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)
2016-12-30	2.4885	2.48	2.522	2.45	-0.28%	1283	23,944,000	59,418,711
2016-12-29	2.3875	2.487	2.5025	2.3835	+4.17%	1391	27,801,000	68,195,375
2016-12-28	2.3895	2.3875	2.4065	2.382	+0.51%	384	10,641,000	25,500,425
2016-12-27	2.358	2.3755	2.382	2.323	+0.44%	486	13,975,000	32,950,262
2016-12-26	2.38	2.365	2.38	2.3345	-0.50%	553	11,322,000	26,687,532
2016-12-23	2.3165	2.377	2.414	2.3165	+2.32%	2004	37,093,000	88,174,958
2016-12-22	2.239	2.323	2.35	2.189	+2.79%	3724	67,420,000	155,649,607
2016-12-21	2.15	2.26	2.2795	2.021	+5.61%	5863	253,272,000	537,976,660
2016-12-20	2.2865	2.14	2.3195	2.1355	-6.88%	2757	72,412,000	158,997,276
2016-12-19	2.472	2.298	2.528	2.28	-6.94%	2779	51,540,000	121,844,434
2016-12-16	2.505	2.4695	2.5575	2.4695	-1.55%	1804	28,309,000	70,898,970
2016-12-15	2.5395	2.5085	2.5425	2.494	-1.86%	1512	15,857,000	39,815,794
2016-12-14	2.465	2.556	2.564	2.455	+3.73%	1916	17,547,000	44,335,220
2016-12-13	2.494	2.464	2.54	2.455	-2.14%	1133	15,408,000	38,809,825
2016-12-12	2.438	2.518	2.54	2.438	+2.99%	1753	24,197,000	60,370,906
2016-12-09	2.3795	2.445	2.479	2.35	+2.77%	2800	30,312,000	73,219,130
2016-12-08	2.3155	2.379	2.382	2.3005	+2.63%	1034	29,690,000	69,822,661
2016-12-07	2.3	2.318	2.322	2.2805	-0.06%	638	17,040,000	39,328,029
2016-12-06	2.289	2.3195	2.3395	2.2735	+1.58%	1012	13,478,000	31,239,646
2016-12-05	2.244	2.2835	2.2885	2.244	+1.94%	1479	16,292,000	37,126,239
2016-12-02	2.24	2.24	2.2445	2.22	0.00%	437	8,072,000	18,013,543
2016-12-01	2.31	2.24	2.3145	2.2305	-2.61%	943	10,227,000	23,091,143
2016-11-30	2.19	2.3	2.331	2.182	+4.14%	2117	32,786,000	74,364,467
2016-11-29	2.207	2.2085	2.2195	2.185	+0.20%	560	5,960,000	13,144,695
2016-11-28	2.173	2.204	2.22	2.121	+1.08%	832	14,943,000	32,592,520
2016-11-25	2.08	2.1805	2.22	2.07	+3.83%	730	11,297,000	24,038,005
2016-11-24	2.0815	2.1	2.1035	2.076	+0.62%	426	4,806,000	10,059,370
2016-11-23	2.1015	2.087	2.13	2.06	-0.67%	809	13,961,000	29,268,810
2016-11-22	2.17	2.101	2.175	2.0995	-2.91%	890	13,399,000	28,540,329
2016-11-21	2.16	2.164	2.233	2.16	-0.18%	634	8,116,000	17,777,591
2016-11-18	2.184	2.168	2.2475	2.1415	-1.45%	937	13,093,000	28,460,141
2016-11-17	2.091	2.2	2.2195	2.0825	+5.21%	1656	26,818,000	58,310,105
2016-11-16	2.0975	2.091	2.1285	2.079	+0.77%	619	5,326,000	11,203,156
2016-11-15	2.1095	2.075	2.1365	2.05	-1.75%	788	10,362,000	21,684,154
2016-11-14	2.0825	2.112	2.187	2.0305	+1.44%	2015	35,363,000	74,499,554
2016-11-11	2.255	2.082	2.2685	2.032	-8.22%	3309	49,062,000	104,181,701
2016-11-10	2.38	2.2685	2.45	2.2635	-4.68%	3648	72,836,000	173,593,815
2016-11-09	2	2.38	2.38	1.9965	+16.95%	5122	88,431,000	198,216,012
2016-11-08	1.996	2.035	2.1895	1.9415	+1.90%	3149	58,703,000	119,174,214
2016-11-07	1.7875	1.997	1.9975	1.75	+13.72%	2539	41,392,000	78,239,074
2016-11-03	1.72	1.756	1.788	1.6925	+2.12%	927	18,323,000	31,908,192
2016-11-02	1.7105	1.7195	1.73	1.7055	+0.38%	238	2,382,000	4,085,311
2016-11-01	1.713	1.713	1.7295	1.702	0.00%	276	9,699,000	16,680,324
2016-10-31	1.7005	1.713	1.7135	1.69	+1.09%	245	14,695,000	25,019,661
2016-10-28	1.67	1.6945	1.7	1.6585	+2.17%	258	4,805,000	8,135,028
2016-10-27	1.6875	1.6585	1.6985	1.64	-1.83%	608	16,704,000	27,771,943
2016-10-26	1.691	1.6895	1.7045	1.6895	+0.39%	163	1,748,000	2,969,691
2016-10-25	1.705	1.683	1.72	1.6705	-1.06%	213	2,846,000	4,843,143
2016-10-24	1.7	1.701	1.7305	1.6995	-0.53%	230	2,786,000	4,773,724
2016-10-21	1.7125	1.71	1.7245	1.702	-0.29%	282	2,376,000	4,066,486
2016-10-20	1.7255	1.715	1.7255	1.71	-0.26%	186	1,177,000	2,024,736
2016-10-19	1.7195	1.7195	1.729	1.6975	+0.50%	228	7,776,000	13,306,846
2016-10-18	1.6875	1.711	1.7245	1.6775	+1.24%	277	3,668,000	6,275,426
2016-10-17	1.704	1.69	1.7095	1.6735	-0.85%	248	2,617,000	4,424,781
2016-10-14	1.6925	1.7045	1.71	1.6905	+1.01%	246	4,516,000	7,654,299
2016-10-13	1.6965	1.6875	1.7175	1.6875	-0.56%	204	2,174,000	3,689,142
2016-10-12	1.6845	1.697	1.729	1.6845	+0.47%	321	4,206,000	7,176,547
2016-10-11	1.6905	1.689	1.7025	1.67	+0.18%	382	4,815,000	8,105,225
2016-10-10	1.6805	1.686	1.692	1.6715	+0.93%	134	1,016,000	1,715,744
2016-10-07	1.69	1.6705	1.703	1.67	-1.21%	267	2,813,000	4,734,479
2016-10-06	1.71	1.691	1.7265	1.6715	-0.65%	272	2,286,000	3,877,375
2016-10-05	1.7135	1.702	1.74	1.675	-1.02%	342	8,562,000	14,597,691
2016-10-04	1.75	1.7195	1.75	1.711	-1.74%	208	1,708,000	2,945,650
2016-10-03	1.7275	1.75	1.766	1.7265	+1.74%	273	2,774,000	4,847,325
2016-09-30	1.762	1.72	1.772	1.72	-1.77%	347	5,053,000	8,756,830
2016-09-29	1.74	1.751	1.775	1.706	+1.74%	843	58,292,000	102,395,849
2016-09-28	1.6645	1.721	1.739	1.6535	+3.05%	509	23,337,000	39,930,216
2016-09-27	1.7065	1.67	1.7065	1.665	-1.36%	175	2,290,000	3,842,986
2016-09-26	1.7	1.693	1.71	1.665	-0.35%	206	3,168,000	5,397,671
2016-09-23	1.71	1.699	1.71	1.672	-0.53%	257	3,392,000	5,743,965
2016-09-22	1.68	1.708	1.71	1.68	+1.49%	155	1,090,000	1,849,801
2016-09-21	1.69	1.683	1.7	1.6715	+0.03%	278	9,120,000	15,365,991
2016-09-20	1.6875	1.6825	1.7095	1.665	-0.71%	282	16,808,000	28,251,042
2016-09-19	1.6825	1.6945	1.702	1.6715	+0.86%	184	6,518,000	11,058,262
2016-09-16	1.701	1.68	1.7085	1.658	-1.21%	225	7,709,000	12,975,844
2016-09-15	1.699	1.7005	1.706	1.682	+0.09%	163	2,982,000	5,052,929
2016-09-14	1.72	1.699	1.72	1.66	+1.13%	300	4,643,000	7,813,722
2016-09-13	1.7015	1.68	1.7145	1.661	-0.59%	340	5,170,000	8,681,707
2016-09-12	1.75	1.69	1.752	1.69	-3.15%	532	13,911,000	23,876,431
2016-09-09	1.7395	1.745	1.751	1.734	+0.55%	287	11,092,000	19,387,893
2016-09-08	1.738	1.7355	1.738	1.72	+0.43%	241	3,694,000	6,382,621
2016-09-07	1.7095	1.728	1.7285	1.6815	+1.62%	509	10,037,000	17,180,564
2016-09-06	1.71	1.7005	1.7115	1.6975	0.00%	233	4,676,000	7,981,695
2016-09-05	1.69	1.7005	1.7115	1.6805	+0.86%	459	25,527,000	43,343,326
2016-09-02	1.6705	1.686	1.686	1.665	+1.35%	321	4,533,000	7,611,936
2016-09-01	1.6875	1.6635	1.6875	1.6635	-0.51%	238	1,609,000	2,691,945
2016-08-31	1.6865	1.672	1.701	1.672	+0.03%	273	3,113,000	5,268,347
2016-08-30	1.645	1.6715	1.689	1.645	+1.61%	482	10,324,000	17,262,805
2016-08-29	1.6435	1.645	1.656	1.6385	+0.27%	172	1,443,000	2,375,297
2016-08-26	1.651	1.6405	1.6645	1.636	-0.39%	428	5,774,000	9,516,692
2016-08-25	1.642	1.647	1.6605	1.6405	+0.37%	290	4,617,000	7,626,155
2016-08-24	1.628	1.641	1.644	1.628	+0.80%	134	1,957,000	3,208,983
2016-08-23	1.61	1.628	1.638	1.61	+0.52%	195	2,181,000	3,548,648
2016-08-22	1.631	1.6195	1.6435	1.4125	-0.71%	615	8,665,000	13,633,481
2016-08-19	1.6305	1.631	1.639	1.617	+0.06%	197	1,351,000	2,205,489
2016-08-18	1.6535	1.63	1.6535	1.62	-0.79%	368	2,101,000	3,428,076
2016-08-17	1.6655	1.643	1.6655	1.641	-1.05%	351	2,789,000	4,603,179
2016-08-16	1.659	1.6605	1.6895	1.651	-0.33%	235	1,726,000	2,883,853
2016-08-15	1.683	1.666	1.6875	1.6625	-0.83%	2572	4,072,000	6,808,488
2016-08-12	1.69	1.68	1.701	1.672	-0.53%	306	3,228,000	5,461,068
2016-08-11	1.6725	1.689	1.689	1.662	+1.23%	197	3,154,000	5,305,500
2016-08-10	1.6865	1.6685	1.69	1.667	-0.98%	353	4,812,000	8,080,576
2016-08-09	1.6255	1.685	1.687	1.6255	+3.56%	701	8,216,000	13,713,250
2016-08-08	1.6605	1.627	1.68	1.617	-1.72%	880	10,454,000	17,210,529
2016-08-05	1.6775	1.6555	1.678	1.654	-0.45%	189	1,431,000	2,373,295
2016-08-04	1.6535	1.663	1.68	1.65	+0.15%	418	6,367,000	10,618,709
2016-08-03	1.658	1.6605	1.69	1.647	+0.15%	393	2,773,000	4,610,282
2016-08-02	1.7095	1.658	1.715	1.6505	-2.98%	623	9,429,000	15,786,645
2016-08-01	1.71	1.709	1.722	1.695	+0.50%	267	5,960,000	10,212,614
2016-07-29	1.694	1.7005	1.715	1.6705	+0.32%	727	16,383,000	27,888,171
2016-07-28	1.651	1.695	1.695	1.621	+2.91%	1231	15,851,000	26,443,519
2016-07-27	1.6525	1.647	1.6675	1.642	-0.18%	381	3,910,000	6,477,047
2016-07-26	1.61	1.65	1.66	1.61	+2.42%	500	7,347,000	12,092,167
2016-07-25	1.591	1.611	1.62	1.591	+1.16%	299	5,442,000	8,753,362
2016-07-22	1.617	1.5925	1.62	1.578	-1.09%	405	9,444,000	15,081,610
2016-07-21	1.61	1.61	1.65	1.592	+0.12%	306	3,845,000	6,193,990
2016-07-20	1.61	1.608	1.616	1.59	+0.12%	236	1,784,000	2,867,166
2016-07-19	1.624	1.606	1.6265	1.602	-1.26%	175	905,000	1,458,672
2016-07-18	1.609	1.6265	1.63	1.609	-0.15%	214	1,908,000	3,103,769
2016-07-15	1.57	1.629	1.75	1.57	+2.94%	424	6,125,000	10,063,235
2016-07-14	1.619	1.5825	1.6395	1.572	-2.13%	277	5,804,000	9,348,441
2016-07-13	1.6305	1.617	1.649	1.617	-0.49%	182	3,537,000	5,762,423
2016-07-12	1.6775	1.625	1.6795	1.625	-2.05%	262	5,093,000	8,361,881
2016-07-11	1.688	1.659	1.7	1.658	-1.31%	346	5,195,000	8,718,078
2016-07-08	1.6835	1.681	1.723	1.672	-0.03%	390	11,875,000	20,232,122
2016-07-07	1.675	1.6815	1.685	1.6605	+0.09%	387	19,853,000	33,222,681
2016-07-06	1.678	1.68	1.686	1.641	+0.12%	514	20,903,000	34,909,419
2016-07-05	1.612	1.678	1.68	1.612	+3.58%	864	36,501,000	60,737,032
2016-07-04	1.577	1.62	1.6205	1.548	+3.15%	494	18,012,000	28,439,225
2016-07-01	1.616	1.5705	1.618	1.55	-2.76%	721	7,075,000	11,220,350
2016-06-30	1.62	1.615	1.637	1.615	-0.43%	232	7,826,000	12,726,323
2016-06-29	1.6375	1.622	1.647	1.62	-1.13%	367	31,122,000	50,915,138
2016-06-28	1.594	1.6405	1.655	1.581	+2.92%	857	13,814,000	22,551,976
2016-06-27	1.5	1.594	1.6195	1.4915	+5.70%	1039	21,041,000	33,221,253
2016-06-24	1.52	1.508	1.578	1.2605	-4.62%	877	20,287,000	30,711,446
2016-06-23	1.55	1.581	1.5885	1.518	+1.25%	1517	44,321,000	67,962,951
2016-06-22	1.599	1.5615	1.599	1.556	-1.76%	563	5,180,000	8,138,758
2016-06-21	1.64	1.5895	1.6495	1.58	-2.42%	817	10,924,000	17,540,669
2016-06-20	1.651	1.629	1.71	1.6175	-1.84%	2141	16,254,000	27,158,566
2016-06-17	1.621	1.6595	1.6595	1.6165	+2.00%	970	8,628,000	14,166,226
2016-06-16	1.615	1.627	1.63	1.595	-1.84%	698	16,774,000	27,083,609
2016-06-15	1.593	1.6575	1.6575	1.593	+3.46%	1240	31,109,000	50,846,867
2016-06-14	1.56	1.602	1.6075	1.55	+3.35%	2214	18,320,000	29,160,687
2016-06-10	1.584	1.55	1.5885	1.5355	-2.15%	457	5,989,000	9,364,026
2016-06-09	1.5915	1.584	1.61	1.573	-0.44%	355	7,448,000	11,862,520
2016-06-08	1.58	1.591	1.6135	1.555	+0.95%	759	22,869,000	36,465,677
2016-06-07	1.57	1.576	1.6115	1.569	+0.19%	676	16,522,000	26,338,405
2016-06-06	1.5475	1.573	1.573	1.53	+2.14%	598	14,785,000	23,036,987
2016-06-03	1.52	1.54	1.545	1.5	+1.99%	1117	30,171,000	45,750,844
2016-06-02	1.5685	1.51	1.5685	1.51	-3.45%	1153	22,907,000	34,931,788
2016-06-01	1.6015	1.564	1.6015	1.5595	-1.97%	467	9,448,000	14,909,268
2016-05-31	1.6175	1.5955	1.65	1.5955	-1.39%	836	28,360,000	45,926,769
2016-05-30	1.601	1.618	1.625	1.5955	-0.12%	485	12,168,000	19,621,367
2016-05-27	1.6145	1.62	1.6345	1.59	0.00%	2721	17,748,000	28,563,049
2016-05-26	1.6	1.62	1.62	1.5625	+1.25%	624	13,055,000	20,894,054
2016-05-25	1.5825	1.6	1.6	1.52	+1.91%	1244	34,279,000	53,311,547
2016-05-24	1.6035	1.57	1.6365	1.565	-2.94%	619	21,760,000	34,654,005
2016-05-23	1.6385	1.6175	1.6385	1.6	-0.58%	260	3,302,000	5,324,997
2016-05-20	1.617	1.627	1.63	1.607	+0.46%	303	4,594,000	7,443,205
2016-05-19	1.63	1.6195	1.6445	1.5885	-0.46%	438	8,651,000	13,880,864
2016-05-18	1.625	1.627	1.64	1.5955	+0.43%	558	11,524,000	18,593,808
2016-05-17	1.6	1.62	1.651	1.585	+0.25%	1254	62,672,000	101,136,775
2016-05-16	1.5305	1.616	1.625	1.512	+4.73%	1397	48,757,000	77,347,451
2016-05-13	1.498	1.543	1.55	1.46	+3.00%	1243	49,337,000	74,545,535
2016-05-12	1.4905	1.498	1.5165	1.485	+0.47%	488	17,145,000	25,719,270
2016-05-11	1.5105	1.491	1.52	1.486	-1.81%	583	10,408,000	15,597,038
2016-05-10	1.526	1.5185	1.526	1.5025	-0.13%	246	4,393,000	6,641,279
2016-05-06	1.52	1.5205	1.5445	1.4875	0.00%	662	15,737,000	23,931,368
2016-05-05	1.4825	1.5205	1.5375	1.4405	+2.56%	1011	33,717,000	50,503,647
2016-05-04	1.42	1.4825	1.4825	1.3735	+3.74%	750	28,743,000	41,626,551
2016-04-29	1.475	1.429	1.475	1.425	-3.41%	391	10,527,000	15,199,773
2016-04-28	1.4345	1.4795	1.4925	1.4345	+3.46%	582	31,216,000	45,716,186
2016-04-27	1.4395	1.43	1.455	1.401	-0.56%	550	15,944,000	22,812,950
2016-04-26	1.467	1.438	1.489	1.4355	-1.47%	421	6,384,000	9,320,603
2016-04-25	1.4775	1.4595	1.495	1.4415	-1.22%	613	13,214,000	19,370,841
2016-04-22	1.4495	1.4775	1.48	1.417	+1.90%	924	24,533,000	35,726,743
2016-04-21	1.3835	1.45	1.45	1.3685	+4.62%	1601	201,513,000	284,752,167
2016-04-20	1.3995	1.386	1.3995	1.3715	-0.93%	331	16,678,000	23,006,102
2016-04-19	1.385	1.399	1.4	1.3725	+1.38%	435	37,793,000	52,585,308
2016-04-18	1.4	1.38	1.4065	1.355	-1.78%	850	50,097,000	69,127,840
2016-04-15	1.38	1.405	1.406	1.371	+1.33%	778	48,941,000	68,329,606
2016-04-14	1.37	1.3865	1.395	1.355	+1.58%	965	43,434,000	60,240,933
2016-04-13	1.2725	1.365	1.365	1.2725	+7.10%	1458	39,319,000	52,359,422
2016-04-12	1.308	1.2745	1.3355	1.27	-2.78%	2072	117,290,000	151,056,293
2016-04-11	1.3575	1.311	1.375	1.302	-3.46%	1961	109,748,000	145,711,406
2016-04-08	1.4	1.358	1.4	1.3335	-3.31%	1244	51,205,000	69,960,145
2016-04-07	1.4	1.4045	1.4105	1.389	-0.18%	542	17,773,000	24,834,107
2016-04-06	1.41	1.407	1.419	1.391	+0.82%	660	12,927,000	18,132,615
2016-04-05	1.3935	1.3955	1.415	1.3305	+0.40%	920	48,491,000	67,689,370
2016-04-04	1.3715	1.39	1.398	1.3525	+1.20%	625	18,430,000	25,564,650
2016-04-01	1.3755	1.3735	1.3845	1.359	-0.11%	575	19,608,000	26,949,233
2016-03-31	1.385	1.375	1.3975	1.368	-0.25%	1021	28,041,000	38,593,417
2016-03-30	1.359	1.3785	1.389	1.341	+1.92%	1256	37,629,000	51,653,932
2016-03-29	1.2985	1.3525	1.3725	1.262	+4.36%	1644	58,368,000	77,182,240
2016-03-28	1.305	1.296	1.3135	1.287	-0.46%	556	23,115,000	30,008,349
2016-03-25	1.252	1.302	1.317	1.2455	+4.54%	1139	54,932,000	70,304,477
2016-03-24	1.27	1.2455	1.27	1.2	-1.15%	1376	51,891,000	63,706,318
2016-03-23	1.273	1.26	1.307	1.2285	-0.98%	1460	54,607,000	69,504,127
2016-03-22	1.28	1.2725	1.28	1.2525	-0.70%	698	49,974,000	63,641,468
2016-03-21	1.28	1.2815	1.294	1.2305	+0.23%	1013	34,829,000	43,935,277
2016-03-18	1.231	1.2785	1.2785	1.1875	+3.06%	1952	108,874,000	135,718,760
2016-03-17	1.19	1.2405	1.254	1.1805	+4.51%	2014	165,009,000	202,867,490
2016-03-16	1.1075	1.187	1.19	1.08	+7.86%	1482	37,650,000	43,744,441
2016-03-15	1.103	1.1005	1.107	1.0655	+0.36%	691	35,859,000	38,967,659
2016-03-14	1.109	1.0965	1.125	1.0825	-0.41%	4913	31,447,000	34,641,272
2016-03-11	1.0795	1.101	1.1175	1.0635	+2.66%	2013	88,519,000	96,758,781
2016-03-10	1.0175	1.0725	1.08	1.0035	+5.35%	1356	234,306,000	241,795,332
2016-03-09	1.0265	1.018	1.0265	1.0075	+0.25%	329	5,265,000	5,331,875
2016-03-07	1.01	1.0155	1.0215	1	+0.94%	261	4,302,000	4,345,272
2016-03-04	1.034	1.006	1.034	1	-1.85%	828	17,961,000	18,101,815
2016-03-03	1.069	1.025	1.069	1.0155	-2.38%	510	10,711,000	11,026,246
2016-03-02	1.05	1.05	1.065	1.0315	+0.86%	619	17,202,000	18,033,858
2016-03-01	1.0265	1.041	1.044	1.02	+1.41%	534	13,719,000	14,224,184
2016-02-29	1.0045	1.0265	1.029	0.996	+2.24%	408	38,766,000	39,194,694
2016-02-26	0.999	1.004	1.0055	0.992	+1.36%	215	3,342,000	3,339,993
2016-02-25	0.9995	0.9905	0.9995	0.985	+0.25%	183	3,426,000	3,402,800
2016-02-24	1	0.988	1.0065	0.9875	-1.59%	243	14,435,000	14,401,375
2016-02-22	1	1.004	1.0285	0.962	+1.26%	626	13,259,000	13,296,869
2016-02-20	1	0.9915	1.0345	0.981	-0.65%	817	42,350,000	42,434,973
2016-02-19	0.9705	0.998	1.0195	0.9615	+2.83%	1125	51,584,000	50,838,539
2016-02-18	0.9655	0.9705	0.976	0.9575	+0.99%	318	4,105,000	3,971,675
2016-02-17	0.9715	0.961	0.9975	0.9595	-1.28%	564	14,281,000	13,966,255
2016-02-16	0.98	0.9735	0.9925	0.94	+0.41%	726	226,956,000	216,083,322
2016-02-15	0.969	0.9695	0.9945	0.963	-0.15%	328	4,456,000	4,349,060
2016-02-12	0.9495	0.971	0.977	0.94	+2.00%	528	41,153,000	39,519,280
2016-02-11	0.92	0.952	0.957	0.915	+1.71%	781	235,085,000	219,395,795
2016-02-10	0.9375	0.936	0.944	0.921	-1.16%	361	8,689,000	8,108,124
2016-02-09	0.9535	0.947	0.96	0.9315	-0.89%	474	9,601,000	9,057,370
2016-02-08	0.969	0.9555	0.982	0.9535	-0.73%	937	61,110,000	59,283,074
2016-02-05	0.9465	0.9625	0.98	0.9305	+1.91%	856	18,973,000	18,225,412
2016-02-04	0.9655	0.9445	0.9665	0.891	-1.56%	2125	240,181,000	217,852,427
2016-02-03	0.875	0.9595	0.985	0.8735	+8.79%	2206	71,842,000	67,184,180
2016-02-02	0.85	0.882	0.885	0.85	+3.46%	776	25,718,000	22,226,138
2016-02-01	0.85	0.8525	0.855	0.8385	+0.29%	298	21,760,000	18,391,194
2016-01-29	0.857	0.85	0.8595	0.84	-0.70%	530	23,590,000	20,063,690
2016-01-28	0.857	0.856	0.8695	0.8305	+1.60%	532	24,507,000	20,786,783
2016-01-27	0.831	0.8425	0.845	0.8225	+1.57%	336	22,011,000	18,441,626
2016-01-26	0.8275	0.8295	0.8315	0.821	+0.12%	165	3,280,000	2,706,450
2016-01-25	0.8295	0.8285	0.834	0.8195	+0.30%	288	12,301,000	10,153,350
2016-01-22	0.821	0.826	0.8345	0.821	+0.30%	261	13,641,000	11,330,080
2016-01-21	0.8235	0.8235	0.826	0.819	+0.12%	212	8,825,000	7,243,626
2016-01-20	0.8255	0.8225	0.827	0.8195	-0.36%	124	2,731,000	2,241,604
2016-01-19	0.8285	0.8255	0.835	0.818	+0.67%	215	8,018,000	6,647,840
2016-01-18	0.811	0.82	0.828	0.811	+0.68%	292	16,466,000	13,499,652
2016-01-15	0.8265	0.8145	0.8285	0.8115	-1.45%	379	30,212,000	24,692,613
2016-01-14	0.82	0.8265	0.835	0.8165	+0.55%	189	7,904,000	6,489,757
2016-01-13	0.825	0.822	0.83	0.821	-0.66%	139	3,776,000	3,113,379
2016-01-12	0.8205	0.8275	0.8365	0.8145	+0.42%	425	13,152,000	10,866,486
2016-01-11	0.823	0.824	0.8385	0.8205	-2.94%	418	9,153,000	7,567,723
2016-01-06	0.8585	0.849	0.8695	0.841	-0.64%	412	10,233,000	8,743,957
2016-01-05	0.8275	0.8545	0.861	0.815	+4.08%	908	22,239,000	18,816,461
2016-01-04	0.8195	0.821	0.823	0.813	0.00%	150	4,308,000	3,536,528

Архив котировок акции MSNG по годам

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