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)
2017-12-29	2.615	2.624	2.6485	2.614	+0.32%	706	5,549,000	14,581,038
2017-12-28	2.6205	2.6155	2.659	2.6	+0.02%	1097	13,018,000	34,227,736
2017-12-27	2.683	2.615	2.685	2.609	-2.48%	1720	21,904,000	58,028,369
2017-12-26	2.702	2.6815	2.713	2.656	-0.81%	1208	21,199,000	56,835,745
2017-12-25	2.7245	2.7035	2.738	2.6955	-0.66%	801	7,433,000	20,171,751
2017-12-22	2.8005	2.7215	2.825	2.713	-3.05%	1620	14,934,000	41,304,912
2017-12-21	2.8195	2.807	2.835	2.782	+0.68%	1563	21,347,000	59,927,225
2017-12-20	2.791	2.788	2.8285	2.7375	-0.07%	2401	18,086,000	50,337,355
2017-12-19	2.752	2.79	2.79	2.737	+0.56%	1067	10,593,000	29,340,758
2017-12-18	2.762	2.7745	2.792	2.754	+0.85%	1265	9,703,000	26,922,180
2017-12-15	2.72	2.751	2.798	2.72	+1.36%	2681	28,394,000	78,466,117
2017-12-14	2.72	2.714	2.734	2.67	-0.15%	1740	15,473,000	41,771,316
2017-12-13	2.7905	2.718	2.792	2.656	-2.56%	3694	35,695,000	97,217,441
2017-12-12	2.8055	2.7895	2.8495	2.7815	-0.50%	1215	11,604,000	32,541,012
2017-12-11	2.8	2.8035	2.8395	2.7805	-0.48%	1272	10,234,000	28,682,277
2017-12-08	2.8395	2.817	2.8395	2.78	-0.55%	761	6,948,000	19,500,237
2017-12-07	2.87	2.8325	2.9045	2.8115	-1.48%	936	10,275,000	29,221,621
2017-12-06	2.82	2.875	2.8865	2.81	+1.99%	1124	8,024,000	22,984,668
2017-12-05	2.82	2.819	2.827	2.7635	0.00%	2035	17,446,000	48,897,804
2017-12-04	2.905	2.819	2.906	2.802	-2.96%	1895	19,856,000	56,202,706
2017-12-01	2.92	2.905	2.921	2.856	-1.53%	1259	8,224,000	23,761,946
2017-11-30	2.94	2.95	2.95	2.85	-0.34%	3423	23,645,000	68,498,815
2017-11-29	2.99	2.96	2.9975	2.95	-1.30%	727	4,700,000	13,944,169
2017-11-28	2.994	2.999	2.9995	2.9405	+0.59%	1029	8,967,000	26,658,765
2017-11-27	2.992	2.9815	3.019	2.9815	-0.43%	666	4,599,000	13,758,828
2017-11-24	3	2.9945	3.0055	2.9805	+0.47%	514	3,963,000	11,868,313
2017-11-23	3.01	2.9805	3.0245	2.98	-0.73%	528	4,729,000	14,167,314
2017-11-22	3.0155	3.0025	3.0245	2.993	-0.33%	942	3,402,000	10,236,386
2017-11-21	3.019	3.0125	3.0375	2.976	-0.08%	1093	8,348,000	25,095,723
2017-11-20	2.9905	3.015	3.062	2.971	+0.38%	814	11,108,000	33,402,555
2017-11-17	3.0005	3.0035	3.01	2.976	-0.18%	850	4,503,000	13,502,367
2017-11-16	2.9975	3.009	3.0275	2.96	+0.58%	1981	11,974,000	35,735,182
2017-11-15	3.0495	2.9915	3.0495	2.99	-1.30%	2259	15,108,000	45,532,873
2017-11-14	3.046	3.031	3.0595	3.021	-0.67%	903	11,385,000	34,643,086
2017-11-13	3.045	3.0515	3.061	3.0335	+0.59%	838	11,733,000	35,840,829
2017-11-10	3.036	3.0335	3.07	2.99	+0.83%	1557	15,989,000	48,607,339
2017-11-09	3.03	3.0085	3.0555	3	-0.61%	1045	10,466,000	31,790,211
2017-11-08	3.0305	3.027	3.0685	2.9705	+0.03%	1997	11,468,000	34,712,184
2017-11-07	3.031	3.026	3.0895	3.01	-0.79%	2532	17,243,000	52,303,530
2017-11-03	3.0405	3.05	3.06	3.01	0.00%	1643	12,139,000	36,917,332
2017-11-02	3.067	3.05	3.0745	3.0305	-0.49%	1908	18,106,000	55,401,803
2017-11-01	3.0785	3.065	3.0875	2.94	-0.11%	2712	32,600,000	100,021,385
2017-10-31	3.018	3.0685	3.0685	3.0055	+1.37%	2189	25,731,000	78,206,979
2017-10-30	3.032	3.027	3.045	2.9605	+0.12%	1064	16,485,000	49,825,300
2017-10-27	2.959	3.0235	3.0295	2.901	+2.65%	2863	31,491,000	94,240,827
2017-10-26	2.85	2.9455	2.9595	2.7505	+3.15%	3012	29,628,000	84,803,163
2017-10-25	2.8985	2.8555	2.9135	2.84	-0.63%	1165	10,363,000	29,801,500
2017-10-24	2.9025	2.8735	2.9075	2.8605	-0.59%	1303	14,148,000	40,635,341
2017-10-23	2.911	2.8905	2.96	2.874	-0.69%	1281	13,858,000	40,379,042
2017-10-20	2.9295	2.9105	2.9625	2.906	-0.67%	1343	11,916,000	35,004,759
2017-10-19	2.963	2.93	2.964	2.9	-1.28%	1305	12,539,000	36,682,131
2017-10-18	2.945	2.968	2.9745	2.9055	+0.15%	1183	11,004,000	32,322,202
2017-10-17	2.9795	2.9635	2.999	2.945	-0.50%	1293	10,113,000	29,981,137
2017-10-16	2.994	2.9785	3.0175	2.9505	-0.52%	1683	15,826,000	47,050,039
2017-10-13	2.9865	2.994	3.018	2.986	+0.27%	918	7,913,000	23,738,610
2017-10-12	3.07	2.986	3.0725	2.98	-2.42%	1739	16,478,000	49,682,338
2017-10-11	3.0445	3.06	3.1045	3.0275	+0.33%	2505	58,595,000	179,360,144
2017-10-10	3.0295	3.05	3.05	3.0225	+0.96%	2952	25,269,000	76,940,271
2017-10-09	2.97	3.021	3.0225	2.9675	+1.72%	3178	20,609,000	61,862,630
2017-10-06	2.956	2.97	2.987	2.938	+1.19%	2551	14,426,000	42,785,068
2017-10-05	2.9785	2.935	2.98	2.9235	-0.93%	1169	9,541,000	28,075,754
2017-10-04	2.94	2.9625	2.998	2.94	-0.12%	1627	8,989,000	26,762,884
2017-10-03	2.9795	2.966	2.992	2.956	-0.64%	977	8,002,000	23,809,411
2017-10-02	3.0295	2.985	3.0295	2.9755	-1.49%	1269	9,868,000	29,527,638
2017-09-29	2.985	3.03	3.046	2.983	+0.60%	2048	20,019,000	60,589,776
2017-09-28	3	3.012	3.035	3	+0.38%	1643	12,834,000	38,791,568
2017-09-27	2.96	3.0005	3.011	2.9455	+1.57%	3144	24,397,000	72,954,424
2017-09-26	2.98	2.954	3.015	2.9	-1.48%	2579	28,989,000	85,737,086
2017-09-25	2.99	2.9985	3.03	2.9535	-0.10%	1641	18,161,000	54,308,391
2017-09-22	3.0195	3.0015	3.045	2.9825	-0.60%	1273	13,020,000	39,219,008
2017-09-21	3.08	3.0195	3.08	3.0195	-1.90%	938	11,518,000	35,026,127
2017-09-20	3.0545	3.078	3.089	3.0305	+0.92%	1366	16,283,000	49,884,765
2017-09-19	3.05	3.05	3.093	3.031	+0.02%	2119	26,785,000	82,019,655
2017-09-18	2.949	3.0495	3.05	2.949	+3.50%	2606	32,830,000	98,969,848
2017-09-15	2.9565	2.9465	2.98	2.824	-0.05%	4900	73,242,000	213,113,691
2017-09-14	3.007	2.948	3.0495	2.902	-2.74%	3066	41,369,000	122,677,179
2017-09-13	3.085	3.031	3.09	3.013	-1.59%	2646	55,175,000	167,302,862
2017-09-12	3.065	3.08	3.0975	3.065	+0.49%	1359	12,142,000	37,495,444
2017-09-11	3.045	3.065	3.099	3.0345	+1.49%	2029	22,752,000	69,918,269
2017-09-08	3.229	3.02	3.229	3.01	-5.21%	7044	108,500,000	334,168,439
2017-09-07	3.237	3.186	3.238	3.186	-0.75%	886	11,312,000	36,260,227
2017-09-06	3.1855	3.21	3.328	3.16	+0.61%	1844	31,382,000	101,215,771
2017-09-05	3.191	3.1905	3.209	3.166	-0.02%	1661	21,918,000	69,968,646
2017-09-04	3.239	3.191	3.301	3.1905	-1.94%	1776	25,742,000	83,466,163
2017-09-01	3.28	3.254	3.309	3.202	-0.28%	2514	37,616,000	122,195,203
2017-08-31	3.18	3.263	3.3125	3.1415	+2.30%	4559	76,777,000	250,293,350
2017-08-30	3.0425	3.1895	3.1965	2.954	+4.39%	11502	226,172,000	692,259,915
2017-08-29	2.9	3.0555	3.065	2.9	+5.14%	8013	175,608,000	527,738,620
2017-08-28	2.9045	2.906	2.935	2.885	+0.80%	1198	17,807,000	51,775,879
2017-08-25	2.907	2.883	2.9115	2.8745	-0.72%	906	9,033,000	26,128,605
2017-08-24	2.89	2.904	2.9085	2.86	+0.92%	1327	18,026,000	52,137,748
2017-08-23	2.865	2.8775	2.899	2.8315	+0.24%	2069	24,060,000	68,960,553
2017-08-22	2.9175	2.8705	2.95	2.86	-1.29%	3613	34,837,000	100,818,554
2017-08-21	2.849	2.908	2.9185	2.774	+3.51%	5114	59,434,000	170,706,328
2017-08-18	2.75	2.8095	2.8185	2.724	+2.13%	2799	37,130,000	103,599,977
2017-08-17	2.73	2.751	2.766	2.714	+0.38%	1086	14,103,000	38,783,692
2017-08-16	2.752	2.7405	2.768	2.712	-0.63%	1171	13,751,000	37,707,594
2017-08-15	2.756	2.758	2.7785	2.7435	+0.22%	1850	13,624,000	37,579,298
2017-08-14	2.7145	2.752	2.7545	2.7	+1.98%	1892	17,467,000	47,901,315
2017-08-11	2.73	2.6985	2.7595	2.67	-0.99%	4772	43,969,000	119,049,027
2017-08-10	2.74	2.7255	2.791	2.67	+0.57%	6088	81,274,000	223,699,623
2017-08-09	2.66	2.71	2.7345	2.6585	+3.47%	3675	54,902,000	148,102,446
2017-08-08	2.6655	2.619	2.678	2.59	-1.17%	2865	48,181,000	126,977,574
2017-08-07	2.6565	2.65	2.6765	2.6235	+0.23%	883	12,457,000	33,091,845
2017-08-04	2.636	2.644	2.65	2.6135	+0.78%	1353	9,691,000	25,519,267
2017-08-03	2.6165	2.6235	2.678	2.6165	+0.34%	1031	11,924,000	31,434,913
2017-08-02	2.648	2.6145	2.715	2.6085	-1.25%	3657	55,583,000	147,710,603
2017-08-01	2.6205	2.6475	2.69	2.6	+1.42%	1572	22,005,000	58,537,109
2017-07-31	2.5945	2.6105	2.6265	2.56	+0.62%	1657	19,900,000	51,777,007
2017-07-28	2.65	2.5945	2.665	2.566	-1.78%	1898	27,828,000	72,404,147
2017-07-27	2.68	2.6415	2.7	2.616	-0.45%	2114	25,862,000	69,178,599
2017-07-26	2.567	2.6535	2.6945	2.5285	+4.88%	3049	44,924,000	116,822,396
2017-07-25	2.513	2.53	2.586	2.4785	+0.40%	2410	32,225,000	81,274,813
2017-07-24	2.5325	2.52	2.533	2.4855	-0.43%	1246	13,652,000	34,280,553
2017-07-21	2.559	2.531	2.559	2.511	-0.20%	1054	10,455,000	26,498,577
2017-07-20	2.54	2.536	2.565	2.5265	-0.14%	821	8,730,000	22,238,874
2017-07-19	2.542	2.5395	2.57	2.5	+0.16%	2268	24,301,000	61,612,891
2017-07-18	2.4815	2.5355	2.54	2.472	+2.03%	1236	15,369,000	38,820,537
2017-07-17	2.518	2.485	2.55	2.4805	-1.76%	935	13,441,000	33,638,357
2017-07-14	2.544	2.5295	2.55	2.51	-0.28%	1447	16,381,000	41,389,631
2017-07-13	2.535	2.5365	2.55	2.479	+0.46%	2324	22,299,000	56,452,358
2017-07-12	2.422	2.525	2.525	2.422	+4.88%	3521	45,982,000	114,495,740
2017-07-11	2.36	2.4075	2.447	2.3565	+2.29%	3289	32,107,000	77,133,220
2017-07-10	2.3355	2.3535	2.3585	2.317	+1.71%	926	10,731,000	25,216,584
2017-07-07	2.3245	2.314	2.35	2.3	-0.58%	3094	24,679,000	57,140,774
2017-07-06	2.3075	2.3275	2.36	2.3075	+0.34%	1524	18,308,000	42,753,280
2017-07-05	2.298	2.3195	2.325	2.29	+1.29%	1897	26,100,000	60,200,617
2017-07-04	2.26	2.29	2.2955	2.244	+1.78%	1140	18,055,000	41,145,166
2017-07-03	2.259	2.25	2.259	2.236	+0.63%	1429	11,935,000	26,816,741
2017-06-30	2.2	2.236	2.255	2.2	+0.83%	2096	17,207,000	38,505,023
2017-06-29	2.2575	2.2175	2.269	2.2175	-1.77%	1964	21,310,000	47,913,912
2017-06-28	2.2425	2.2575	2.2595	2.224	+0.67%	869	9,171,000	20,631,270
2017-06-27	2.2205	2.2425	2.2695	2.22	-0.47%	1226	14,068,000	31,561,520
2017-06-26	2.19	2.253	2.275	2.189	+2.64%	2788	18,343,000	41,145,850
2017-06-23	2.166	2.195	2.216	2.156	+1.39%	2536	24,607,000	53,491,904
2017-06-22	2.1655	2.165	2.1975	2.161	-0.02%	2860	16,377,000	35,601,300
2017-06-21	2.1745	2.1655	2.1765	2.137	+0.53%	1862	14,855,000	31,944,499
2017-06-20	2.1675	2.154	2.2065	2.145	-0.58%	1707	20,022,000	43,640,607
2017-06-19	2.17	2.1665	2.189	2.1525	+0.32%	6219	55,206,000	120,110,214
2017-06-16	2.3245	2.1595	2.355	2.1595	-6.49%	3505	55,284,000	122,430,008
2017-06-15	2.33	2.3095	2.33	2.15	+0.28%	6961	68,116,000	152,672,850
2017-06-14	2.36	2.303	2.374	2.3005	-2.25%	2911	28,036,000	66,037,620
2017-06-13	2.2655	2.356	2.3585	2.2655	+1.27%	2534	15,674,000	36,312,114
2017-06-09	2.29	2.3265	2.345	2.275	+1.17%	3691	25,167,000	58,614,098
2017-06-08	2.302	2.2995	2.316	2.2305	+0.11%	2630	18,537,000	42,070,248
2017-06-07	2.3125	2.297	2.337	2.294	-0.69%	1594	14,738,000	34,109,978
2017-06-06	2.39	2.313	2.39	2.281	-2.82%	1724	32,280,000	74,794,842
2017-06-05	2.301	2.38	2.385	2.301	+2.94%	1905	16,419,000	38,819,881
2017-06-02	2.365	2.312	2.376	2.3	-2.26%	2079	22,738,000	52,848,350
2017-06-01	2.31	2.3655	2.3805	2.295	+2.76%	1966	21,935,000	51,102,623
2017-05-31	2.392	2.302	2.41	2.302	-3.74%	1403	13,739,000	32,386,424
2017-05-30	2.321	2.3915	2.399	2.28	+2.97%	2379	19,241,000	45,200,960
2017-05-29	2.36	2.3225	2.3865	2.302	-1.53%	1629	16,379,000	38,304,349
2017-05-26	2.399	2.3585	2.407	2.328	-1.59%	1101	9,826,000	23,160,537
2017-05-25	2.3995	2.3965	2.419	2.373	+0.48%	1442	15,585,000	37,388,124
2017-05-24	2.36	2.385	2.4075	2.3305	+1.00%	1514	19,149,000	45,599,614
2017-05-23	2.2665	2.3615	2.38	2.2305	+4.01%	4418	37,200,000	86,411,268
2017-05-22	2.3225	2.2705	2.3245	2.2705	-1.82%	1262	13,050,000	29,989,949
2017-05-19	2.27	2.3125	2.369	2.2695	+3.05%	4391	42,332,000	98,413,141
2017-05-18	2.347	2.244	2.347	2.2	-4.79%	3021	33,109,000	74,435,787
2017-05-17	2.351	2.357	2.374	2.3115	-0.55%	1801	11,751,000	27,521,198
2017-05-16	2.385	2.37	2.3925	2.2935	-0.34%	2889	15,885,000	37,290,728
2017-05-15	2.399	2.378	2.4245	2.3	-0.83%	1653	22,417,000	52,737,060
2017-05-12	2.3935	2.398	2.41	2.3215	+1.18%	1733	11,983,000	28,464,914
2017-05-11	2.3995	2.37	2.435	2.345	-1.23%	1101	13,475,000	32,112,630
2017-05-10	2.42	2.3995	2.46	2.3635	+0.61%	1887	18,213,000	43,781,280
2017-05-05	2.35	2.385	2.3995	2.3415	-0.25%	1206	11,277,000	26,732,456
2017-05-04	2.3985	2.391	2.422	2.3415	+0.44%	1391	14,802,000	35,353,156
2017-05-03	2.42	2.3805	2.454	2.3595	-2.44%	1800	24,287,000	57,943,613
2017-05-02	2.355	2.44	2.4745	2.325	+4.41%	6830	82,112,000	196,594,453
2017-04-28	2.36	2.337	2.4425	2.2715	-0.55%	4234	54,841,000	128,141,131
2017-04-27	2.375	2.35	2.3895	2.32	-1.05%	2755	27,084,000	63,863,138
2017-04-26	2.287	2.375	2.385	2.2785	+3.94%	7275	72,592,000	170,545,109
2017-04-25	2.1985	2.285	2.3875	2.198	+4.24%	8652	81,740,000	186,001,443
2017-04-24	2.1115	2.192	2.1985	2.111	+4.01%	8364	78,939,000	170,108,424
2017-04-21	2.14	2.1075	2.2	2.088	-1.29%	7795	100,653,000	214,645,248
2017-04-20	2.105	2.135	2.135	2.0615	+1.67%	3519	28,930,000	60,641,611
2017-04-19	2.12	2.1	2.142	2.06	-0.80%	4161	31,834,000	67,203,929
2017-04-18	2.23	2.117	2.2385	2.0805	-4.73%	5327	60,919,000	129,196,106
2017-04-17	2.2105	2.222	2.246	2.1875	+1.00%	1082	13,963,000	30,847,961
2017-04-14	2.1315	2.2	2.215	2.116	+3.48%	2303	43,691,000	95,419,276
2017-04-13	2.1975	2.126	2.2025	2.102	-2.97%	4788	53,864,000	115,134,374
2017-04-12	2.209	2.191	2.219	2.165	-1.04%	2959	36,311,000	79,227,624
2017-04-11	2.2385	2.214	2.247	2.16	+0.73%	2293	20,670,000	45,786,267
2017-04-10	2.265	2.198	2.265	2.159	-2.96%	2697	25,429,000	55,974,523
2017-04-07	2.399	2.265	2.399	2.2265	-5.62%	2920	42,713,000	97,420,083
2017-04-06	2.3875	2.4	2.432	2.387	+0.17%	1223	10,385,000	25,014,021
2017-04-05	2.4	2.396	2.4195	2.3955	-0.10%	1066	11,645,000	28,014,469
2017-04-04	2.411	2.3985	2.4185	2.386	-0.97%	1652	9,190,000	22,059,078
2017-04-03	2.4075	2.422	2.439	2.4	+0.83%	1120	8,706,000	21,061,560
2017-03-31	2.4215	2.402	2.4455	2.402	-0.81%	951	12,964,000	31,423,492
2017-03-30	2.392	2.4215	2.422	2.389	+1.81%	955	13,303,000	32,108,201
2017-03-29	2.355	2.3785	2.388	2.355	+1.13%	1004	5,409,000	12,835,720
2017-03-28	2.32	2.352	2.375	2.306	+0.11%	839	8,809,000	20,661,430
2017-03-27	2.3915	2.3495	2.392	2.3	-2.35%	1583	24,468,000	56,862,279
2017-03-24	2.408	2.406	2.4245	2.3905	-0.10%	579	6,691,000	16,117,231
2017-03-23	2.46	2.4085	2.4985	2.15	-1.03%	2474	26,763,000	65,006,444
2017-03-22	2.45	2.4335	2.455	2.4005	-1.28%	1393	11,589,000	28,169,013
2017-03-21	2.474	2.465	2.5	2.4625	+0.04%	1583	33,726,000	83,696,226
2017-03-20	2.4	2.464	2.4645	2.4	+3.31%	2128	28,300,000	68,865,554
2017-03-17	2.46	2.385	2.5195	2.385	-2.65%	2932	50,012,000	122,889,777
2017-03-16	2.4	2.45	2.45	2.3885	+4.21%	3244	23,197,000	56,293,990
2017-03-15	2.331	2.351	2.385	2.33	+0.90%	3898	20,215,000	47,715,357
2017-03-14	2.3495	2.33	2.45	2.33	-0.83%	2552	20,961,000	50,009,848
2017-03-13	2.33	2.3495	2.42	2.32	+0.49%	3042	19,261,000	45,650,038
2017-03-10	2.32	2.338	2.389	2.227	+1.87%	3203	32,580,000	75,764,008
2017-03-09	2.458	2.295	2.465	2.26	-6.90%	3760	37,941,000	89,180,320
2017-03-07	2.483	2.465	2.4995	2.41	-0.70%	1878	10,148,000	24,831,515
2017-03-06	2.491	2.4825	2.5195	2.48	-0.28%	1225	14,921,000	37,333,472
2017-03-03	2.4105	2.4895	2.4895	2.4	+3.21%	1675	26,324,000	64,617,321
2017-03-02	2.46	2.412	2.6185	2.412	-1.47%	5531	63,306,000	158,575,597
2017-03-01	2.4265	2.448	2.4825	2.4135	+1.64%	2890	21,201,000	52,075,745
2017-02-28	2.45	2.4085	2.4785	2.36	-2.27%	5927	69,200,000	167,101,652
2017-02-27	2.6815	2.4645	2.6815	2.4505	-7.56%	3817	52,406,000	132,971,697
2017-02-24	2.715	2.666	2.715	2.665	-1.57%	249	1,554,000	4,155,040
2017-02-22	2.7765	2.7085	2.8175	2.6635	-1.90%	1221	16,164,000	44,307,436
2017-02-21	2.7785	2.761	2.808	2.7	-1.38%	990	7,737,000	21,339,205
2017-02-20	2.86	2.7995	2.86	2.755	-1.77%	547	6,697,000	18,740,757
2017-02-17	2.88	2.85	2.8995	2.8325	-0.97%	650	6,218,000	17,790,876
2017-02-16	2.8935	2.878	2.925	2.8505	+0.28%	810	14,032,000	40,660,660
2017-02-15	2.85	2.87	2.899	2.806	+0.56%	749	9,829,000	28,148,745
2017-02-14	2.86	2.854	2.8655	2.8435	+0.32%	669	5,225,000	14,900,873
2017-02-13	2.85	2.845	2.851	2.8075	-0.35%	809	6,004,000	17,015,466
2017-02-10	2.86	2.855	2.8725	2.82	-0.49%	598	9,442,000	26,891,775
2017-02-09	2.824	2.869	2.879	2.81	+1.61%	1020	22,323,000	63,694,259
2017-02-08	2.85	2.8235	2.8665	2.8055	-0.91%	794	10,381,000	29,388,202
2017-02-07	2.8405	2.8495	2.85	2.8	+0.32%	581	6,196,000	17,605,838
2017-02-06	2.856	2.8405	2.878	2.81	-1.03%	804	10,749,000	30,545,707
2017-02-03	2.818	2.87	2.8785	2.795	+1.88%	1429	33,097,000	93,335,013
2017-02-02	2.8195	2.817	2.828	2.8	+0.57%	1575	14,305,000	40,262,586
2017-02-01	2.849	2.801	2.855	2.8	-1.04%	1484	16,470,000	46,305,723
2017-01-31	2.8605	2.8305	2.8925	2.807	-1.60%	1418	14,993,000	42,711,916
2017-01-30	2.88	2.8765	2.921	2.833	-0.81%	1344	13,818,000	39,820,978
2017-01-27	2.9745	2.9	2.9845	2.9	-2.08%	2991	29,234,000	85,296,153
2017-01-26	2.958	2.9615	2.9905	2.958	+0.12%	914	14,220,000	42,236,417
2017-01-25	2.9775	2.958	2.98	2.95	-0.22%	856	13,509,000	39,976,362
2017-01-24	2.961	2.9645	3.0245	2.925	+0.36%	1788	22,419,000	67,189,114
2017-01-23	2.9845	2.954	2.99	2.9	-0.57%	1065	10,850,000	32,090,393
2017-01-20	2.958	2.971	2.985	2.8615	+0.49%	3853	20,380,000	59,489,708
2017-01-19	2.95	2.9565	3.074	2.918	-0.12%	6254	64,302,000	193,593,605
2017-01-18	2.8	2.96	2.98	2.74	+6.09%	5402	62,356,000	180,326,680
2017-01-17	2.695	2.79	2.799	2.6825	+3.81%	2555	42,471,000	117,666,200
2017-01-16	2.658	2.6875	2.715	2.64	+0.84%	1400	15,741,000	42,294,930
2017-01-13	2.6295	2.665	2.7	2.6	+1.08%	4213	35,186,000	93,664,776
2017-01-12	2.605	2.6365	2.64	2.596	+1.76%	809	12,143,000	31,814,925
2017-01-11	2.655	2.591	2.659	2.59	-2.23%	1419	23,002,000	60,488,970
2017-01-10	2.517	2.65	2.65	2.49	+5.39%	3094	42,954,000	111,363,317
2017-01-09	2.449	2.5145	2.52	2.449	+2.42%	866	7,251,000	18,064,841
2017-01-06	2.5005	2.455	2.5005	2.42	-1.80%	582	5,829,000	14,329,300
2017-01-05	2.48	2.5	2.511	2.48	-0.06%	833	9,958,000	24,910,000
2017-01-04	2.5	2.5015	2.527	2.48	+0.02%	628	4,021,000	10,071,822
2017-01-03	2.4925	2.501	2.512	2.4225	0.00%	782	7,735,000	19,231,956

Архив котировок акции MSNG по годам

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