МосЭнерго

MSNG

1.9085 ₽ -0.18% ↓

История котировок MSNG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	0.657	0.64	0.662	0.63	-2.59%	451	7,635,000	4,914,825
2014-12-29	0.674	0.657	0.68	0.641	-2.52%	639	22,325,000	14,839,890
2014-12-26	0.689	0.674	0.689	0.66	-1.46%	502	15,139,000	10,200,461
2014-12-25	0.694	0.684	0.718	0.6815	-1.16%	459	15,380,000	10,707,148
2014-12-24	0.6945	0.692	0.695	0.678	-0.29%	1029	16,599,000	11,376,093
2014-12-23	0.7	0.694	0.7005	0.6855	+1.31%	1151	21,412,000	14,834,504
2014-12-22	0.675	0.685	0.72	0.675	+1.56%	604	19,270,000	13,313,447
2014-12-19	0.651	0.6745	0.6745	0.641	+2.27%	1205	21,797,000	14,569,599
2014-12-18	0.61	0.6595	0.666	0.6005	+9.55%	961	29,552,000	19,156,351
2014-12-17	0.5725	0.602	0.602	0.5605	+4.70%	649	13,592,000	7,905,924
2014-12-16	0.62	0.575	0.631	0.5435	-7.26%	1402	37,335,000	21,487,991
2014-12-15	0.6535	0.62	0.6595	0.595	-3.88%	2261	37,627,000	23,583,492
2014-12-12	0.66	0.645	0.66	0.64	-2.27%	577	12,402,000	8,011,673
2014-12-11	0.675	0.66	0.6795	0.6515	-1.93%	577	14,502,000	9,611,526
2014-12-10	0.6885	0.673	0.69	0.673	-0.96%	362	15,285,000	10,423,878
2014-12-09	0.6815	0.6795	0.687	0.661	-0.37%	652	14,238,000	9,585,143
2014-12-08	0.716	0.682	0.725	0.6755	-4.62%	862	28,737,000	19,850,059
2014-12-05	0.731	0.715	0.733	0.71	-1.92%	500	16,280,000	11,709,946
2014-12-04	0.736	0.729	0.774	0.7235	-0.95%	1333	28,110,000	20,815,592
2014-12-03	0.721	0.736	0.736	0.719	+2.22%	355	14,556,000	10,576,286
2014-12-02	0.723	0.72	0.729	0.718	-0.35%	457	7,548,000	5,445,023
2014-12-01	0.7995	0.7225	0.8	0.719	+0.63%	457	15,486,000	11,302,531
2014-11-28	0.721	0.718	0.721	0.709	-0.21%	455	11,294,000	8,064,729
2014-11-27	0.726	0.7195	0.726	0.7195	-0.69%	216	4,978,000	3,604,171
2014-11-26	0.7415	0.7245	0.7415	0.72	+0.49%	303	9,497,000	6,878,411
2014-11-25	0.72	0.721	0.721	0.716	+0.35%	220	20,768,000	14,944,246
2014-11-24	0.724	0.7185	0.725	0.714	0.00%	384	12,507,000	8,986,854
2014-11-21	0.734	0.7185	0.735	0.7175	-0.76%	509	15,657,000	11,358,764
2014-11-20	0.7195	0.724	0.726	0.7135	+0.63%	1018	14,879,000	10,695,176
2014-11-19	0.735	0.7195	0.735	0.7085	-1.37%	959	44,921,000	32,195,359
2014-11-18	0.73	0.7295	0.735	0.723	+0.27%	722	14,281,000	10,421,388
2014-11-17	0.738	0.7275	0.744	0.72	-1.49%	764	20,102,000	14,629,054
2014-11-14	0.7505	0.7385	0.7505	0.7355	-0.81%	933	11,154,000	8,250,739
2014-11-13	0.767	0.7445	0.7705	0.744	-2.93%	725	23,460,000	17,673,098
2014-11-12	0.787	0.767	0.787	0.762	-0.32%	230	12,880,000	9,920,300
2014-11-11	0.776	0.7695	0.787	0.766	-1.09%	298	7,839,000	6,086,861
2014-11-10	0.7705	0.778	0.782	0.768	+1.43%	516	25,585,000	19,829,331
2014-11-07	0.802	0.767	0.802	0.7595	-1.67%	666	19,408,000	14,883,794
2014-11-06	0.788	0.78	0.792	0.775	-0.76%	404	15,410,000	12,095,459
2014-11-05	0.7955	0.786	0.796	0.782	-1.19%	360	11,615,000	9,115,600
2014-11-03	0.7715	0.7955	0.8	0.769	+2.78%	571	9,655,000	7,653,873
2014-10-31	0.777	0.774	0.7835	0.77	+0.26%	294	8,335,000	6,470,100
2014-10-30	0.796	0.772	0.796	0.7675	-1.03%	498	12,789,000	9,937,492
2014-10-29	0.7835	0.78	0.7835	0.772	+1.04%	233	2,648,000	2,060,500
2014-10-28	0.7635	0.772	0.772	0.7635	+1.11%	314	12,824,000	9,853,831
2014-10-27	0.7655	0.7635	0.767	0.7575	+0.53%	415	13,498,000	10,296,499
2014-10-24	0.755	0.7595	0.76	0.7525	+0.60%	234	5,156,000	3,896,971
2014-10-23	0.766	0.755	0.772	0.755	-1.31%	305	8,357,000	6,356,432
2014-10-22	0.788	0.765	0.788	0.764	-0.26%	350	7,687,000	5,916,136
2014-10-21	0.766	0.767	0.776	0.7615	+0.07%	319	15,254,000	11,757,187
2014-10-20	0.765	0.7665	0.771	0.7615	+0.59%	170	3,956,000	3,026,467
2014-10-17	0.7535	0.762	0.776	0.7505	+1.46%	397	9,968,000	7,629,019
2014-10-16	0.7595	0.751	0.765	0.7475	-1.18%	404	17,938,000	13,549,873
2014-10-15	0.7625	0.76	0.7635	0.752	-0.46%	233	5,502,000	4,174,818
2014-10-14	0.7605	0.7635	0.766	0.76	+0.39%	147	19,917,000	15,144,892
2014-10-13	0.771	0.7605	0.7725	0.755	-1.30%	548	9,273,000	7,082,819
2014-10-10	0.7715	0.7705	0.778	0.755	-0.13%	292	15,582,000	11,992,162
2014-10-09	0.779	0.7715	0.7805	0.771	+0.06%	147	4,532,000	3,524,643
2014-10-08	0.7725	0.771	0.778	0.7675	-0.32%	495	8,756,000	6,779,722
2014-10-07	0.783	0.7735	0.7865	0.7725	-0.96%	895	12,887,000	10,028,134
2014-10-06	0.7765	0.781	0.7845	0.77	+1.76%	522	8,879,000	6,895,798
2014-10-03	0.78	0.7675	0.78	0.765	-0.84%	302	6,010,000	4,623,462
2014-10-02	0.777	0.774	0.785	0.7705	-0.71%	360	30,573,000	23,722,689
2014-10-01	0.7805	0.7795	0.7835	0.772	-0.27%	321	9,287,000	7,234,596
2014-09-30	0.7853	0.7816	0.7877	0.7799	-0.43%	283	6,225,000	4,866,507
2014-09-29	0.7702	0.785	0.788	0.7702	+1.68%	490	12,194,000	9,541,231
2014-09-26	0.7719	0.772	0.7768	0.76	+0.01%	653	20,920,000	16,122,776
2014-09-25	0.7857	0.7719	0.7876	0.7701	-0.87%	1682	29,581,000	23,069,938
2014-09-24	0.7802	0.7787	0.7918	0.7785	-0.82%	932	33,429,000	26,191,565
2014-09-23	0.7771	0.7851	0.7896	0.7726	+1.83%	1089	20,796,000	16,279,360
2014-09-22	0.755	0.771	0.772	0.7511	+2.80%	1324	27,916,000	21,322,393
2014-09-19	0.7919	0.75	0.798	0.741	-5.27%	3652	165,131,000	125,919,623
2014-09-18	0.799	0.7917	0.8048	0.79	-0.80%	916	9,216,000	7,338,175
2014-09-17	0.8128	0.7981	0.8195	0.7836	-1.83%	1063	22,155,000	17,682,715
2014-09-16	0.816	0.813	0.8172	0.8091	+0.16%	766	8,100,000	6,586,139
2014-09-15	0.823	0.8117	0.8271	0.8116	-1.27%	512	11,224,000	9,192,430
2014-09-12	0.826	0.8221	0.829	0.8159	-0.35%	457	7,677,000	6,314,059
2014-09-11	0.8233	0.825	0.8361	0.8223	+0.35%	355	8,242,000	6,807,579
2014-09-10	0.8401	0.8221	0.8401	0.8202	-2.44%	693	21,343,000	17,778,410
2014-09-09	0.8505	0.8427	0.856	0.8381	+0.06%	652	12,629,000	10,687,979
2014-09-08	0.8725	0.8422	0.874	0.8364	-3.47%	1048	20,987,000	17,826,538
2014-09-05	0.865	0.8725	0.8749	0.8563	+1.88%	444	10,398,000	9,039,278
2014-09-04	0.859	0.8564	0.861	0.85	-0.38%	301	3,431,000	2,938,391
2014-09-03	0.8379	0.8597	0.8645	0.834	+2.90%	826	34,109,000	29,043,391
2014-09-02	0.8431	0.8355	0.8457	0.8341	-1.01%	246	7,217,000	6,034,657
2014-09-01	0.858	0.844	0.8698	0.837	-1.30%	447	13,353,000	11,321,784
2014-08-29	0.8474	0.8551	0.865	0.8351	+1.16%	896	18,596,000	15,756,167
2014-08-28	0.863	0.8453	0.8789	0.8388	-2.86%	566	9,650,000	8,214,597
2014-08-27	0.884	0.8702	0.8964	0.8675	-1.45%	379	14,734,000	12,993,131
2014-08-26	0.8869	0.883	0.899	0.8829	-0.98%	161	2,462,000	2,195,954
2014-08-25	0.9065	0.8917	0.91	0.881	-0.87%	309	5,829,000	5,230,950
2014-08-22	0.89	0.8995	0.9	0.873	+1.07%	943	20,441,000	18,249,299
2014-08-21	0.8668	0.89	0.8903	0.853	+4.41%	1954	34,598,000	30,421,033
2014-08-20	0.8349	0.8524	0.8525	0.83	+2.44%	2059	12,134,000	10,178,040
2014-08-19	0.8301	0.8321	0.836	0.8259	+0.39%	358	4,983,000	4,137,811
2014-08-18	0.8262	0.8289	0.84	0.8245	+0.62%	234	2,716,000	2,254,764
2014-08-15	0.8369	0.8238	0.839	0.8219	-1.57%	347	13,206,000	10,886,244
2014-08-14	0.84	0.8369	0.8401	0.8341	-0.02%	201	8,157,000	6,838,031
2014-08-13	0.84	0.8371	0.8487	0.8351	-0.57%	754	18,285,000	15,399,964
2014-08-12	0.8364	0.8419	0.8467	0.8252	+0.55%	716	14,582,000	12,171,887
2014-08-11	0.85	0.8373	0.852	0.8164	-1.47%	715	13,876,000	11,502,586
2014-08-08	0.7894	0.8498	0.8775	0.7894	+7.71%	520	16,099,000	13,210,037
2014-08-07	0.7901	0.789	0.7979	0.7816	-0.32%	319	9,719,000	7,643,806
2014-08-06	0.803	0.7915	0.8042	0.7777	-1.52%	581	16,802,000	13,317,495
2014-08-05	0.815	0.8037	0.818	0.8036	-0.79%	216	7,916,000	6,402,117
2014-08-04	0.803	0.8101	0.8228	0.803	+0.93%	470	13,045,000	10,621,698
2014-08-01	0.7921	0.8026	0.8099	0.7921	+1.33%	334	8,944,000	7,181,431
2014-07-31	0.8029	0.7921	0.81	0.7921	-0.99%	369	7,906,000	6,366,218
2014-07-30	0.7909	0.8	0.8055	0.7867	+1.29%	280	9,398,000	7,499,769
2014-07-29	0.8013	0.7898	0.8013	0.7881	+0.16%	220	5,768,000	4,555,070
2014-07-28	0.807	0.7885	0.807	0.7828	-1.74%	492	8,262,000	6,565,184
2014-07-25	0.8	0.8025	0.8089	0.7987	+0.25%	174	11,547,000	9,280,426
2014-07-24	0.8031	0.8005	0.8048	0.7997	-0.81%	120	4,924,000	3,953,238
2014-07-23	0.807	0.807	0.8143	0.8031	+0.04%	220	4,393,000	3,562,994
2014-07-22	0.8055	0.8067	0.8084	0.7994	+0.96%	386	5,347,000	4,298,387
2014-07-21	0.8225	0.799	0.829	0.785	-2.80%	493	25,808,000	21,006,737
2014-07-18	0.81	0.822	0.822	0.797	+1.11%	465	16,278,000	13,235,604
2014-07-17	0.819	0.813	0.8382	0.8069	-3.05%	563	12,594,000	10,338,998
2014-07-16	0.8507	0.8386	0.888	0.829	-0.52%	1016	19,617,000	16,776,094
2014-07-15	0.8174	0.843	0.8589	0.8151	+2.87%	824	16,656,000	14,052,936
2014-07-14	0.808	0.8195	0.8195	0.803	+0.86%	273	5,489,000	4,459,879
2014-07-11	0.8121	0.8125	0.818	0.8055	+0.10%	221	6,314,000	5,130,916
2014-07-10	0.7982	0.8117	0.822	0.7967	+1.46%	689	16,066,000	13,018,253
2014-07-09	0.8018	0.8	0.8027	0.7952	-0.01%	464	5,518,000	4,409,430
2014-07-08	0.8008	0.8001	0.8039	0.7993	-0.12%	197	10,232,000	8,203,714
2014-07-07	0.797	0.8011	0.803	0.7946	+0.48%	218	7,538,000	6,023,261
2014-07-04	0.7971	0.7973	0.8055	0.7885	+0.03%	358	15,266,000	12,152,747
2014-07-03	0.785	0.7971	0.802	0.785	+1.77%	457	24,014,000	19,050,776
2014-07-02	0.78	0.7832	0.785	0.7791	+0.41%	233	8,629,000	6,746,849
2014-07-01	0.7771	0.78	0.7858	0.7741	+0.09%	227	6,812,000	5,323,236
2014-06-30	0.7861	0.7793	0.7861	0.776	-0.22%	281	10,511,000	8,194,317
2014-06-27	0.7836	0.781	0.7889	0.781	-0.27%	153	2,978,000	2,337,158
2014-06-26	0.7802	0.7831	0.7918	0.7802	-0.11%	303	11,134,000	8,780,697
2014-06-25	0.7943	0.784	0.7973	0.781	-1.67%	196	7,489,000	5,923,615
2014-06-24	0.794	0.7973	0.7987	0.79	+0.94%	307	9,267,000	7,367,679
2014-06-23	0.801	0.7899	0.8047	0.7899	-1.88%	815	9,938,000	7,883,216
2014-06-20	0.804	0.805	0.8077	0.795	+0.34%	1296	28,434,000	22,796,847
2014-06-19	0.795	0.8023	0.814	0.795	+1.42%	558	19,550,000	15,655,442
2014-06-18	0.795	0.7911	0.7979	0.787	+0.09%	566	4,310,000	3,421,197
2014-06-17	0.785	0.7904	0.7991	0.7804	-0.85%	787	12,417,000	9,798,090
2014-06-16	0.7795	0.7972	0.7972	0.7795	+0.31%	702	13,283,000	10,555,649
2014-06-11	0.7851	0.7947	0.8001	0.7777	-1.94%	968	26,898,000	21,345,134
2014-06-10	0.8122	0.8104	0.8145	0.805	-0.23%	1165	16,271,000	13,204,747
2014-06-09	0.815	0.8123	0.815	0.8076	-0.21%	422	5,610,000	4,559,323
2014-06-06	0.8118	0.814	0.8155	0.8	+0.52%	503	26,548,000	21,393,845
2014-06-05	0.8118	0.8098	0.8191	0.809	-0.48%	394	14,600,000	11,879,487
2014-06-04	0.814	0.8137	0.8178	0.8102	-0.09%	351	13,236,000	10,769,199
2014-06-03	0.817	0.8144	0.82	0.81	-0.38%	238	9,138,000	7,423,804
2014-06-02	0.8078	0.8175	0.825	0.8077	+1.63%	418	11,827,000	9,690,137
2014-05-30	0.8136	0.8044	0.8171	0.8014	-1.13%	806	7,089,000	5,714,747
2014-05-29	0.8248	0.8136	0.827	0.8101	-1.44%	919	13,192,000	10,755,642
2014-05-28	0.7906	0.8255	0.8417	0.7854	+4.34%	790	21,752,000	17,733,266
2014-05-27	0.8306	0.7912	0.8306	0.7875	-3.04%	522	18,041,000	14,460,820
2014-05-26	0.7998	0.816	0.823	0.7998	+2.03%	523	21,462,000	17,513,046
2014-05-23	0.8048	0.7998	0.8069	0.7946	-0.03%	365	8,964,000	7,168,373
2014-05-22	0.7908	0.8	0.8212	0.7864	+1.29%	1104	28,429,000	22,756,474
2014-05-21	0.7788	0.7898	0.7995	0.773	+1.05%	613	23,910,000	18,859,441
2014-05-20	0.765	0.7816	0.7957	0.7578	+2.67%	671	9,660,000	7,470,323
2014-05-19	0.7489	0.7613	0.765	0.7458	+2.00%	435	12,824,000	9,672,317
2014-05-16	0.749	0.7464	0.7497	0.7443	-0.45%	158	5,694,000	4,261,573
2014-05-15	0.7503	0.7498	0.755	0.7498	-0.25%	227	5,306,000	3,992,944
2014-05-14	0.7541	0.7517	0.7558	0.7474	-0.32%	221	3,964,000	2,975,467
2014-05-13	0.749	0.7541	0.758	0.7482	+0.78%	329	6,312,000	4,759,876
2014-05-12	0.731	0.7483	0.7486	0.731	+1.29%	868	13,960,000	10,397,853
2014-05-08	0.7433	0.7388	0.75	0.7345	-0.44%	588	9,213,000	6,832,202
2014-05-07	0.7351	0.7421	0.747	0.7351	+0.28%	456	10,806,000	8,010,521
2014-05-06	0.7294	0.74	0.7413	0.7288	+1.73%	783	7,364,000	5,444,049
2014-05-05	0.7392	0.7274	0.7392	0.7111	-1.10%	245	1,968,000	1,427,052
2014-05-02	0.7171	0.7355	0.7378	0.7166	+1.24%	268	1,276,000	932,849
2014-04-30	0.73	0.7265	0.7326	0.7163	-0.07%	448	18,949,000	13,736,193
2014-04-29	0.727	0.727	0.7304	0.722	+0.41%	657	10,839,000	7,867,045
2014-04-28	0.7112	0.724	0.7252	0.7009	+1.87%	532	21,523,000	15,204,969
2014-04-25	0.7356	0.7107	0.7437	0.7107	-4.59%	560	13,837,000	9,938,233
2014-04-24	0.7486	0.7449	0.755	0.7202	-0.67%	439	28,555,000	20,954,480
2014-04-23	0.7454	0.7499	0.7544	0.7454	-0.08%	225	21,460,000	16,097,039
2014-04-22	0.7493	0.7505	0.7534	0.7466	-0.17%	255	7,110,000	5,335,196
2014-04-21	0.7517	0.7518	0.7539	0.7478	-0.52%	139	1,512,000	1,135,228
2014-04-18	0.7545	0.7557	0.7588	0.7492	+1.44%	288	11,400,000	8,620,250
2014-04-17	0.7463	0.745	0.748	0.7323	+0.32%	367	5,132,000	3,813,460
2014-04-16	0.7532	0.7426	0.7546	0.7237	-1.16%	908	36,358,000	26,855,335
2014-04-15	0.769	0.7513	0.775	0.748	-2.30%	484	25,577,000	19,372,263
2014-04-14	0.7748	0.769	0.7748	0.7661	-0.85%	224	3,824,000	2,939,421
2014-04-11	0.774	0.7756	0.782	0.7702	-0.95%	449	24,380,000	18,950,666
2014-04-10	0.765	0.783	0.783	0.7625	+2.89%	511	13,875,000	10,711,767
2014-04-09	0.765	0.761	0.769	0.757	-0.30%	248	9,932,000	7,561,459
2014-04-08	0.7603	0.7633	0.768	0.7552	+0.21%	390	7,453,000	5,672,659
2014-04-07	0.7682	0.7617	0.7736	0.7575	-1.69%	1040	10,945,000	8,351,958
2014-04-04	0.771	0.7748	0.7762	0.7644	+0.51%	339	12,878,000	9,919,615
2014-04-03	0.7418	0.7709	0.7738	0.7418	+0.10%	227	5,511,000	4,246,269
2014-04-02	0.774	0.7701	0.775	0.7642	-0.50%	328	12,015,000	9,244,728
2014-04-01	0.78	0.774	0.78	0.7693	-0.76%	366	9,376,000	7,234,823
2014-03-31	0.7688	0.7799	0.78	0.7619	+1.02%	446	12,380,000	9,541,495
2014-03-28	0.7697	0.772	0.7738	0.761	+1.05%	440	9,836,000	7,566,256
2014-03-27	0.7742	0.764	0.7743	0.762	-1.23%	308	13,758,000	10,586,920
2014-03-26	0.7783	0.7735	0.7834	0.7712	+0.45%	620	23,882,000	18,556,853
2014-03-25	0.7564	0.77	0.78	0.745	+2.19%	766	26,694,000	20,468,867
2014-03-24	0.7592	0.7535	0.7881	0.7402	+0.23%	1324	37,455,000	28,090,609
2014-03-21	0.7425	0.7518	0.77	0.7322	-1.34%	772	15,942,000	11,929,537
2014-03-20	0.725	0.762	0.7697	0.7109	+3.96%	1041	15,705,000	11,656,312
2014-03-19	0.7328	0.733	0.7445	0.7112	+1.45%	1130	14,011,000	10,320,854
2014-03-18	0.6744	0.7225	0.7256	0.6744	+7.85%	866	19,385,000	13,430,279
2014-03-17	0.6511	0.6699	0.6727	0.6511	+3.00%	576	18,478,000	12,312,918
2014-03-14	0.6986	0.6504	0.6986	0.6398	-7.09%	2533	65,294,000	42,685,836
2014-03-13	0.7301	0.7	0.7328	0.6968	-3.43%	674	16,055,000	11,430,903
2014-03-12	0.73	0.7249	0.7329	0.721	-1.93%	472	10,665,000	7,755,106
2014-03-11	0.75	0.7392	0.7643	0.71	-2.00%	626	12,130,000	9,074,199
2014-03-07	0.7632	0.7543	0.7632	0.7373	-0.75%	928	6,819,000	5,144,238
2014-03-06	0.7701	0.76	0.7949	0.742	-2.04%	1468	15,946,000	12,188,068
2014-03-05	0.7717	0.7758	0.7773	0.7473	+0.53%	776	9,377,000	7,166,332
2014-03-04	0.704	0.7717	0.7773	0.7026	+9.03%	1754	31,740,000	23,454,431
2014-03-03	0.7893	0.7078	0.7999	0.69	-14.82%	1955	50,197,000	36,383,175
2014-02-28	0.8328	0.8309	0.8339	0.82	+0.07%	561	9,738,000	8,030,561
2014-02-27	0.85	0.8303	0.8556	0.828	-2.60%	532	8,349,000	6,996,744
2014-02-26	0.8649	0.8525	0.8652	0.85	-1.08%	300	7,891,000	6,758,673
2014-02-25	0.8645	0.8618	0.8697	0.8585	+0.01%	225	3,583,000	3,087,877
2014-02-24	0.8625	0.8617	0.8633	0.8512	+0.10%	236	3,519,000	3,018,876
2014-02-21	0.8585	0.8608	0.865	0.8576	+0.38%	120	1,360,000	1,169,545
2014-02-20	0.8621	0.8575	0.869	0.8524	-0.53%	241	3,264,000	2,802,130
2014-02-19	0.8724	0.8621	0.8789	0.86	-2.03%	340	8,786,000	7,647,387
2014-02-18	0.885	0.88	0.8883	0.8716	-0.40%	415	16,068,000	14,071,780
2014-02-17	0.878	0.8835	0.8875	0.8749	+1.13%	423	14,717,000	12,962,400
2014-02-14	0.871	0.8736	0.8778	0.8628	+0.30%	246	4,778,000	4,164,471
2014-02-13	0.8778	0.871	0.8788	0.87	-0.74%	223	18,217,000	15,903,910
2014-02-12	0.8733	0.8775	0.8789	0.8692	+0.71%	202	11,871,000	10,408,461
2014-02-11	0.8727	0.8713	0.8735	0.8653	+0.05%	221	6,301,000	5,487,222
2014-02-10	0.8733	0.8709	0.88	0.86	-0.18%	384	5,379,000	4,682,302
2014-02-07	0.8662	0.8725	0.8735	0.8613	+0.73%	441	13,418,000	11,683,020
2014-02-06	0.842	0.8662	0.8719	0.842	+2.89%	1831	19,036,000	16,295,915
2014-02-05	0.8292	0.8419	0.8465	0.828	+1.19%	500	15,156,000	12,710,465
2014-02-04	0.82	0.832	0.834	0.808	+0.89%	586	10,809,000	8,829,335
2014-02-03	0.8286	0.8247	0.8372	0.819	+0.38%	916	13,733,000	11,348,654
2014-01-31	0.8371	0.8216	0.8463	0.8215	-2.26%	428	5,687,000	4,732,970
2014-01-30	0.8455	0.8406	0.8455	0.8351	-0.26%	381	5,267,000	4,410,801
2014-01-29	0.8369	0.8428	0.8517	0.8351	+1.18%	1492	13,943,000	11,759,521
2014-01-28	0.8526	0.833	0.86	0.8224	-2.93%	1231	48,888,000	41,180,367
2014-01-27	0.8625	0.8581	0.8712	0.8556	-1.15%	533	7,108,000	6,136,147
2014-01-24	0.8878	0.8681	0.8887	0.8681	-1.99%	799	20,721,000	18,082,446
2014-01-23	0.8918	0.8857	0.8944	0.8759	+0.80%	942	44,862,000	39,855,879
2014-01-22	0.876	0.8787	0.88	0.866	+0.56%	526	24,409,000	21,282,816
2014-01-21	0.88	0.8738	0.8834	0.8701	-0.47%	351	9,821,000	8,581,980
2014-01-20	0.879	0.8779	0.8849	0.87	-0.46%	313	8,656,000	7,617,016
2014-01-17	0.8734	0.882	0.889	0.8734	+0.71%	515	12,122,000	10,694,715
2014-01-16	0.8895	0.8758	0.8903	0.8688	-1.54%	595	12,618,000	11,064,844
2014-01-15	0.8675	0.8895	0.8987	0.8576	+2.56%	995	26,135,000	23,066,757
2014-01-14	0.89	0.8673	0.89	0.864	-0.69%	269	5,879,000	5,092,456
2014-01-13	0.872	0.8733	0.8735	0.8635	+0.44%	365	5,176,000	4,501,268
2014-01-10	0.8703	0.8695	0.8739	0.8606	-0.29%	400	11,688,000	10,135,583
2014-01-09	0.877	0.872	0.8798	0.8702	-0.41%	254	6,018,000	5,255,186
2014-01-08	0.8698	0.8756	0.877	0.865	+0.72%	287	4,361,000	3,800,510
2014-01-06	0.8746	0.8693	0.8775	0.8651	0.00%	247	1,562,000	1,359,379

Архив котировок акции MSNG по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013