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) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.874 | 0.89 | 0.918 | 0.874 | +2.30% | 117 | 3,130,000 | 2,798,720 |
| 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 |