МосЭнерго
MSNG
1.9085 ₽ -0.18% ↓История котировок MSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 0.87 | 0.8746 | 0.8747 | 0.8667 | +0.32% | 482 | 16,458,000 | 14,363,165 |
| 2013-12-27 | 0.8778 | 0.8718 | 0.8778 | 0.8677 | -0.34% | 217 | 24,781,000 | 21,628,817 |
| 2013-12-26 | 0.88 | 0.8748 | 0.88 | 0.8656 | -0.70% | 519 | 30,664,000 | 26,802,904 |
| 2013-12-25 | 0.8854 | 0.881 | 0.8854 | 0.8582 | -0.68% | 489 | 7,209,000 | 6,344,350 |
| 2013-12-24 | 0.882 | 0.887 | 0.8995 | 0.8799 | +0.58% | 839 | 18,027,000 | 15,991,941 |
| 2013-12-23 | 0.8858 | 0.8819 | 0.8889 | 0.8708 | +0.44% | 1126 | 31,473,000 | 27,726,285 |
| 2013-12-20 | 0.8425 | 0.878 | 0.8788 | 0.8425 | +1.49% | 634 | 29,227,000 | 25,346,986 |
| 2013-12-19 | 0.8697 | 0.8651 | 0.8728 | 0.8583 | +0.59% | 715 | 29,264,000 | 25,263,174 |
| 2013-12-18 | 0.8748 | 0.86 | 0.884 | 0.8535 | -1.32% | 709 | 12,654,000 | 10,931,606 |
| 2013-12-17 | 0.8693 | 0.8715 | 0.888 | 0.8677 | +0.26% | 815 | 46,044,000 | 40,323,913 |
| 2013-12-16 | 0.8621 | 0.8692 | 0.8694 | 0.8574 | +0.25% | 1952 | 17,373,000 | 14,995,915 |
| 2013-12-13 | 0.8693 | 0.867 | 0.87 | 0.848 | +0.12% | 754 | 10,127,000 | 8,681,591 |
| 2013-12-12 | 0.8711 | 0.866 | 0.8835 | 0.8568 | -2.82% | 925 | 12,166,000 | 10,559,506 |
| 2013-12-11 | 0.8998 | 0.8911 | 0.902 | 0.89 | -1.66% | 1077 | 27,136,000 | 24,270,568 |
| 2013-12-10 | 0.9178 | 0.9061 | 0.9234 | 0.8972 | -1.51% | 916 | 18,454,000 | 16,746,229 |
| 2013-12-09 | 0.9136 | 0.92 | 0.9288 | 0.9 | +2.22% | 1031 | 16,255,000 | 14,877,473 |
| 2013-12-06 | 0.8551 | 0.9 | 0.9067 | 0.8533 | +5.02% | 2581 | 44,129,000 | 39,491,038 |
| 2013-12-05 | 0.8081 | 0.857 | 0.8669 | 0.8081 | +6.05% | 3837 | 71,431,000 | 60,723,353 |
| 2013-12-04 | 0.7979 | 0.8081 | 0.815 | 0.7932 | +2.16% | 1446 | 10,596,000 | 8,507,309 |
| 2013-12-03 | 0.8015 | 0.791 | 0.805 | 0.79 | -1.80% | 1706 | 22,141,000 | 17,683,973 |
| 2013-12-02 | 0.8102 | 0.8055 | 0.8179 | 0.8053 | -0.27% | 605 | 5,594,000 | 4,524,651 |
| 2013-11-29 | 0.8051 | 0.8077 | 0.8139 | 0.8031 | +0.02% | 777 | 7,653,000 | 6,185,880 |
| 2013-11-28 | 0.8321 | 0.8075 | 0.835 | 0.8053 | -2.28% | 1719 | 12,651,000 | 10,253,041 |
| 2013-11-27 | 0.8103 | 0.8263 | 0.8345 | 0.8103 | +2.01% | 718 | 9,637,000 | 7,918,413 |
| 2013-11-26 | 0.8341 | 0.81 | 0.8341 | 0.798 | -3.03% | 1185 | 24,991,000 | 20,237,928 |
| 2013-11-25 | 0.843 | 0.8353 | 0.849 | 0.8351 | -0.94% | 547 | 6,323,000 | 5,309,861 |
| 2013-11-22 | 0.8675 | 0.8432 | 0.8675 | 0.8315 | +1.09% | 638 | 6,562,000 | 5,511,353 |
| 2013-11-21 | 0.82 | 0.8341 | 0.8379 | 0.82 | -1.01% | 593 | 4,255,000 | 3,538,930 |
| 2013-11-20 | 0.8522 | 0.8426 | 0.8522 | 0.805 | -1.68% | 1835 | 46,132,000 | 38,086,858 |
| 2013-11-19 | 0.86 | 0.857 | 0.867 | 0.8482 | -0.05% | 809 | 25,690,000 | 22,093,174 |
| 2013-11-18 | 0.8549 | 0.8574 | 0.862 | 0.8481 | +0.56% | 523 | 5,224,000 | 4,472,307 |
| 2013-11-15 | 0.8587 | 0.8526 | 0.8693 | 0.8505 | -0.54% | 765 | 9,194,000 | 7,897,869 |
| 2013-11-14 | 0.8456 | 0.8572 | 0.8621 | 0.8456 | +1.56% | 935 | 20,713,000 | 17,694,710 |
| 2013-11-13 | 0.8716 | 0.844 | 0.8808 | 0.839 | -4.35% | 1900 | 16,281,000 | 13,995,808 |
| 2013-11-12 | 0.9004 | 0.8824 | 0.9004 | 0.864 | -1.77% | 1325 | 15,838,000 | 13,950,345 |
| 2013-11-11 | 0.9048 | 0.8983 | 0.9088 | 0.8958 | -0.24% | 619 | 6,854,000 | 6,176,748 |
| 2013-11-08 | 0.905 | 0.9005 | 0.9096 | 0.895 | -0.79% | 1168 | 18,869,000 | 17,013,011 |
| 2013-11-07 | 0.917 | 0.9077 | 0.9249 | 0.9005 | -1.18% | 680 | 14,384,000 | 13,059,888 |
| 2013-11-06 | 0.933 | 0.9185 | 0.9346 | 0.917 | -1.17% | 562 | 4,818,000 | 4,432,548 |
| 2013-11-05 | 0.9014 | 0.9294 | 0.9357 | 0.9014 | +0.46% | 567 | 8,816,000 | 8,205,442 |
| 2013-11-01 | 0.9239 | 0.9251 | 0.9287 | 0.9208 | +0.77% | 325 | 4,928,000 | 4,563,514 |
| 2013-10-31 | 0.9241 | 0.918 | 0.9277 | 0.9134 | -0.86% | 596 | 13,679,000 | 12,620,777 |
| 2013-10-30 | 0.9189 | 0.926 | 0.9335 | 0.916 | +0.99% | 923 | 23,637,000 | 21,838,104 |
| 2013-10-29 | 0.9246 | 0.9169 | 0.9246 | 0.9128 | -0.23% | 631 | 6,496,000 | 5,941,584 |
| 2013-10-28 | 0.9181 | 0.919 | 0.9208 | 0.916 | +0.60% | 585 | 11,776,000 | 10,814,562 |
| 2013-10-25 | 0.9094 | 0.9135 | 0.9239 | 0.9052 | -1.17% | 1353 | 26,560,000 | 24,196,588 |
| 2013-10-24 | 0.9286 | 0.9243 | 0.9374 | 0.9231 | -0.40% | 806 | 14,528,000 | 13,499,831 |
| 2013-10-23 | 0.9496 | 0.928 | 0.9501 | 0.9203 | -2.77% | 3609 | 41,515,000 | 38,662,012 |
| 2013-10-22 | 0.9695 | 0.9544 | 0.9836 | 0.9513 | -2.50% | 1525 | 35,191,000 | 33,876,812 |
| 2013-10-21 | 0.9933 | 0.9789 | 0.9933 | 0.9702 | +0.52% | 2825 | 37,307,000 | 36,583,637 |
| 2013-10-18 | 0.9927 | 0.9738 | 0.9927 | 0.968 | -1.43% | 1512 | 29,779,000 | 29,016,219 |
| 2013-10-17 | 0.971 | 0.9879 | 0.9976 | 0.9688 | +1.83% | 2413 | 35,504,000 | 34,693,352 |
| 2013-10-16 | 0.9954 | 0.9701 | 0.9956 | 0.9661 | -2.60% | 3200 | 39,152,000 | 38,273,718 |
| 2013-10-15 | 1.005 | 0.996 | 1.0118 | 0.9905 | -0.39% | 1063 | 17,673,000 | 17,645,177 |
| 2013-10-14 | 1.0145 | 0.9999 | 1.0145 | 0.9975 | -1.44% | 2184 | 18,660,000 | 18,707,635 |
| 2013-10-11 | 1.025 | 1.0145 | 1.025 | 1.01 | -0.14% | 479 | 4,457,000 | 4,533,321 |
| 2013-10-10 | 1.0239 | 1.0159 | 1.0256 | 0.9859 | -0.40% | 1957 | 35,540,000 | 35,765,862 |
| 2013-10-09 | 1.0282 | 1.02 | 1.0321 | 1.0169 | -0.82% | 802 | 18,232,000 | 18,620,471 |
| 2013-10-08 | 1.0335 | 1.0284 | 1.0456 | 1.02 | -0.89% | 1470 | 16,168,000 | 16,618,403 |
| 2013-10-07 | 1.02 | 1.0376 | 1.0376 | 1.02 | +1.33% | 602 | 10,098,000 | 10,402,925 |
| 2013-10-04 | 1.0171 | 1.024 | 1.0267 | 1.0171 | -0.10% | 488 | 7,905,000 | 8,078,730 |
| 2013-10-03 | 1.0295 | 1.025 | 1.0386 | 1.0224 | -0.07% | 641 | 7,321,000 | 7,533,999 |
| 2013-10-02 | 1.0355 | 1.0257 | 1.0408 | 1.0257 | -0.89% | 984 | 10,303,000 | 10,647,312 |
| 2013-10-01 | 1.052 | 1.0349 | 1.052 | 1.0215 | -0.28% | 2717 | 26,575,000 | 27,381,714 |
| 2013-09-30 | 1.0635 | 1.0378 | 1.064 | 1.037 | -2.46% | 792 | 13,691,000 | 14,346,058 |
| 2013-09-27 | 1.1069 | 1.064 | 1.1069 | 1.06 | -1.21% | 664 | 24,730,000 | 26,446,368 |
| 2013-09-26 | 1.0791 | 1.077 | 1.083 | 1.0705 | +0.36% | 492 | 11,954,000 | 12,900,804 |
| 2013-09-25 | 1.0577 | 1.0731 | 1.088 | 1.0577 | +0.21% | 1647 | 47,828,000 | 51,507,751 |
| 2013-09-24 | 1.0705 | 1.0708 | 1.0759 | 1.068 | -0.29% | 398 | 10,988,000 | 11,782,371 |
| 2013-09-23 | 1.0883 | 1.0739 | 1.0939 | 1.0708 | -1.64% | 1055 | 15,652,000 | 16,884,851 |
| 2013-09-20 | 1.0892 | 1.0918 | 1.096 | 1.0832 | +0.19% | 503 | 5,453,000 | 5,934,998 |
| 2013-09-19 | 1.0951 | 1.0897 | 1.0987 | 1.085 | +0.44% | 963 | 14,116,000 | 15,390,757 |
| 2013-09-18 | 1.082 | 1.0849 | 1.092 | 1.0752 | +0.17% | 1011 | 14,147,000 | 15,351,162 |
| 2013-09-17 | 1.0953 | 1.0831 | 1.0955 | 1.0802 | -1.24% | 1136 | 10,021,000 | 10,868,378 |
| 2013-09-16 | 1.0956 | 1.0967 | 1.0977 | 1.0722 | +1.09% | 1801 | 11,224,000 | 12,239,925 |
| 2013-09-13 | 1.0806 | 1.0849 | 1.093 | 1.08 | +0.08% | 695 | 17,868,000 | 19,443,173 |
| 2013-09-12 | 1.121 | 1.084 | 1.126 | 1.0835 | -3.24% | 1283 | 17,495,000 | 19,232,617 |
| 2013-09-11 | 1.1199 | 1.1203 | 1.1349 | 1.1035 | +0.50% | 995 | 29,596,000 | 33,167,048 |
| 2013-09-10 | 1.1035 | 1.1147 | 1.12 | 1.0851 | +1.94% | 1703 | 21,052,000 | 23,367,476 |
| 2013-09-09 | 1.083 | 1.0935 | 1.0984 | 1.0773 | +2.16% | 1124 | 13,983,000 | 15,260,107 |
| 2013-09-06 | 1.089 | 1.0704 | 1.09 | 1.064 | -1.62% | 1247 | 15,407,000 | 16,647,838 |
| 2013-09-05 | 1.093 | 1.088 | 1.0931 | 1.075 | +0.33% | 879 | 14,547,000 | 15,767,599 |
| 2013-09-04 | 1.0863 | 1.0844 | 1.0986 | 1.0825 | -0.84% | 1704 | 6,430,000 | 7,006,342 |
| 2013-09-03 | 1.09 | 1.0936 | 1.0994 | 1.0646 | +1.18% | 970 | 10,279,000 | 11,123,955 |
| 2013-09-02 | 1.0909 | 1.0808 | 1.1185 | 1.0808 | -1.01% | 606 | 5,526,000 | 6,048,011 |
| 2013-08-30 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | -5.06% | 1 | 1,000 | 1,092 |
| 2013-08-28 | 1.15 | 1.15 | 1.15 | 1.15 | +1.32% | 1 | 1,000 | 1,150 |
| 2013-08-26 | 1.135 | 1.135 | 1.135 | 1.135 | -21.40% | 1 | 1,000 | 1,135 |
| 2013-08-21 | 1.4441 | 1.4441 | 1.4441 | 1.0119 | +30.13% | 3 | 3,000 | 3,900 |
| 2013-08-20 | 1.1148 | 1.1097 | 1.1148 | 0.7811 | +10.91% | 28 | 192,000 | 190,325 |
| 2013-08-19 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | -0.05% | 1 | 1,000 | 1,001 |
| 2013-08-01 | 1.001 | 1.001 | 1.001 | 1.001 | 0.00% | 1 | 1,000 | 1,001 |