0.34	0.00%	40	960,000	330,990
2020-06-15	0.355	0.35	0.355	0.347	0.00%	14	270,000	94,890
2020-06-11	0.357	0.35	0.362	0.35	-2.78%	27	570,000	201,640
2020-06-10	0.365	0.36	0.369	0.36	-1.10%	18	430,000	156,690
2020-06-09	0.354	0.364	0.364	0.354	+1.11%	21	1,200,000	434,880
2020-06-08	0.357	0.36	0.36	0.354	+2.27%	13	170,000	60,890
2020-06-05	0.353	0.352	0.363	0.352	-3.03%	20	290,000	103,370
2020-06-04	0.363	0.363	0.365	0.351	+0.83%	60	1,410,000	506,650
2020-06-03	0.358	0.36	0.362	0.358	-1.37%	15	280,000	100,870
2020-06-02	0.37	0.365	0.37	0.36	-0.54%	27	780,000	281,490
2020-06-01	0.372	0.367	0.372	0.36	0.00%	22	360,000	130,520
2020-05-29	0.369	0.367	0.416	0.356	+0.55%	189	5,470,000	2,072,190
2020-05-28	0.356	0.365	0.41	0.35	+1.67%	284	6,360,000	2,383,740
2020-05-27	0.355	0.359	0.39	0.355	+0.84%	89	2,010,000	763,930
2020-05-26	0.353	0.356	0.356	0.347	+1.14%	20	600,000	212,410
2020-05-25	0.357	0.352	0.363	0.341	-0.56%	10	180,000	62,100
2020-05-22	0.356	0.354	0.356	0.354	+2.31%	4	40,000	14,200
2020-05-20	0.347	0.346	0.347	0.346	+0.29%	3	30,000	10,390
2020-05-18	0.357	0.345	0.357	0.34	-0.29%	13	330,000	113,440
2020-05-15	0.359	0.346	0.359	0.345	-3.08%	6	110,000	39,080
2020-05-14	0.345	0.357	0.357	0.345	-0.28%	9	320,000	114,000
2020-05-13	0.357	0.358	0.358	0.357	+1.70%	2	30,000	10,720
2020-05-12	0.346	0.352	0.353	0.346	-2.22%	7	130,000	45,590
2020-05-08	0.351	0.36	0.36	0.347	+2.27%	13	390,000	136,200
2020-05-07	0.348	0.352	0.364	0.348	+1.15%	13	270,000	95,280
2020-05-06	0.359	0.348	0.359	0.348	-0.57%	4	60,000	21,120
2020-05-04	0.352	0.35	0.352	0.347	-1.41%	4	60,000	20,900
2020-04-30	0.359	0.355	0.366	0.355	+2.01%	15	1,110,000	398,760
2020-04-29	0.348	0.348	0.351	0.348	-1.97%	9	90,000	31,420
2020-04-28	0.356	0.355	0.356	0.35	-0.28%	5	100,000	35,380
2020-04-27	0.352	0.356	0.365	0.352	+2.30%	16	390,000	140,110
2020-04-24	0.348	0.348	0.348	0.348	-1.14%	1	10,000	3,480
2020-04-23	0.346	0.352	0.354	0.345	+0.86%	5	50,000	17,420
2020-04-22	0.339	0.349	0.382	0.339	+2.35%	25	640,000	224,770
2020-04-21	0.341	0.341	0.341	0.328	-1.16%	16	230,000	77,280
2020-04-20	0.34	0.345	0.357	0.34	-1.43%	11	130,000	45,200
2020-04-17	0.346	0.35	0.356	0.343	+2.94%	31	810,000	284,390
2020-04-16	0.321	0.34	0.345	0.321	+2.41%	9	160,000	54,500
2020-04-15	0.336	0.332	0.344	0.322	-2.35%	18	240,000	79,000
2020-04-14	0.348	0.34	0.349	0.34	-1.45%	8	110,000	37,880
2020-04-13	0.335	0.345	0.349	0.333	+1.17%	16	660,000	225,290
2020-04-10	0.341	0.341	0.341	0.341	-2.29%	1	10,000	3,410
2020-04-09	0.334	0.349	0.354	0.333	-0.29%	11	200,000	69,810
2020-04-08	0.345	0.35	0.354	0.328	+1.45%	21	450,000	151,840
2020-04-07	0.348	0.345	0.354	0.339	+5.83%	39	1,740,000	605,400
2020-04-06	0.323	0.326	0.347	0.319	+0.31%	21	490,000	166,620
2020-04-03	0.336	0.325	0.352	0.308	-2.40%	81	2,140,000	688,610
2020-04-02	0.34	0.333	0.355	0.325	+3.10%	49	910,000	308,990
2020-04-01	0.31	0.323	0.323	0.308	+4.19%	19	370,000	116,780
2020-03-31	0.329	0.31	0.329	0.31	-0.64%	13	280,000	88,270
2020-03-30	0.306	0.312	0.312	0.306	+2.30%	6	60,000	18,580
2020-03-27	0.314	0.305	0.314	0.305	-1.29%	7	70,000	21,700
2020-03-26	0.313	0.309	0.315	0.307	-2.52%	43	970,000	300,210
2020-03-25	0.345	0.317	0.347	0.317	-1.25%	21	1,330,000	451,770
2020-03-24	0.336	0.321	0.345	0.321	-0.62%	30	550,000	182,680
2020-03-23	0.301	0.323	0.324	0.3	0.00%	11	110,000	34,580
2020-03-20	0.314	0.323	0.342	0.314	+6.60%	25	890,000	291,600
2020-03-19	0.302	0.303	0.313	0.295	+1.00%	10	360,000	108,750
2020-03-18	0.297	0.3	0.32	0.297	-0.99%	13	430,000	129,600
2020-03-17	0.317	0.303	0.317	0.295	-1.62%	32	680,000	206,690
2020-03-16	0.31	0.308	0.334	0.29	-7.23%	19	480,000	144,230
2020-03-13	0.324	0.332	0.333	0.32	+6.41%	16	580,000	190,010
2020-03-12	0.342	0.312	0.345	0.312	-9.04%	43	710,000	231,260
2020-03-11	0.349	0.343	0.35	0.343	-1.44%	30	570,000	196,070
2020-03-10	0.34	0.348	0.36	0.323	-2.79%	46	1,000,000	348,300
2020-03-06	0.359	0.358	0.362	0.353	-1.92%	23	240,000	85,850
2020-03-05	0.368	0.365	0.369	0.365	-1.35%	11	350,000	128,060
2020-03-04	0.365	0.37	0.37	0.363	+1.09%	10	130,000	47,480
2020-03-03	0.362	0.366	0.372	0.362	+1.67%	24	370,000	136,180
2020-03-02	0.354	0.36	0.379	0.35	+4.96%	63	1,740,000	632,710
2020-02-28	0.36	0.343	0.367	0.34	-5.77%	73	1,540,000	536,870
2020-02-27	0.371	0.364	0.38	0.364	-2.67%	34	640,000	237,540
2020-02-26	0.375	0.374	0.375	0.365	-0.53%	43	840,000	311,470
2020-02-25	0.381	0.376	0.397	0.365	-3.34%	74	1,120,000	422,470
2020-02-21	0.384	0.389	0.395	0.383	+1.30%	74	1,700,000	661,260
2020-02-20	0.38	0.384	0.395	0.38	+1.32%	143	7,570,000	2,941,120
2020-02-19	0.378	0.379	0.386	0.375	-0.26%	38	1,200,000	455,260
2020-02-18	0.38	0.38	0.395	0.378	0.00%	97	3,320,000	1,291,550
2020-02-17	0.368	0.38	0.388	0.368	+2.70%	98	2,200,000	834,730
2020-02-14	0.37	0.37	0.374	0.365	-0.27%	20	340,000	125,240
2020-02-13	0.372	0.371	0.375	0.364	0.00%	34	450,000	166,450
2020-02-12	0.365	0.371	0.383	0.363	+3.06%	110	2,370,000	882,990
2020-02-11	0.359	0.36	0.366	0.359	0.00%	23	600,000	217,570
2020-02-10	0.354	0.36	0.366	0.351	+0.84%	49	980,000	353,700
2020-02-07	0.354	0.357	0.359	0.352	0.00%	23	460,000	162,920
2020-02-06	0.356	0.357	0.358	0.351	-0.83%	50	1,530,000	540,350
2020-02-05	0.361	0.36	0.362	0.36	-0.83%	6	130,000	46,930
2020-02-04	0.354	0.363	0.364	0.354	+0.28%	22	310,000	112,200
2020-02-03	0.355	0.362	0.362	0.354	+1.12%	9	220,000	78,690
2020-01-31	0.363	0.358	0.365	0.352	-1.65%	26	450,000	162,620
2020-01-30	0.359	0.364	0.365	0.358	+1.11%	10	120,000	43,470
2020-01-29	0.363	0.36	0.363	0.36	0.00%	9	150,000	54,340
2020-01-28	0.352	0.36	0.365	0.352	+2.27%	30	610,000	218,880
2020-01-27	0.353	0.352	0.359	0.351	-1.95%	26	760,000	268,460
2020-01-24	0.353	0.359	0.36	0.353	+0.28%	28	700,000	248,440
2020-01-23	0.36	0.358	0.36	0.355	+0.28%	13	320,000	114,280
2020-01-22	0.362	0.357	0.364	0.356	-1.11%	23	250,000	89,540
2020-01-21	0.363	0.361	0.364	0.361	-0.55%	7	80,000	29,000
2020-01-20	0.365	0.363	0.365	0.358	+0.55%	35	680,000	245,840
2020-01-17	0.357	0.361	0.365	0.357	-1.10%	34	500,000	179,650
2020-01-15	0.356	0.365	0.365	0.356	0.00%	33	680,000	245,180
2020-01-14	0.356	0.365	0.367	0.356	0.00%	48	1,390,000	507,680
2020-01-13	0.355	0.365	0.365	0.352	+2.82%	76	1,470,000	527,910
2020-01-10	0.35	0.355	0.355	0.348	+1.43%	32	650,000	228,300
2020-01-09	0.348	0.35	0.351	0.346	+0.86%	18	250,000	87,120
2020-01-08	0.346	0.347	0.348	0.346	-0.57%	9	170,000	59,010
2020-01-06	0.347	0.349	0.351	0.347	+1.16%	17	460,000	160,400
2020-01-03	0.351	0.345	0.351	0.34	0.00%	95	2,480,000	851,230

Архив котировок акции MRSB по годам

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