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)
2018-12-29	1.999	2.074	2.1	1.978	+3.70%	2661	169,672,000	348,880,806
2018-12-28	2.011	2	2.024	1.966	-0.99%	1382	56,266,000	112,627,882
2018-12-27	2.06	2.02	2.064	1.995	-1.94%	991	28,027,000	56,780,000
2018-12-26	2.03	2.06	2.06	1.986	+1.58%	814	18,340,000	37,257,367
2018-12-25	2	2.028	2.038	1.91	+0.40%	1164	19,686,000	39,251,481
2018-12-24	2.02	2.02	2.04	1.98	-0.98%	1087	16,923,000	33,991,280
2018-12-21	1.96	2.04	2.047	1.96	+3.55%	1530	27,947,000	56,264,605
2018-12-20	1.935	1.97	1.995	1.935	+0.05%	989	18,560,000	36,554,577
2018-12-19	1.878	1.969	1.97	1.878	+3.85%	1332	22,067,000	42,474,090
2018-12-18	1.863	1.896	1.896	1.845	+0.85%	635	21,658,000	40,421,420
2018-12-17	1.887	1.88	1.887	1.845	-0.27%	679	14,611,000	27,205,256
2018-12-14	1.889	1.885	1.892	1.864	+0.27%	706	10,136,000	19,005,637
2018-12-13	1.84	1.88	1.889	1.84	+1.08%	596	11,700,000	21,878,999
2018-12-12	1.889	1.86	1.899	1.853	-1.22%	615	13,874,000	25,955,110
2018-12-11	1.875	1.883	1.892	1.87	+0.05%	574	6,185,000	11,638,861
2018-12-10	1.894	1.882	1.895	1.855	-0.21%	1574	15,863,000	29,757,314
2018-12-07	1.876	1.886	1.91	1.871	+0.53%	614	9,015,000	17,089,314
2018-12-06	1.89	1.876	1.911	1.868	-2.24%	1397	13,873,000	26,127,688
2018-12-05	1.88	1.919	1.934	1.88	+0.73%	1258	20,435,000	39,251,407
2018-12-04	1.874	1.905	1.973	1.862	+1.33%	2700	40,843,000	78,575,768
2018-12-03	1.763	1.88	1.88	1.763	+7.43%	2607	35,729,000	65,731,416
2018-11-30	1.76	1.75	1.838	1.74	-0.96%	3627	88,421,000	158,066,435
2018-11-29	1.683	1.767	1.77	1.681	+5.18%	2333	46,975,000	81,014,854
2018-11-28	1.672	1.68	1.699	1.667	+0.36%	1048	18,829,000	31,781,066
2018-11-27	1.675	1.674	1.685	1.653	-0.06%	701	8,178,000	13,678,926
2018-11-26	1.705	1.675	1.708	1.67	-1.41%	693	8,073,000	13,579,227
2018-11-23	1.716	1.699	1.716	1.69	-0.12%	388	2,781,000	4,721,990
2018-11-22	1.7	1.701	1.715	1.691	+0.06%	433	7,063,000	12,018,961
2018-11-21	1.73	1.7	1.73	1.674	-0.70%	1306	16,520,000	27,965,717
2018-11-20	1.76	1.712	1.764	1.705	-2.73%	1079	12,966,000	22,447,557
2018-11-19	1.764	1.76	1.787	1.76	-0.06%	602	6,100,000	10,797,211
2018-11-16	1.775	1.761	1.794	1.761	-0.73%	1052	7,963,000	14,122,127
2018-11-15	1.824	1.774	1.824	1.761	-2.04%	1549	16,742,000	29,901,340
2018-11-14	1.833	1.811	1.835	1.793	-1.68%	1636	19,379,000	35,044,566
2018-11-13	1.859	1.842	1.859	1.831	-0.65%	1037	10,239,000	18,831,714
2018-11-12	1.87	1.854	1.897	1.853	-0.70%	781	6,079,000	11,411,930
2018-11-09	1.895	1.867	1.899	1.855	-1.37%	616	8,192,000	15,350,136
2018-11-08	1.895	1.893	1.907	1.883	+0.58%	500	5,446,000	10,320,115
2018-11-07	1.903	1.882	1.904	1.88	-1.21%	590	8,421,000	15,910,837
2018-11-06	1.891	1.905	1.911	1.885	+0.79%	565	5,829,000	11,062,201
2018-11-02	1.908	1.89	1.908	1.888	-0.89%	1505	7,532,000	14,271,416
2018-11-01	1.933	1.907	1.933	1.902	-1.11%	548	4,708,000	8,997,528
2018-10-31	1.93	1.9285	1.939	1.9045	+0.23%	392	3,830,000	7,363,753
2018-10-30	1.949	1.924	1.949	1.904	-0.31%	495	3,451,000	6,639,634
2018-10-29	1.913	1.93	1.9635	1.913	+0.97%	742	4,886,000	9,469,811
2018-10-26	1.942	1.9115	1.9425	1.874	-1.57%	841	9,484,000	17,980,320
2018-10-25	1.95	1.942	1.95	1.9115	-1.42%	526	4,466,000	8,624,110
2018-10-24	1.9155	1.97	1.9755	1.86	+4.23%	1580	13,107,000	25,435,699
2018-10-23	1.93	1.89	1.938	1.8875	-2.12%	949	9,636,000	18,391,150
2018-10-22	1.963	1.931	1.9755	1.925	-1.76%	640	6,982,000	13,577,998
2018-10-19	1.9795	1.9655	1.99	1.962	-0.71%	347	4,323,000	8,525,645
2018-10-18	1.935	1.9795	2	1.935	+1.46%	961	9,197,000	18,140,509
2018-10-17	1.9355	1.951	1.951	1.923	+0.93%	488	4,963,000	9,627,250
2018-10-16	1.945	1.933	1.948	1.928	-0.39%	524	3,734,000	7,226,509
2018-10-15	1.926	1.9405	1.9595	1.9165	+0.81%	551	5,608,000	10,875,007
2018-10-12	1.935	1.925	1.9445	1.917	+0.36%	787	4,752,000	9,165,979
2018-10-11	1.887	1.918	1.934	1.8635	+0.26%	1212	16,601,000	31,641,724
2018-10-10	1.9995	1.913	1.9995	1.913	-3.85%	1087	11,456,000	22,343,009
2018-10-09	2.023	1.9895	2.029	1.977	-1.66%	619	5,450,000	10,896,861
2018-10-08	1.99	2.023	2.0325	1.99	+2.07%	795	9,223,000	18,545,414
2018-10-05	1.99	1.982	1.9985	1.955	-0.53%	908	8,542,000	16,882,116
2018-10-04	2.026	1.9925	2.0565	1.987	-1.65%	1348	14,157,000	28,642,429
2018-10-03	2.09	2.026	2.09	2.0115	-1.96%	1664	18,289,000	37,440,036
2018-10-02	2.0775	2.0665	2.0885	2.029	-0.34%	2412	29,307,000	60,398,453
2018-10-01	2.098	2.0735	2.098	2.0575	-1.17%	1686	19,245,000	39,840,514
2018-09-28	2.0395	2.098	2.098	2.02	+2.69%	1541	27,292,000	56,209,307
2018-09-27	2.03	2.043	2.055	2.003	+0.44%	1229	16,857,000	34,176,793
2018-09-26	2	2.034	2.034	1.991	+1.90%	1428	19,377,000	38,935,347
2018-09-25	1.982	1.996	1.998	1.9515	+0.71%	1495	14,177,000	28,016,203
2018-09-24	2.02	1.982	2.0355	1.9795	-2.00%	1562	17,594,000	35,358,306
2018-09-21	2.04	2.0225	2.049	2.0065	-1.34%	1491	18,915,000	38,312,959
2018-09-20	2.05	2.05	2.092	2.0315	0.00%	2195	18,741,000	38,653,667
2018-09-19	2.068	2.05	2.0825	2.0325	-1.11%	1437	14,303,000	29,380,537
2018-09-18	2.0435	2.073	2.096	2.043	+0.39%	1430	17,780,000	36,861,634
2018-09-17	2.04	2.065	2.0855	2.014	+2.63%	2617	35,808,000	73,569,344
2018-09-14	1.929	2.012	2.026	1.91	+4.87%	3553	34,810,000	68,085,766
2018-09-13	1.9145	1.9185	1.934	1.896	+0.76%	3045	34,884,000	66,794,457
2018-09-12	1.86	1.904	1.9175	1.86	+2.34%	3888	37,343,000	70,708,485
2018-09-11	1.9165	1.8605	1.9205	1.8605	-2.57%	2134	18,445,000	34,811,189
2018-09-10	1.93	1.9095	1.93	1.8945	-1.11%	2616	24,485,000	46,840,244
2018-09-07	1.9655	1.931	1.9715	1.912	-1.76%	3924	32,658,000	63,328,703
2018-09-06	1.94	1.9655	2.016	1.922	+0.49%	2670	33,790,000	66,397,211
2018-09-05	1.903	1.956	1.962	1.8625	+2.25%	6313	63,657,000	121,620,931
2018-09-04	1.9265	1.913	1.944	1.8585	-0.78%	5845	49,569,000	94,034,673
2018-09-03	1.8565	1.928	1.935	1.835	+3.85%	2208	26,344,000	49,656,952
2018-08-31	1.9055	1.8565	1.914	1.826	-2.57%	6133	73,128,000	135,518,967
2018-08-30	2	1.9055	2.025	1.8935	-4.70%	4553	47,173,000	92,320,220
2018-08-29	1.9455	1.9995	2.0115	1.9445	+2.02%	1492	29,151,000	57,929,398
2018-08-28	1.967	1.96	1.9755	1.942	-0.53%	1302	17,865,000	34,907,020
2018-08-27	1.966	1.9705	1.983	1.963	-0.61%	769	9,117,000	17,991,138
2018-08-24	2.015	1.9825	2.0195	1.9425	-1.37%	1635	21,512,000	42,312,481
2018-08-23	1.987	2.01	2.033	1.987	+0.02%	1242	20,745,000	41,812,435
2018-08-22	2.006	2.0095	2.0185	1.983	+0.27%	688	7,762,000	15,564,149
2018-08-21	2.013	2.004	2.02	1.99	-0.40%	776	8,758,000	17,506,199
2018-08-20	2.034	2.012	2.0535	2	-0.72%	1670	17,411,000	35,265,988
2018-08-17	2.013	2.0265	2.042	1.983	+0.40%	4306	35,522,000	71,600,845
2018-08-16	2.0555	2.0185	2.07	1.99	-0.66%	1840	19,377,000	39,212,959
2018-08-15	2.1075	2.032	2.122	2.02	-2.59%	1490	19,640,000	40,494,368
2018-08-14	2.1325	2.086	2.154	2.0835	-1.86%	1415	14,904,000	31,357,937
2018-08-13	2.17	2.1255	2.17	2.1005	-1.60%	818	8,539,000	18,230,338
2018-08-10	2.0965	2.16	2.175	2.07	+3.05%	2466	27,407,000	58,568,584
2018-08-09	2.173	2.096	2.173	2.08	-3.19%	2529	25,703,000	53,990,408
2018-08-08	2.225	2.165	2.225	2.15	-2.70%	1689	18,134,000	39,429,068
2018-08-07	2.2995	2.225	2.2995	2.207	-2.41%	2452	27,588,000	61,613,742
2018-08-06	2.319	2.28	2.319	2.28	-1.38%	857	7,353,000	16,843,615
2018-08-03	2.366	2.312	2.366	2.2905	-1.62%	980	12,797,000	29,614,659
2018-08-02	2.402	2.35	2.418	2.3425	-2.49%	616	6,358,000	15,110,018
2018-08-01	2.4125	2.41	2.443	2.41	+0.35%	619	16,009,000	38,887,435
2018-07-31	2.397	2.4015	2.424	2.3965	-0.35%	441	11,262,000	27,147,572
2018-07-30	2.4005	2.41	2.414	2.3865	+0.23%	263	3,482,000	8,366,817
2018-07-27	2.42	2.4045	2.4305	2.404	-0.58%	424	3,160,000	7,634,576
2018-07-26	2.392	2.4185	2.42	2.375	+2.05%	701	7,719,000	18,519,527
2018-07-25	2.37	2.37	2.384	2.3515	-0.59%	643	6,969,000	16,516,814
2018-07-24	2.388	2.384	2.3955	2.3575	+0.40%	608	5,158,000	12,250,050
2018-07-23	2.334	2.3745	2.384	2.33	+1.76%	632	5,978,000	14,134,806
2018-07-20	2.3725	2.3335	2.3735	2.3235	-2.04%	1408	14,917,000	35,017,350
2018-07-19	2.41	2.382	2.41	2.364	-0.61%	721	7,892,000	18,793,890
2018-07-18	2.419	2.3965	2.44	2.3905	-0.81%	864	13,402,000	32,423,381
2018-07-17	2.4095	2.416	2.42	2.3705	+0.27%	690	9,656,000	23,149,851
2018-07-16	2.4115	2.4095	2.417	2.3925	-0.08%	939	7,766,000	18,685,001
2018-07-13	2.3815	2.4115	2.415	2.3815	+1.26%	546	5,527,000	13,281,693
2018-07-12	2.404	2.3815	2.418	2.36	-1.49%	902	9,066,000	21,629,517
2018-07-11	2.4	2.4175	2.4175	2.375	+0.29%	1002	9,519,000	22,794,293
2018-07-10	2.3945	2.4105	2.435	2.3855	+0.52%	2719	17,153,000	41,430,056
2018-07-09	2.311	2.398	2.398	2.2975	+4.28%	1724	20,343,000	47,950,558
2018-07-06	2.3075	2.2995	2.3135	2.29	+0.33%	476	6,731,000	15,478,214
2018-07-05	2.31	2.292	2.328	2.292	-0.87%	1670	10,162,000	23,397,475
2018-07-04	2.287	2.312	2.3295	2.287	+0.92%	438	4,776,000	11,051,159
2018-07-03	2.33	2.291	2.3385	2.291	-2.03%	1412	9,266,000	21,340,474
2018-07-02	2.365	2.3385	2.375	2.311	-0.15%	1126	13,276,000	31,048,259
2018-06-29	2.3135	2.342	2.3455	2.302	+1.96%	843	7,451,000	17,353,710
2018-06-28	2.334	2.297	2.3385	2.297	-1.84%	409	4,621,000	10,699,770
2018-06-27	2.3155	2.34	2.34	2.287	+1.56%	748	8,442,000	19,551,974
2018-06-26	2.3	2.304	2.3195	2.298	+0.33%	1481	8,706,000	20,097,201
2018-06-25	2.24	2.2965	2.2985	2.24	+1.73%	2205	17,878,000	40,875,576
2018-06-22	2.2595	2.2575	2.264	2.197	+0.11%	9595	42,292,000	94,241,968
2018-06-21	2.3035	2.255	2.3245	2.253	-2.17%	5936	26,501,000	60,222,230
2018-06-20	2.3075	2.305	2.337	2.2925	-0.11%	3700	20,405,000	46,983,064
2018-06-19	2.33	2.3075	2.384	2.2695	-1.54%	11845	40,742,000	94,224,377
2018-06-18	2.4005	2.3435	2.4145	2.3355	-3.36%	6556	29,736,000	70,544,484
2018-06-15	2.432	2.425	2.438	2.381	-5.27%	14078	64,514,000	155,196,516
2018-06-14	2.565	2.56	2.5715	2.506	-0.04%	11858	49,445,000	125,410,321
2018-06-13	2.55	2.561	2.576	2.545	+0.22%	12552	36,540,000	93,469,897
2018-06-11	2.4955	2.5555	2.569	2.4955	+2.24%	2716	27,075,000	68,496,459
2018-06-09	2.456	2.4995	2.505	2.4545	+1.96%	939	11,694,000	29,138,983
2018-06-08	2.5095	2.4515	2.5135	2.4505	-2.21%	12386	67,835,000	167,511,410
2018-06-07	2.5585	2.507	2.5585	2.5	-1.55%	13492	56,099,000	141,047,694
2018-06-06	2.5845	2.5465	2.5845	2.544	-1.01%	1483	24,216,000	61,956,397
2018-06-05	2.599	2.5725	2.6085	2.564	-0.68%	1706	34,404,000	88,697,695
2018-06-04	2.5985	2.59	2.6075	2.5805	+0.58%	1045	16,350,000	42,401,385
2018-06-01	2.579	2.575	2.582	2.555	-0.12%	1274	19,802,000	50,898,037
2018-05-31	2.62	2.578	2.623	2.563	-1.72%	1545	25,227,000	65,097,044
2018-05-30	2.6295	2.623	2.6775	2.591	-0.70%	2080	20,409,000	53,560,792
2018-05-29	2.7105	2.6415	2.7235	2.6415	-2.37%	520	6,197,000	16,557,853
2018-05-28	2.622	2.7055	2.72	2.622	+2.09%	911	11,426,000	30,729,431
2018-05-25	2.651	2.65	2.68	2.632	-0.15%	461	4,340,000	11,545,442
2018-05-24	2.668	2.654	2.6865	2.6525	-0.28%	490	7,099,000	18,939,565
2018-05-23	2.68	2.6615	2.6815	2.6525	-0.67%	486	5,707,000	15,232,043
2018-05-22	2.652	2.6795	2.6795	2.6375	+1.63%	755	8,946,000	23,784,927
2018-05-21	2.6575	2.6365	2.6575	2.631	-0.85%	533	5,479,000	14,463,963
2018-05-18	2.641	2.659	2.659	2.6215	+0.74%	782	9,834,000	25,983,896
2018-05-17	2.6275	2.6395	2.68	2.6275	+0.57%	1538	16,277,000	43,271,469
2018-05-16	2.6035	2.6245	2.64	2.5975	+1.21%	1208	15,864,000	41,496,769
2018-05-15	2.5805	2.593	2.62	2.5805	0.00%	1777	22,622,000	58,908,887
2018-05-14	2.5695	2.593	2.604	2.551	+0.91%	961	13,614,000	35,190,284
2018-05-11	2.544	2.5695	2.57	2.5085	+0.69%	1504	19,419,000	49,359,080
2018-05-10	2.57	2.552	2.6	2.545	-1.03%	748	6,527,000	16,738,918
2018-05-08	2.558	2.5785	2.5785	2.543	+0.78%	1169	7,453,000	19,079,422
2018-05-07	2.555	2.5585	2.574	2.544	+0.14%	774	6,836,000	17,481,104
2018-05-04	2.572	2.555	2.585	2.5515	+0.39%	781	8,426,000	21,628,059
2018-05-03	2.5885	2.545	2.593	2.54	-2.08%	1482	15,302,000	39,152,107
2018-05-02	2.5745	2.599	2.606	2.573	+0.99%	884	10,165,000	26,305,311
2018-04-30	2.6485	2.5735	2.65	2.5735	-2.76%	733	10,871,000	28,381,986
2018-04-28	2.629	2.6465	2.6465	2.571	+1.79%	685	8,099,000	21,137,089
2018-04-27	2.5495	2.6	2.6	2.543	+2.36%	933	12,296,000	31,748,177
2018-04-26	2.5425	2.54	2.5695	2.532	-0.51%	956	11,430,000	29,133,440
2018-04-25	2.62	2.553	2.62	2.546	-1.92%	990	14,087,000	36,276,643
2018-04-24	2.6	2.603	2.628	2.589	+0.12%	927	12,711,000	33,154,235
2018-04-23	2.5685	2.6	2.6	2.5465	+2.26%	1193	13,918,000	35,803,957
2018-04-20	2.5795	2.5425	2.583	2.532	-0.51%	1252	15,877,000	40,549,424
2018-04-19	2.5995	2.5555	2.635	2.5525	-1.14%	2370	20,502,000	53,492,741
2018-04-18	2.505	2.585	2.61	2.505	+2.48%	1882	24,531,000	63,557,449
2018-04-17	2.499	2.5225	2.5375	2.4875	+1.86%	1357	17,314,000	43,545,350
2018-04-16	2.48	2.4765	2.5135	2.45	-0.54%	1567	10,368,000	25,774,645
2018-04-13	2.5135	2.49	2.5445	2.48	-0.84%	1406	23,587,000	59,499,234
2018-04-12	2.4675	2.511	2.541	2.462	+2.49%	2046	39,234,000	98,563,928
2018-04-11	2.64	2.45	2.6595	2.45	-6.27%	4087	88,295,000	220,877,548
2018-04-10	2.5645	2.614	2.685	2.503	+1.22%	2658	45,496,000	117,384,358
2018-04-09	2.849	2.5825	2.849	2.51	-9.02%	3560	61,910,000	163,603,412
2018-04-06	2.9255	2.8385	2.9255	2.831	-2.10%	1159	12,411,000	35,600,803
2018-04-05	2.888	2.8995	2.904	2.888	+0.40%	351	5,970,000	17,305,740
2018-04-04	2.921	2.888	2.9395	2.8665	-1.16%	891	11,570,000	33,384,427
2018-04-03	2.951	2.922	2.951	2.9	-1.25%	1821	24,368,000	71,109,841
2018-04-02	2.905	2.959	2.9775	2.9015	+2.03%	1404	45,353,000	133,565,360
2018-03-30	2.9035	2.9	2.915	2.8815	0.00%	514	21,975,000	63,732,891
2018-03-29	2.846	2.9	2.913	2.846	+1.90%	1024	24,488,000	70,874,305
2018-03-28	2.8015	2.846	2.865	2.8015	+0.18%	1251	42,702,000	121,673,159
2018-03-27	2.779	2.841	2.841	2.7725	+2.21%	1254	23,560,000	66,168,985
2018-03-26	2.731	2.7795	2.8065	2.7205	+1.44%	1715	36,373,000	100,974,104
2018-03-23	2.7015	2.74	2.74	2.687	+0.37%	986	16,147,000	43,784,590
2018-03-22	2.75	2.73	2.75	2.713	-0.36%	941	16,303,000	44,557,761
2018-03-21	2.734	2.74	2.76	2.727	+0.37%	1101	22,411,000	61,579,301
2018-03-20	2.715	2.73	2.7345	2.695	+0.55%	758	13,484,000	36,549,187
2018-03-19	2.6945	2.715	2.721	2.6895	+0.93%	894	14,248,000	38,526,220
2018-03-16	2.676	2.69	2.6985	2.6565	+0.32%	755	14,824,000	39,768,148
2018-03-15	2.6235	2.6815	2.6815	2.603	+2.06%	1713	23,702,000	62,873,901
2018-03-14	2.69	2.6275	2.69	2.6275	-2.23%	1301	12,049,000	32,011,742
2018-03-13	2.71	2.6875	2.7265	2.6575	-0.83%	4683	36,276,000	97,358,643
2018-03-12	2.75	2.71	2.77	2.705	-1.38%	2199	30,597,000	83,694,121
2018-03-09	2.6935	2.748	2.748	2.678	+2.23%	971	8,157,000	22,103,139
2018-03-07	2.681	2.688	2.718	2.6605	-0.46%	885	7,821,000	20,989,554
2018-03-06	2.759	2.7005	2.762	2.6955	-1.75%	1044	11,617,000	31,711,375
2018-03-05	2.684	2.7485	2.7615	2.676	+2.42%	1710	25,173,000	68,837,225
2018-03-02	2.7125	2.6835	2.72	2.6725	-0.72%	785	10,490,000	28,219,857
2018-03-01	2.73	2.703	2.7305	2.7015	-0.90%	913	5,849,000	15,869,497
2018-02-28	2.7445	2.7275	2.775	2.7	-0.87%	1137	12,521,000	34,269,621
2018-02-27	2.73	2.7515	2.7735	2.721	+1.05%	1321	16,034,000	44,185,807
2018-02-26	2.6915	2.723	2.7245	2.691	+1.19%	971	11,288,000	30,619,668
2018-02-22	2.6865	2.691	2.727	2.6715	+0.98%	884	9,965,000	26,900,006
2018-02-21	2.6445	2.665	2.687	2.6445	+0.41%	637	7,877,000	21,028,729
2018-02-20	2.6465	2.654	2.669	2.6465	-0.13%	243	1,765,000	4,689,010
2018-02-19	2.662	2.6575	2.674	2.647	+0.53%	408	2,910,000	7,757,274
2018-02-16	2.68	2.6435	2.68	2.6425	-1.07%	639	8,564,000	22,720,487
2018-02-15	2.6865	2.672	2.706	2.66	-0.21%	743	8,734,000	23,428,512
2018-02-14	2.65	2.6775	2.6985	2.6395	+1.23%	763	9,156,000	24,488,082
2018-02-13	2.6605	2.645	2.6655	2.645	-0.66%	334	3,408,000	9,050,643
2018-02-12	2.6265	2.6625	2.669	2.621	+2.03%	517	5,667,000	15,043,543
2018-02-09	2.6005	2.6095	2.636	2.5935	-1.53%	1002	11,975,000	31,293,165
2018-02-08	2.6695	2.65	2.6695	2.641	0.00%	790	12,319,000	32,707,595
2018-02-07	2.659	2.65	2.672	2.624	+1.09%	1025	11,518,000	30,568,586
2018-02-06	2.65	2.6215	2.66	2.58	-3.62%	2617	28,130,000	73,782,502
2018-02-05	2.6855	2.72	2.727	2.66	+0.74%	704	7,802,000	21,006,790
2018-02-02	2.741	2.7	2.7655	2.6865	-1.46%	1234	32,378,000	87,880,113
2018-02-01	2.7375	2.74	2.79	2.7285	+0.64%	2139	28,345,000	78,451,494
2018-01-31	2.7395	2.7225	2.7565	2.7155	-1.16%	2431	23,500,000	64,287,436
2018-01-30	2.6805	2.7545	2.7545	2.6805	+1.64%	802	18,139,000	49,319,149
2018-01-29	2.6815	2.71	2.71	2.67	+0.56%	750	8,825,000	23,754,125
2018-01-26	2.72	2.695	2.72	2.665	-0.39%	1148	12,403,000	33,339,896
2018-01-25	2.711	2.7055	2.7365	2.691	+0.20%	826	9,354,000	25,379,890
2018-01-24	2.739	2.7	2.741	2.6905	-0.66%	717	7,255,000	19,658,002
2018-01-23	2.8	2.718	2.817	2.715	-2.58%	1453	23,720,000	65,376,243
2018-01-22	2.7045	2.79	2.7985	2.702	+3.72%	2354	33,770,000	93,484,615
2018-01-19	2.688	2.69	2.73	2.672	+0.11%	999	13,508,000	36,463,751
2018-01-18	2.6685	2.687	2.7145	2.659	+0.69%	1320	23,589,000	63,455,664
2018-01-17	2.65	2.6685	2.6685	2.6215	+0.70%	1252	14,514,000	38,284,863
2018-01-16	2.7	2.65	2.706	2.631	-2.14%	1326	16,660,000	44,405,180
2018-01-15	2.715	2.708	2.725	2.6975	-0.26%	741	10,225,000	27,638,564
2018-01-12	2.715	2.715	2.7375	2.6935	-0.59%	1010	8,611,000	23,314,359
2018-01-11	2.736	2.731	2.7425	2.7135	0.00%	817	7,800,000	21,281,711
2018-01-10	2.72	2.731	2.7535	2.717	+0.63%	1103	14,610,000	39,919,093
2018-01-09	2.7395	2.714	2.7395	2.692	-0.22%	911	12,962,000	35,175,952
2018-01-05	2.674	2.72	2.73	2.6645	+1.72%	1422	19,336,000	52,404,216
2018-01-04	2.658	2.674	2.6795	2.6525	+0.70%	925	8,643,000	23,047,562
2018-01-03	2.64	2.6555	2.669	2.6105	0.00%	784	6,222,000	16,447,606

Архив котировок акции MSNG по годам

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