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)
2015-12-30	0.8205	0.819	0.8225	0.815	-0.06%	302	17,629,000	14,419,873
2015-12-29	0.8185	0.8195	0.823	0.811	+0.43%	288	10,204,000	8,333,397
2015-12-28	0.828	0.816	0.8285	0.815	-1.15%	336	8,879,000	7,268,661
2015-12-25	0.8335	0.8255	0.835	0.8205	-0.06%	241	6,224,000	5,125,260
2015-12-24	0.83	0.826	0.835	0.8235	-0.18%	265	7,280,000	6,029,755
2015-12-23	0.83	0.8275	0.836	0.8155	-0.30%	323	13,056,000	10,758,748
2015-12-22	0.8275	0.83	0.834	0.823	+0.36%	354	6,050,000	5,013,744
2015-12-21	0.8225	0.827	0.839	0.8225	-1.49%	264	6,185,000	5,117,583
2015-12-18	0.826	0.8395	0.8395	0.818	+1.14%	604	26,666,000	22,035,083
2015-12-17	0.85	0.83	0.87	0.824	-1.78%	943	78,882,000	67,550,359
2015-12-16	0.816	0.845	0.8495	0.8135	+3.94%	1543	235,736,000	194,356,085
2015-12-15	0.817	0.813	0.821	0.813	-0.25%	741	11,128,000	9,097,854
2015-12-14	0.815	0.815	0.82	0.809	-0.43%	470	49,379,000	40,165,770
2015-12-11	0.8155	0.8185	0.8225	0.815	+0.06%	299	4,272,000	3,493,814
2015-12-10	0.8115	0.818	0.819	0.811	+0.37%	466	9,424,000	7,690,074
2015-12-09	0.8135	0.815	0.819	0.8085	0.00%	463	7,645,000	6,231,123
2015-12-08	0.8185	0.815	0.8195	0.8115	0.00%	374	23,143,000	18,864,355
2015-12-07	0.812	0.815	0.822	0.812	+0.37%	295	18,691,000	15,236,664
2015-12-04	0.818	0.812	0.824	0.81	-0.55%	464	26,408,000	21,529,618
2015-12-03	0.8135	0.8165	0.822	0.8095	+0.25%	391	10,894,000	8,907,334
2015-12-02	0.8205	0.8145	0.822	0.814	-0.73%	397	14,560,000	11,920,177
2015-12-01	0.82	0.8205	0.8315	0.817	-1.14%	948	12,372,000	10,192,723
2015-11-30	0.815	0.83	0.83	0.812	+1.65%	407	45,866,000	37,661,033
2015-11-27	0.821	0.8165	0.821	0.8035	-0.61%	374	16,767,000	13,662,386
2015-11-26	0.825	0.8215	0.8295	0.8155	-0.30%	391	20,060,000	16,509,174
2015-11-25	0.82	0.824	0.8305	0.8135	+0.67%	535	18,271,000	15,074,469
2015-11-24	0.8295	0.8185	0.831	0.81	-1.27%	428	8,830,000	7,266,935
2015-11-23	0.8275	0.829	0.835	0.821	+0.06%	313	5,680,000	4,712,696
2015-11-20	0.836	0.8285	0.8375	0.82	-0.84%	471	10,423,000	8,642,698
2015-11-19	0.832	0.8355	0.845	0.825	+0.54%	688	21,181,000	17,617,906
2015-11-18	0.83	0.831	0.8395	0.8225	+0.61%	548	14,975,000	12,425,326
2015-11-17	0.82	0.826	0.837	0.8155	+1.04%	573	26,377,000	21,762,569
2015-11-16	0.8185	0.8175	0.8285	0.8075	+0.06%	487	15,179,000	12,376,627
2015-11-13	0.828	0.817	0.8295	0.807	-1.03%	625	32,161,000	26,169,808
2015-11-12	0.827	0.8255	0.8325	0.821	+0.24%	388	6,100,000	5,037,689
2015-11-11	0.821	0.8235	0.835	0.814	-0.60%	427	18,308,000	15,065,900
2015-11-10	0.845	0.8285	0.8545	0.8195	-2.30%	767	36,699,000	30,449,418
2015-11-09	0.875	0.848	0.8795	0.8445	-2.47%	732	19,632,000	16,794,397
2015-11-06	0.857	0.8695	0.8855	0.8515	+1.93%	785	20,084,000	17,568,543
2015-11-05	0.844	0.853	0.88	0.837	+1.31%	697	41,324,000	35,001,896
2015-11-03	0.85	0.842	0.89	0.832	-0.88%	1927	72,226,000	61,520,123
2015-11-02	0.8195	0.8495	0.8495	0.819	+3.35%	666	31,175,000	25,975,259
2015-10-30	0.817	0.822	0.8265	0.813	+0.55%	258	13,368,000	10,978,720
2015-10-29	0.8175	0.8175	0.821	0.814	+0.25%	143	3,383,000	2,766,341
2015-10-28	0.8175	0.8155	0.822	0.813	-0.49%	395	28,794,000	23,489,435
2015-10-27	0.8165	0.8195	0.827	0.8115	+0.06%	402	72,353,000	59,097,431
2015-10-26	0.828	0.819	0.8285	0.816	-0.30%	293	9,299,000	7,644,255
2015-10-23	0.813	0.8215	0.835	0.806	+0.80%	990	135,132,000	109,996,390
2015-10-22	0.82	0.815	0.833	0.8115	-0.55%	859	45,832,000	37,503,948
2015-10-21	0.8195	0.8195	0.8285	0.8135	+0.06%	641	28,547,000	23,413,260
2015-10-20	0.796	0.819	0.819	0.796	+1.30%	981	285,988,000	230,321,329
2015-10-19	0.8065	0.8085	0.8135	0.802	-0.31%	403	20,612,000	16,637,589
2015-10-16	0.81	0.811	0.82	0.8035	+0.12%	930	233,245,000	187,932,615
2015-10-15	0.817	0.81	0.82	0.8075	-0.37%	856	468,390,000	381,007,594
2015-10-14	0.8175	0.813	0.82	0.8105	-0.25%	260	7,696,000	6,284,039
2015-10-13	0.8195	0.815	0.824	0.8085	-0.31%	752	19,210,000	15,694,647
2015-10-12	0.8355	0.8175	0.836	0.8155	-2.15%	600	37,433,000	30,910,529
2015-10-09	0.818	0.8355	0.8375	0.8125	+2.89%	413	65,674,000	54,051,791
2015-10-08	0.817	0.812	0.82	0.808	-0.61%	265	17,406,000	14,176,310
2015-10-07	0.81	0.817	0.82	0.808	+1.24%	300	9,011,000	7,349,055
2015-10-06	0.8025	0.807	0.8095	0.8025	+0.69%	210	10,861,000	8,750,365
2015-10-05	0.8075	0.8015	0.809	0.8	-0.25%	373	17,305,000	13,877,224
2015-10-02	0.8025	0.8035	0.8165	0.7955	-1.05%	726	91,443,000	73,308,857
2015-10-01	0.8105	0.812	0.819	0.7915	+0.43%	715	115,731,000	92,596,394
2015-09-30	0.822	0.8085	0.8335	0.806	-1.46%	1251	385,329,000	313,353,167
2015-09-29	0.825	0.8205	0.825	0.811	+0.06%	648	161,641,000	131,982,229
2015-09-28	0.8215	0.82	0.8285	0.8175	-0.18%	168	2,608,000	2,142,728
2015-09-25	0.8185	0.8215	0.8235	0.81	+0.18%	490	196,624,000	160,553,428
2015-09-24	0.811	0.82	0.838	0.801	+0.55%	1179	619,887,000	504,089,663
2015-09-23	0.8185	0.8155	0.8235	0.813	-0.37%	998	342,130,000	279,920,235
2015-09-22	0.818	0.8185	0.8275	0.8125	-0.12%	1295	344,671,000	282,068,145
2015-09-21	0.8095	0.8195	0.837	0.8055	+3.47%	1018	297,813,000	241,992,905
2015-09-18	0.8205	0.792	0.8275	0.792	-3.53%	673	78,481,000	63,010,818
2015-09-17	0.825	0.821	0.8355	0.815	-0.18%	821	94,568,000	77,460,269
2015-09-16	0.8245	0.8225	0.8245	0.811	-0.06%	520	16,494,000	13,518,652
2015-09-15	0.8175	0.823	0.8285	0.814	+0.18%	881	33,974,000	27,865,606
2015-09-14	0.8155	0.8215	0.835	0.8155	+0.06%	440	16,859,000	13,917,152
2015-09-11	0.8205	0.821	0.824	0.8095	+0.12%	448	126,504,000	103,138,047
2015-09-10	0.8145	0.82	0.823	0.8105	+0.12%	278	20,165,000	16,527,236
2015-09-09	0.82	0.819	0.8245	0.814	+0.18%	147	5,000,000	4,099,167
2015-09-08	0.8165	0.8175	0.8245	0.814	-0.06%	192	4,483,000	3,671,300
2015-09-07	0.826	0.818	0.826	0.813	-0.30%	257	10,136,000	8,283,619
2015-09-04	0.8205	0.8205	0.8235	0.814	-0.42%	238	8,666,000	7,097,043
2015-09-03	0.818	0.824	0.833	0.817	+0.43%	222	4,366,000	3,616,611
2015-09-02	0.825	0.8205	0.832	0.8125	-0.30%	892	76,629,000	62,623,692
2015-09-01	0.8265	0.823	0.834	0.8135	-0.12%	373	10,102,000	8,325,766
2015-08-31	0.829	0.824	0.8295	0.801	0.00%	1107	294,299,000	239,505,605
2015-08-28	0.832	0.824	0.844	0.812	-0.72%	624	14,861,000	12,306,532
2015-08-27	0.827	0.83	0.84	0.8205	+0.73%	307	5,370,000	4,453,590
2015-08-26	0.8145	0.824	0.825	0.8055	+0.98%	316	8,791,000	7,160,702
2015-08-25	0.793	0.816	0.8395	0.7845	+3.36%	1281	17,354,000	14,035,904
2015-08-24	0.8	0.7895	0.8095	0.772	-3.95%	1417	58,136,000	45,325,115
2015-08-21	0.844	0.822	0.844	0.821	-2.66%	478	13,914,000	11,538,978
2015-08-20	0.85	0.8445	0.851	0.838	-1.52%	439	15,185,000	12,819,147
2015-08-19	0.867	0.8575	0.867	0.851	-1.10%	365	12,897,000	11,050,588
2015-08-18	0.8565	0.867	0.867	0.8565	+0.52%	273	11,192,000	9,627,118
2015-08-17	0.874	0.8625	0.881	0.859	-0.98%	810	53,573,000	46,328,048
2015-08-14	0.8775	0.871	0.879	0.8675	-0.74%	379	21,629,000	18,900,011
2015-08-13	0.88	0.8775	0.8805	0.8695	+0.06%	606	40,120,000	35,085,743
2015-08-12	0.877	0.877	0.8895	0.87	-0.45%	605	21,775,000	19,115,689
2015-08-11	0.872	0.881	0.9	0.872	+0.23%	1375	147,853,000	129,631,395
2015-08-10	0.88	0.879	0.8835	0.874	-0.06%	145	4,265,000	3,744,064
2015-08-07	0.881	0.8795	0.8895	0.8725	-0.06%	929	39,425,000	34,579,590
2015-08-06	0.8735	0.88	0.89	0.8665	-0.11%	596	26,147,000	22,911,093
2015-08-05	0.8735	0.881	0.885	0.8735	+0.92%	677	11,578,000	10,175,151
2015-08-04	0.884	0.873	0.892	0.871	-0.96%	390	6,854,000	6,051,126
2015-08-03	0.8825	0.8815	0.885	0.8745	+0.34%	209	49,969,000	43,943,450
2015-07-31	0.884	0.8785	0.8845	0.871	+0.06%	194	6,521,000	5,707,097
2015-07-30	0.8845	0.878	0.888	0.876	-0.51%	164	5,369,000	4,724,968
2015-07-29	0.8745	0.8825	0.8965	0.8655	-0.06%	366	7,827,000	6,876,045
2015-07-28	0.89	0.883	0.9	0.8745	-0.73%	965	6,469,000	5,716,681
2015-07-27	0.8905	0.8895	0.899	0.8845	-0.50%	854	157,737,000	140,507,802
2015-07-24	0.904	0.894	0.909	0.884	-0.72%	336	10,368,000	9,242,528
2015-07-23	0.9	0.9005	0.9025	0.8845	+0.28%	202	14,498,000	12,997,281
2015-07-22	0.897	0.898	0.91	0.8865	+0.06%	301	11,931,000	10,703,882
2015-07-21	0.889	0.8975	0.9015	0.8845	+0.96%	540	95,470,000	85,592,510
2015-07-20	0.8915	0.889	0.8975	0.8825	+0.28%	160	13,731,000	12,191,743
2015-07-17	0.898	0.8865	0.904	0.885	-1.45%	281	6,424,000	5,750,858
2015-07-16	0.891	0.8995	0.91	0.8895	+0.73%	387	8,521,000	7,630,085
2015-07-15	0.9	0.893	0.9065	0.887	-0.56%	264	5,687,000	5,090,370
2015-07-14	0.8965	0.898	0.901	0.891	0.00%	75	1,083,000	971,702
2015-07-13	0.8975	0.898	0.9025	0.889	+0.06%	168	3,489,000	3,122,331
2015-07-10	0.905	0.8975	0.917	0.8905	-0.72%	230	5,181,000	4,670,367
2015-07-09	0.896	0.904	0.904	0.8905	-0.06%	93	1,446,000	1,302,346
2015-07-08	0.895	0.9045	0.9045	0.8775	+1.12%	397	27,299,000	24,408,004
2015-07-07	0.892	0.8945	0.9055	0.8805	-0.61%	398	12,461,000	11,164,360
2015-07-06	0.919	0.9	0.9265	0.89	-2.91%	467	15,730,000	14,155,477
2015-07-03	0.9275	0.927	0.935	0.9125	-0.05%	239	6,945,000	6,417,626
2015-07-02	0.901	0.9275	0.935	0.883	+2.94%	482	5,528,000	5,015,453
2015-07-01	0.887	0.901	0.901	0.88	+1.58%	773	16,025,000	14,325,234
2015-06-30	0.897	0.887	0.9	0.877	-1.17%	474	7,094,000	6,294,936
2015-06-29	0.92	0.8975	0.92	0.895	-2.45%	424	6,257,000	5,653,120
2015-06-26	0.9125	0.92	0.9225	0.897	+0.44%	408	8,965,000	8,166,313
2015-06-25	0.926	0.916	0.931	0.907	0.00%	335	7,445,000	6,861,042
2015-06-24	0.9185	0.916	0.93	0.908	-0.16%	191	3,330,000	3,062,743
2015-06-23	0.92	0.9175	0.9215	0.8935	-0.49%	471	10,255,000	9,355,797
2015-06-22	0.94	0.922	0.944	0.922	-2.02%	379	7,438,000	6,945,813
2015-06-19	0.962	0.941	0.979	0.9215	-1.93%	658	19,387,000	18,196,934
2015-06-18	0.93	0.9595	0.97	0.9115	+3.17%	1086	294,513,000	280,278,287
2015-06-17	0.9315	0.93	0.9425	0.92	-0.05%	217	5,168,000	4,803,080
2015-06-16	0.9125	0.9305	0.938	0.905	+2.20%	219	8,049,000	7,389,431
2015-06-15	0.904	0.9105	0.92	0.9005	+0.94%	252	7,006,000	6,382,644
2015-06-11	0.91	0.902	0.915	0.89	-0.33%	975	85,365,000	77,482,440
2015-06-10	0.9155	0.905	0.9185	0.9005	-1.04%	245	2,543,000	2,302,134
2015-06-09	0.913	0.9145	0.9245	0.903	+0.11%	555	40,177,000	36,650,134
2015-06-08	0.912	0.9135	0.9265	0.902	-0.16%	441	8,685,000	7,938,356
2015-06-05	0.915	0.915	0.925	0.905	-0.81%	333	5,955,000	5,450,211
2015-06-04	0.9235	0.9225	0.93	0.91	-0.91%	463	9,532,000	8,771,319
2015-06-03	0.9315	0.931	0.941	0.924	-1.06%	544	23,260,000	21,639,550
2015-06-02	0.9455	0.941	0.949	0.935	-0.05%	170	3,391,000	3,187,540
2015-06-01	0.9385	0.9415	0.946	0.9325	+0.75%	376	40,827,000	38,388,719
2015-05-29	0.933	0.9345	0.9445	0.93	+0.16%	250	13,930,000	13,064,785
2015-05-28	0.9375	0.933	0.947	0.88	-0.48%	401	9,277,000	8,638,281
2015-05-27	0.9695	0.9375	0.9695	0.9335	-0.42%	213	4,766,000	4,474,957
2015-05-26	0.946	0.9415	0.948	0.9275	-0.48%	448	18,339,000	17,098,964
2015-05-25	0.9435	0.946	0.9505	0.9375	+0.26%	260	20,378,000	19,204,496
2015-05-22	0.9345	0.9435	0.9435	0.932	+1.23%	251	11,691,000	10,950,048
2015-05-21	0.922	0.932	0.9495	0.914	+0.98%	456	23,328,000	21,665,570
2015-05-20	0.944	0.923	0.944	0.916	-1.96%	453	13,782,000	12,699,825
2015-05-19	0.96	0.9415	0.9775	0.935	-2.23%	505	18,025,000	17,064,660
2015-05-18	0.9555	0.963	0.9675	0.952	+0.78%	253	10,028,000	9,625,273
2015-05-15	0.9675	0.9555	0.9675	0.9415	-1.24%	493	21,830,000	20,818,841
2015-05-14	0.9695	0.9675	0.989	0.9545	-0.41%	491	14,986,000	14,421,979
2015-05-13	0.995	0.9715	0.9965	0.962	-2.41%	485	34,435,000	34,069,486
2015-05-12	0.9905	0.9955	1.017	0.986	+0.66%	458	12,193,000	12,166,756
2015-05-08	0.9825	0.989	1.0065	0.9825	+0.71%	498	101,368,000	100,625,366
2015-05-07	0.9935	0.982	1.002	0.98	-1.16%	523	65,831,000	65,346,907
2015-05-06	1.02	0.9935	1.02	0.989	-2.07%	339	4,080,000	4,066,633
2015-05-05	1.077	1.0145	1.077	0.9905	+1.60%	264	4,318,000	4,360,795
2015-04-30	1.0425	0.9985	1.0425	0.9915	-0.10%	481	25,520,000	25,514,332
2015-04-29	1.0195	0.9995	1.02	0.9865	-1.96%	601	61,731,000	62,070,311
2015-04-28	0.975	1.0195	1.044	0.975	+0.25%	1424	304,900,000	311,625,489
2015-04-27	1.009	1.017	1.0235	0.99	+0.74%	582	38,069,000	38,511,220
2015-04-24	0.971	1.0095	1.0205	0.965	+2.80%	772	56,266,000	55,772,735
2015-04-23	1.0195	0.982	1.0195	0.951	-3.68%	1078	39,602,000	38,793,052
2015-04-22	1.0305	1.0195	1.036	1.01	-0.92%	502	87,314,000	89,555,668
2015-04-21	0.9685	1.029	1.036	0.9685	+3.31%	763	101,099,000	103,365,815
2015-04-20	1.009	0.996	1.0335	0.951	-1.87%	989	40,771,000	40,847,302
2015-04-17	1.035	1.015	1.04	0.9855	+0.50%	920	48,624,000	49,114,043
2015-04-16	0.992	1.01	1.0365	0.9795	+1.97%	1898	58,157,000	58,965,363
2015-04-15	0.945	0.9905	1.009	0.945	+4.93%	1881	75,736,000	74,473,964
2015-04-14	0.934	0.944	0.964	0.925	+1.61%	999	48,294,000	45,827,130
2015-04-13	0.8875	0.929	0.93	0.8875	+5.09%	1367	70,990,000	65,417,039
2015-04-10	0.9215	0.884	0.9215	0.871	-2.21%	727	37,868,000	34,112,032
2015-04-09	0.878	0.904	0.9245	0.87	+1.63%	2183	94,203,000	84,844,477
2015-04-08	0.844	0.8895	0.894	0.8365	+5.39%	1627	51,261,000	44,557,270
2015-04-07	0.84	0.844	0.8635	0.819	+1.69%	1012	36,729,000	31,066,701
2015-04-06	0.755	0.83	0.846	0.755	+6.41%	1281	50,044,000	40,779,279
2015-04-03	0.7825	0.78	0.7955	0.7655	-0.19%	449	14,155,000	11,005,545
2015-04-02	0.7315	0.7815	0.7995	0.7295	+7.05%	1561	61,526,000	47,546,581
2015-04-01	0.717	0.73	0.738	0.713	+1.74%	733	26,043,000	19,016,760
2015-03-31	0.7165	0.7175	0.724	0.7105	-1.31%	270	5,728,000	4,111,806
2015-03-30	0.7145	0.727	0.729	0.7055	+1.75%	370	9,820,000	7,053,042
2015-03-27	0.6825	0.7145	0.719	0.6825	+2.07%	455	16,084,000	11,393,736
2015-03-26	0.7545	0.7	0.7545	0.695	+0.07%	514	20,036,000	14,087,207
2015-03-25	0.7005	0.6995	0.7045	0.6895	+0.50%	284	10,806,000	7,521,043
2015-03-24	0.697	0.696	0.7135	0.69	+0.07%	383	25,015,000	17,504,298
2015-03-23	0.7095	0.6955	0.713	0.6885	-2.66%	588	28,615,000	19,968,456
2015-03-20	0.7325	0.7145	0.748	0.69	+0.70%	708	68,977,000	48,868,308
2015-03-19	0.7205	0.7095	0.7225	0.707	+0.14%	232	16,955,000	12,159,171
2015-03-18	0.708	0.7085	0.7245	0.7055	+0.07%	565	10,324,000	7,373,328
2015-03-17	0.715	0.708	0.7185	0.704	-0.28%	313	10,001,000	7,102,726
2015-03-16	0.7285	0.71	0.73	0.704	-2.07%	505	10,764,000	7,698,538
2015-03-13	0.7275	0.725	0.739	0.715	-0.34%	458	12,674,000	9,222,022
2015-03-12	0.72	0.7275	0.73	0.715	+1.75%	446	8,885,000	6,440,971
2015-03-11	0.7245	0.715	0.745	0.712	-1.38%	715	20,762,000	15,147,152
2015-03-10	0.745	0.725	0.7595	0.724	-3.46%	824	47,633,000	35,372,785
2015-03-06	0.7785	0.751	0.7795	0.747	-2.66%	880	26,993,000	20,507,360
2015-03-05	0.745	0.7715	0.7915	0.7415	+4.26%	1122	41,130,000	31,438,112
2015-03-04	0.75	0.74	0.757	0.733	-1.33%	868	35,411,000	26,405,048
2015-03-03	0.765	0.75	0.77	0.7455	-1.96%	815	32,034,000	24,066,549
2015-03-02	0.749	0.765	0.774	0.7475	+0.92%	482	15,183,000	11,623,743
2015-02-27	0.74	0.758	0.772	0.74	+2.71%	1343	37,496,000	28,364,060
2015-02-26	0.6975	0.738	0.75	0.6975	+6.19%	1823	68,611,000	50,319,120
2015-02-25	0.678	0.695	0.7005	0.678	+1.24%	984	43,512,000	30,189,134
2015-02-24	0.68	0.6865	0.69	0.676	-0.94%	572	20,969,000	14,349,534
2015-02-20	0.6845	0.693	0.697	0.6815	+1.17%	1415	73,140,000	50,474,529
2015-02-19	0.7045	0.685	0.71	0.667	-2.70%	1333	40,737,000	27,840,086
2015-02-18	0.698	0.704	0.705	0.6855	+1.08%	1424	41,211,000	28,788,578
2015-02-17	0.6585	0.6965	0.7065	0.6585	-1.00%	1481	38,394,000	26,740,791
2015-02-16	0.7	0.7035	0.769	0.69	+1.08%	2623	179,966,000	129,397,017
2015-02-13	0.6825	0.696	0.7165	0.6605	+2.05%	1579	98,472,000	68,611,531
2015-02-12	0.675	0.682	0.685	0.6625	+1.87%	676	31,868,000	21,453,622
2015-02-11	0.674	0.6695	0.6745	0.661	+0.07%	359	13,722,000	9,150,898
2015-02-10	0.669	0.669	0.6735	0.6585	0.00%	349	8,666,000	5,755,791
2015-02-09	0.667	0.669	0.67	0.6545	+0.83%	481	16,632,000	11,032,932
2015-02-06	0.6405	0.6635	0.6635	0.638	+4.16%	729	17,246,000	11,308,648
2015-02-05	0.64	0.637	0.64	0.635	-0.08%	267	7,901,000	5,039,276
2015-02-04	0.634	0.6375	0.6425	0.634	+0.24%	242	11,919,000	7,612,068
2015-02-03	0.638	0.636	0.639	0.6295	-0.24%	416	14,143,000	8,966,104
2015-02-02	0.6495	0.6375	0.6495	0.635	-1.16%	278	3,827,000	2,449,047
2015-01-30	0.6335	0.645	0.652	0.6335	-0.23%	363	10,592,000	6,803,601
2015-01-29	0.649	0.6465	0.651	0.6375	-0.23%	546	8,701,000	5,618,947
2015-01-28	0.652	0.648	0.6595	0.6435	-0.61%	525	8,849,000	5,764,393
2015-01-27	0.6325	0.652	0.652	0.6205	+1.56%	592	10,925,000	7,005,658
2015-01-26	0.6505	0.642	0.6525	0.6335	-0.70%	496	11,373,000	7,278,672
2015-01-23	0.662	0.6465	0.662	0.646	-1.00%	546	19,841,000	12,932,131
2015-01-22	0.6585	0.653	0.665	0.651	+0.85%	499	19,538,000	12,822,955
2015-01-21	0.661	0.6475	0.6645	0.644	-1.60%	479	8,660,000	5,653,414
2015-01-20	0.6645	0.658	0.6715	0.6575	-0.38%	283	6,389,000	4,233,597
2015-01-19	0.672	0.6605	0.672	0.656	-0.83%	396	8,053,000	5,370,446
2015-01-16	0.668	0.666	0.6725	0.666	0.00%	270	10,774,000	7,200,378
2015-01-15	0.67	0.666	0.6705	0.664	+0.30%	521	13,056,000	8,719,700
2015-01-14	0.6795	0.664	0.6795	0.6615	-1.48%	478	12,220,000	8,157,241
2015-01-13	0.6825	0.674	0.6845	0.6695	-1.25%	339	5,779,000	3,907,828
2015-01-12	0.677	0.6825	0.689	0.671	-0.51%	374	5,325,000	3,631,655
2015-01-09	0.687	0.686	0.699	0.6755	0.00%	444	7,042,000	4,847,429
2015-01-08	0.6695	0.686	0.6895	0.6655	+3.55%	458	6,870,000	4,663,612
2015-01-06	0.652	0.6625	0.671	0.651	+1.61%	388	6,669,000	4,405,523
2015-01-05	0.64	0.652	0.6595	0.6295	0.00%	819	3,326,000	2,149,501

Архив котировок акции MSNG по годам

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