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)
2019-12-30	2.2555	2.26	2.26	2.213	+0.44%	2030	28,953,000	64,889,454
2019-12-27	2.24	2.25	2.2555	2.2325	+0.09%	1414	14,402,000	32,352,932
2019-12-26	2.233	2.248	2.25	2.2275	+0.60%	1037	10,482,000	23,451,022
2019-12-25	2.2445	2.2345	2.25	2.23	-0.42%	862	8,023,000	17,952,908
2019-12-24	2.242	2.244	2.2465	2.2305	+0.34%	954	8,977,000	20,100,071
2019-12-23	2.2375	2.2365	2.2715	2.227	-0.13%	2334	20,709,000	46,627,259
2019-12-20	2.289	2.2395	2.289	2.225	-2.46%	4149	55,147,000	123,549,114
2019-12-19	2.367	2.296	2.3675	2.283	-2.86%	2440	24,826,000	57,641,800
2019-12-18	2.3215	2.3635	2.3635	2.3215	+1.46%	939	9,159,000	21,452,129
2019-12-17	2.348	2.3295	2.348	2.3105	+0.04%	2995	17,876,000	41,616,528
2019-12-16	2.362	2.3285	2.362	2.3265	-0.94%	962	10,420,000	24,417,173
2019-12-13	2.368	2.3505	2.368	2.344	+0.06%	801	7,970,000	18,743,474
2019-12-12	2.352	2.349	2.375	2.3405	+0.21%	1755	24,552,000	57,967,890
2019-12-11	2.3525	2.344	2.3765	2.337	-0.36%	680	6,328,000	14,895,114
2019-12-10	2.33	2.3525	2.3595	2.33	+0.73%	885	11,646,000	27,331,391
2019-12-09	2.35	2.3355	2.369	2.311	+0.39%	698	7,205,000	16,874,327
2019-12-06	2.36	2.3265	2.3765	2.317	-1.29%	899	11,417,000	26,705,644
2019-12-05	2.3895	2.357	2.401	2.357	-1.28%	667	11,861,000	28,197,921
2019-12-04	2.3845	2.3875	2.3985	2.379	+0.32%	349	3,121,000	7,461,944
2019-12-03	2.47	2.38	2.47	2.38	-2.96%	1039	8,491,000	20,457,513
2019-12-02	2.4415	2.4525	2.4815	2.44	+0.57%	1371	16,934,000	41,646,001
2019-11-29	2.437	2.4385	2.455	2.425	-0.18%	810	9,959,000	24,249,173
2019-11-28	2.467	2.443	2.475	2.4315	-0.89%	833	9,382,000	22,936,358
2019-11-27	2.47	2.465	2.487	2.453	-0.98%	1585	18,879,000	46,549,899
2019-11-26	2.442	2.4895	2.4895	2.4065	+2.24%	1267	19,890,000	48,911,015
2019-11-25	2.39	2.435	2.441	2.347	+2.31%	2160	28,405,000	68,464,398
2019-11-22	2.37	2.38	2.41	2.3665	+0.02%	876	9,458,000	22,675,950
2019-11-21	2.3595	2.3795	2.3955	2.305	+0.93%	1358	16,268,000	38,558,371
2019-11-20	2.365	2.3575	2.366	2.3455	+0.15%	843	8,882,000	20,935,380
2019-11-19	2.356	2.354	2.3695	2.339	+0.64%	589	6,748,000	15,876,605
2019-11-18	2.329	2.339	2.353	2.329	+0.65%	473	5,751,000	13,478,760
2019-11-15	2.3435	2.324	2.3555	2.324	-0.81%	436	3,176,000	7,410,416
2019-11-14	2.326	2.343	2.3555	2.3205	+0.99%	785	6,879,000	16,111,203
2019-11-13	2.3155	2.32	2.3335	2.3055	+0.43%	450	2,752,000	6,400,364
2019-11-12	2.344	2.31	2.36	2.31	-1.45%	1264	13,598,000	31,808,550
2019-11-11	2.32	2.344	2.349	2.32	+1.03%	498	6,577,000	15,380,966
2019-11-08	2.3205	2.32	2.363	2.31	-1.69%	881	10,646,000	24,853,912
2019-11-07	2.3495	2.36	2.3735	2.338	+0.32%	814	9,938,000	23,414,875
2019-11-06	2.298	2.3525	2.386	2.298	+2.46%	1688	17,638,000	41,300,009
2019-11-05	2.292	2.296	2.32	2.2905	+0.26%	512	3,365,000	7,754,835
2019-11-01	2.28	2.29	2.2925	2.268	+0.95%	517	4,299,000	9,802,393
2019-10-31	2.298	2.2685	2.3025	2.2585	-1.09%	708	6,116,000	13,961,712
2019-10-30	2.306	2.2935	2.3125	2.2925	-0.46%	411	5,789,000	13,328,115
2019-10-29	2.3125	2.304	2.318	2.2955	-0.45%	1095	5,083,000	11,715,657
2019-10-28	2.309	2.3145	2.32	2.304	+0.19%	336	2,696,000	6,239,032
2019-10-25	2.326	2.31	2.336	2.3015	-0.35%	479	5,557,000	12,847,149
2019-10-24	2.315	2.318	2.34	2.312	+0.39%	727	8,271,000	19,232,681
2019-10-23	2.29	2.309	2.35	2.29	+0.48%	1235	16,613,000	38,655,034
2019-10-22	2.2905	2.298	2.3145	2.29	+0.61%	470	7,309,000	16,840,378
2019-10-21	2.2905	2.284	2.3185	2.267	-0.89%	482	4,692,000	10,772,285
2019-10-18	2.2925	2.3045	2.3255	2.26	+0.63%	1082	17,236,000	39,587,802
2019-10-17	2.261	2.29	2.29	2.26	+0.48%	720	12,887,000	29,384,224
2019-10-16	2.233	2.279	2.279	2.232	+2.20%	527	9,627,000	21,691,830
2019-10-15	2.2175	2.23	2.249	2.2175	+0.45%	454	6,060,000	13,566,693
2019-10-14	2.2175	2.22	2.246	2.2175	+0.02%	360	2,849,000	6,365,324
2019-10-11	2.2225	2.2195	2.232	2.2195	+0.07%	300	3,513,000	7,823,965
2019-10-10	2.2175	2.218	2.232	2.2175	+0.02%	267	3,691,000	8,209,794
2019-10-09	2.225	2.2175	2.235	2.211	-0.34%	347	3,566,000	7,931,102
2019-10-08	2.2055	2.225	2.2355	2.205	+0.88%	475	15,459,000	34,465,319
2019-10-07	2.2	2.2055	2.22	2.2	+0.18%	383	3,263,000	7,229,351
2019-10-04	2.2215	2.2015	2.2425	2.2015	-1.28%	405	3,109,000	6,886,233
2019-10-03	2.218	2.23	2.236	2.2095	+0.45%	564	7,281,000	16,186,934
2019-10-02	2.2465	2.22	2.27	2.218	-2.20%	588	5,047,000	11,301,928
2019-10-01	2.24	2.27	2.27	2.24	+0.87%	467	4,718,000	10,652,746
2019-09-30	2.231	2.2505	2.2505	2.231	+0.47%	404	9,787,000	21,931,160
2019-09-27	2.23	2.24	2.248	2.23	+0.45%	283	1,721,000	3,861,708
2019-09-26	2.2305	2.23	2.246	2.23	+0.02%	313	1,832,000	4,099,330
2019-09-25	2.248	2.2295	2.258	2.2295	-0.82%	582	5,471,000	12,253,543
2019-09-24	2.256	2.248	2.279	2.248	-0.35%	465	6,378,000	14,380,493
2019-09-23	2.2685	2.256	2.285	2.2555	-1.03%	666	6,339,000	14,386,964
2019-09-20	2.2455	2.2795	2.2795	2.2455	+1.51%	422	8,074,000	18,337,715
2019-09-19	2.27	2.2455	2.28	2.243	-1.08%	815	10,155,000	22,889,602
2019-09-18	2.2805	2.27	2.286	2.2675	-0.20%	401	6,459,000	14,707,040
2019-09-17	2.263	2.2745	2.282	2.263	-0.22%	519	4,116,000	9,355,382
2019-09-16	2.3	2.2795	2.308	2.2695	-0.18%	887	9,561,000	21,862,936
2019-09-13	2.2455	2.2835	2.2935	2.24	+1.60%	1494	21,127,000	48,160,882
2019-09-12	2.2405	2.2475	2.267	2.239	+0.33%	682	6,763,000	15,240,607
2019-09-11	2.258	2.24	2.259	2.24	-0.82%	611	7,681,000	17,238,818
2019-09-10	2.243	2.2585	2.2685	2.243	+0.56%	502	4,095,000	9,237,233
2019-09-09	2.2615	2.246	2.268	2.2435	-0.40%	748	7,119,000	16,022,164
2019-09-06	2.274	2.255	2.28	2.2495	+0.04%	562	5,346,000	12,073,864
2019-09-05	2.28	2.254	2.285	2.2465	-0.99%	1124	10,456,000	23,642,705
2019-09-04	2.248	2.2765	2.2795	2.243	+1.54%	746	5,987,000	13,564,440
2019-09-03	2.2625	2.242	2.28	2.242	-1.19%	876	5,882,000	13,292,438
2019-09-02	2.239	2.269	2.269	2.2325	+1.50%	756	8,917,000	20,082,128
2019-08-30	2.256	2.2355	2.26	2.228	-0.82%	759	11,707,000	26,171,652
2019-08-29	2.268	2.254	2.2725	2.234	-0.29%	1019	17,115,000	38,397,694
2019-08-28	2.245	2.2605	2.28	2.2435	-0.11%	816	6,073,000	13,763,626
2019-08-27	2.276	2.263	2.276	2.211	-0.26%	1266	21,674,000	48,711,050
2019-08-26	2.2795	2.269	2.287	2.261	-0.02%	315	2,440,000	5,536,544
2019-08-23	2.2865	2.2695	2.3015	2.264	-0.77%	462	8,508,000	19,465,095
2019-08-22	2.2855	2.287	2.315	2.262	+0.33%	927	12,793,000	29,363,294
2019-08-21	2.201	2.2795	2.284	2.201	+2.89%	1238	11,568,000	26,100,843
2019-08-20	2.241	2.2155	2.264	2.2015	-1.38%	1039	17,437,000	38,746,865
2019-08-19	2.262	2.2465	2.2695	2.2405	+0.22%	600	6,738,000	15,159,463
2019-08-16	2.2555	2.2415	2.269	2.241	-0.16%	620	4,264,000	9,597,401
2019-08-15	2.265	2.245	2.289	2.24	-1.54%	701	6,283,000	14,179,976
2019-08-14	2.2935	2.28	2.3075	2.264	-0.33%	1196	11,242,000	25,685,262
2019-08-13	2.237	2.2875	2.317	2.207	+1.67%	2250	22,901,000	52,081,532
2019-08-12	2.297	2.25	2.3	2.1695	-1.57%	3178	28,423,000	63,741,931
2019-08-09	2.287	2.286	2.296	2.278	-0.09%	463	3,924,000	8,962,680
2019-08-08	2.299	2.288	2.31	2.28	+0.24%	1120	12,262,000	28,118,941
2019-08-07	2.2935	2.2825	2.299	2.272	-0.33%	719	10,168,000	23,227,526
2019-08-06	2.307	2.29	2.3175	2.2855	-0.30%	640	6,008,000	13,781,765
2019-08-05	2.2915	2.297	2.3285	2.2805	+0.66%	1104	15,547,000	35,771,077
2019-08-02	2.282	2.282	2.324	2.2695	-0.83%	1490	21,880,000	50,335,177
2019-08-01	2.2705	2.301	2.31	2.2705	+0.37%	1224	25,964,000	59,639,528
2019-07-31	2.28	2.2925	2.294	2.2515	+0.59%	772	11,084,000	25,245,687
2019-07-30	2.306	2.279	2.306	2.26	-0.48%	541	5,729,000	13,058,979
2019-07-29	2.279	2.29	2.297	2.273	+0.55%	608	7,601,000	17,362,811
2019-07-26	2.2725	2.2775	2.28	2.2665	0.00%	461	6,059,000	13,781,661
2019-07-25	2.2715	2.2775	2.283	2.2605	+0.35%	666	8,607,000	19,578,136
2019-07-24	2.2895	2.2695	2.2895	2.2625	-0.33%	451	5,995,000	13,615,936
2019-07-23	2.296	2.277	2.301	2.2765	-1.17%	726	10,021,000	22,883,223
2019-07-22	2.329	2.304	2.329	2.288	+0.57%	681	9,632,000	22,156,099
2019-07-19	2.3	2.291	2.306	2.289	-0.26%	590	6,687,000	15,363,553
2019-07-18	2.325	2.297	2.3285	2.2805	-0.63%	740	7,659,000	17,593,638
2019-07-17	2.2595	2.3115	2.326	2.259	+2.17%	5886	21,078,000	48,643,727
2019-07-16	2.325	2.2625	2.325	2.26	-1.93%	1144	16,692,000	38,222,492
2019-07-15	2.299	2.307	2.338	2.291	+0.81%	1541	21,575,000	50,024,605
2019-07-12	2.2745	2.2885	2.296	2.2085	+0.57%	2253	21,891,000	49,548,363
2019-07-11	2.2975	2.2755	2.3325	2.267	-1.15%	2353	29,755,000	68,159,700
2019-07-10	2.323	2.302	2.34	2.2945	-0.78%	6639	32,653,000	75,960,736
2019-07-09	2.264	2.32	2.325	2.2615	+2.65%	2815	38,966,000	89,911,521
2019-07-08	2.2835	2.26	2.2835	2.2595	-0.68%	990	8,641,000	19,600,411
2019-07-05	2.297	2.2755	2.2985	2.274	-0.48%	1078	13,269,000	30,330,711
2019-07-04	2.3025	2.2865	2.3065	2.281	-0.97%	1175	11,226,000	25,724,903
2019-07-03	2.32	2.309	2.32	2.2645	-0.24%	2350	25,731,000	58,912,861
2019-07-02	2.3205	2.3145	2.347	2.295	-1.11%	2054	30,575,000	70,666,936
2019-07-01	2.35	2.3405	2.4085	2.3155	-6.75%	5304	105,635,000	248,687,152
2019-06-28	2.4845	2.51	2.5185	2.483	+1.09%	3493	63,701,000	159,535,382
2019-06-27	2.464	2.483	2.5	2.448	+1.28%	2104	29,990,000	74,512,531
2019-06-26	2.433	2.4515	2.469	2.4315	+0.76%	804	15,632,000	38,383,493
2019-06-25	2.4585	2.433	2.4815	2.4265	-0.57%	6395	25,617,000	62,605,875
2019-06-24	2.4785	2.447	2.494	2.4305	+0.70%	1451	23,132,000	56,930,233
2019-06-21	2.4855	2.43	2.4895	2.4255	-1.24%	6229	32,659,000	79,803,415
2019-06-20	2.445	2.4605	2.489	2.4365	+0.68%	1031	16,947,000	41,899,902
2019-06-19	2.43	2.444	2.521	2.43	+0.60%	1824	26,161,000	64,736,365
2019-06-18	2.4385	2.4295	2.4685	2.412	+0.66%	1433	27,558,000	67,099,877
2019-06-17	2.464	2.4135	2.527	2.4095	-1.15%	3359	53,246,000	132,438,050
2019-06-14	2.4	2.4415	2.4555	2.398	+2.15%	2731	40,116,000	97,698,222
2019-06-13	2.3105	2.39	2.405	2.31	+3.11%	2283	34,080,000	81,144,671
2019-06-11	2.298	2.318	2.332	2.298	+0.85%	1149	12,953,000	30,018,543
2019-06-10	2.2925	2.2985	2.325	2.2925	+0.13%	1409	15,825,000	36,564,111
2019-06-07	2.3095	2.2955	2.3165	2.29	-0.09%	757	13,489,000	31,048,900
2019-06-06	2.2865	2.2975	2.317	2.2865	+0.20%	706	16,731,000	38,511,538
2019-06-05	2.307	2.293	2.307	2.28	-0.43%	428	5,343,000	12,245,361
2019-06-04	2.29	2.303	2.3065	2.28	+0.57%	447	5,199,000	11,938,606
2019-06-03	2.27	2.29	2.309	2.27	-0.17%	549	5,767,000	13,196,481
2019-05-31	2.265	2.294	2.299	2.265	+0.75%	354	4,616,000	10,527,440
2019-05-30	2.2795	2.277	2.3095	2.2705	-0.22%	677	9,274,000	21,228,460
2019-05-29	2.2715	2.282	2.2835	2.2675	+0.31%	314	4,593,000	10,444,898
2019-05-28	2.2735	2.275	2.2885	2.2625	+0.07%	311	3,979,000	9,048,270
2019-05-27	2.2675	2.2735	2.2865	2.261	+0.55%	340	3,100,000	7,049,147
2019-05-24	2.27	2.261	2.2855	2.258	-0.40%	503	4,864,000	11,032,150
2019-05-23	2.292	2.27	2.297	2.27	-0.96%	530	4,855,000	11,075,696
2019-05-22	2.3095	2.292	2.3095	2.27	-0.76%	520	5,002,000	11,447,430
2019-05-21	2.314	2.3095	2.324	2.2935	-0.32%	518	4,987,000	11,518,987
2019-05-20	2.2585	2.317	2.337	2.2505	+2.59%	925	8,973,000	20,681,828
2019-05-17	2.294	2.2585	2.294	2.2565	-1.53%	374	3,923,000	8,911,565
2019-05-16	2.2565	2.2935	2.2935	2.234	+1.53%	850	7,205,000	16,324,852
2019-05-15	2.26	2.259	2.28	2.2515	-0.04%	630	7,527,000	17,069,530
2019-05-14	2.215	2.26	2.26	2.2115	+2.15%	612	6,442,000	14,401,453
2019-05-13	2.23	2.2125	2.238	2.21	-0.47%	924	4,326,000	9,602,700
2019-05-10	2.2405	2.223	2.248	2.2155	-1.29%	514	5,738,000	12,773,571
2019-05-08	2.2785	2.252	2.2995	2.25	-1.83%	534	3,956,000	8,983,523
2019-05-07	2.2385	2.294	2.294	2.236	+2.87%	976	10,123,000	22,931,496
2019-05-06	2.22	2.23	2.24	2.21	-0.22%	449	3,991,000	8,871,065
2019-05-03	2.2395	2.235	2.247	2.23	+0.40%	179	1,457,000	3,261,675
2019-05-02	2.2375	2.226	2.242	2.225	-0.47%	143	997,000	2,225,478
2019-04-30	2.2405	2.2365	2.257	2.226	-0.58%	292	2,806,000	6,284,543
2019-04-29	2.267	2.2495	2.27	2.2245	-0.22%	562	2,794,000	6,266,859
2019-04-26	2.2225	2.2545	2.268	2.205	+1.10%	1018	9,122,000	20,321,462
2019-04-25	2.27	2.23	2.27	2.2155	-1.85%	712	7,477,000	16,695,911
2019-04-24	2.234	2.272	2.272	2.22	+2.39%	655	6,753,000	15,120,530
2019-04-23	2.236	2.219	2.24	2.2105	-0.63%	670	5,790,000	12,901,103
2019-04-22	2.2915	2.233	2.2945	2.229	-2.06%	807	6,446,000	14,539,587
2019-04-19	2.2755	2.28	2.3	2.2555	+1.04%	265	2,644,000	6,030,432
2019-04-18	2.31	2.2565	2.3195	2.2555	-2.29%	754	5,598,000	12,781,602
2019-04-17	2.298	2.3095	2.3275	2.2735	+0.46%	1978	20,901,000	48,243,374
2019-04-16	2.232	2.299	2.299	2.2015	+3.65%	809	7,119,000	16,039,931
2019-04-15	2.241	2.218	2.2485	2.2015	-0.69%	797	8,657,000	19,206,204
2019-04-12	2.266	2.2335	2.287	2.2185	-1.43%	945	10,028,000	22,453,767
2019-04-11	2.3295	2.266	2.3295	2.251	-2.45%	1057	10,892,000	24,836,914
2019-04-10	2.2805	2.323	2.326	2.2805	+1.40%	742	7,146,000	16,542,418
2019-04-09	2.227	2.291	2.32	2.227	+1.42%	1244	13,273,000	30,337,884
2019-04-08	2.2195	2.259	2.27	2.207	+2.47%	1151	10,026,000	22,537,806
2019-04-05	2.205	2.2045	2.2295	2.1965	-0.02%	495	5,661,000	12,543,465
2019-04-04	2.1805	2.205	2.216	2.1805	+0.23%	646	7,158,000	15,777,331
2019-04-03	2.151	2.2	2.208	2.151	+1.85%	1178	17,518,000	38,232,157
2019-04-02	2.16	2.16	2.178	2.151	+0.05%	493	5,758,000	12,455,757
2019-04-01	2.132	2.159	2.161	2.1275	+2.91%	3854	14,765,000	31,735,801
2019-03-29	2.0605	2.098	2.13	2.0605	+1.25%	1229	9,063,000	19,098,568
2019-03-28	2.08	2.072	2.093	2.056	+0.80%	1522	10,745,000	22,272,471
2019-03-27	2.1195	2.0555	2.124	2.0505	-3.00%	1126	13,850,000	28,740,124
2019-03-26	2.0775	2.119	2.141	2.066	+2.34%	1506	19,321,000	40,753,675
2019-03-25	2.076	2.0705	2.085	2.07	-0.26%	304	2,671,000	5,547,324
2019-03-22	2.096	2.076	2.096	2.07	-0.95%	570	6,026,000	12,501,036
2019-03-21	2.0845	2.096	2.0995	2.0845	-0.29%	186	1,265,000	2,648,812
2019-03-20	2.123	2.102	2.125	2.0815	-0.73%	514	5,754,000	12,059,280
2019-03-19	2.128	2.1175	2.1295	2.1015	-0.31%	370	4,711,000	9,962,634
2019-03-18	2.134	2.124	2.1355	2.1095	-0.61%	738	8,939,000	18,983,724
2019-03-15	2.078	2.137	2.137	2.0505	+3.09%	1075	20,106,000	42,431,612
2019-03-14	2.0695	2.073	2.089	2.067	-0.81%	594	7,225,000	14,978,648
2019-03-13	2.0995	2.09	2.0995	2.0725	-0.26%	451	3,675,000	7,657,499
2019-03-12	2.1305	2.0955	2.1345	2.075	-1.25%	856	11,038,000	23,209,028
2019-03-11	2.158	2.122	2.1585	2.1015	-1.30%	688	6,953,000	14,786,123
2019-03-07	2.1605	2.15	2.1605	2.1305	-0.65%	353	5,647,000	12,138,530
2019-03-06	2.175	2.164	2.176	2.1565	-0.28%	295	2,049,000	4,435,167
2019-03-05	2.1365	2.17	2.17	2.1345	+1.02%	508	6,151,000	13,276,911
2019-03-04	2.1155	2.148	2.15	2.101	+1.95%	472	6,377,000	13,599,786
2019-03-01	2.12	2.107	2.129	2.103	-0.47%	206	2,814,000	5,939,865
2019-02-28	2.118	2.117	2.1275	2.1	-0.12%	281	3,412,000	7,208,273
2019-02-27	2.1195	2.1195	2.1195	2.0985	+0.81%	425	5,177,000	10,924,610
2019-02-26	2.1085	2.1025	2.11	2.098	+0.12%	226	3,510,000	7,382,515
2019-02-25	2.1035	2.1	2.1095	2.0855	+0.24%	307	4,029,000	8,458,643
2019-02-22	2.1075	2.095	2.113	2.092	-0.21%	395	5,649,000	11,859,217
2019-02-21	2.118	2.0995	2.118	2.0995	0.00%	267	2,322,000	4,889,379
2019-02-20	2.096	2.0995	2.1095	2.086	+0.14%	471	4,852,000	10,169,082
2019-02-19	2.1185	2.0965	2.119	2.0825	-0.87%	417	3,551,000	7,440,401
2019-02-18	2.1385	2.115	2.1385	2.091	-0.70%	345	2,205,000	4,646,902
2019-02-15	2.132	2.13	2.147	2.1175	-0.07%	306	1,895,000	4,037,130
2019-02-14	2.145	2.1315	2.1565	2.09	-1.32%	597	5,370,000	11,423,782
2019-02-13	2.165	2.16	2.1685	2.147	-0.16%	366	3,777,000	8,143,454
2019-02-12	2.1605	2.1635	2.1785	2.16	-0.28%	290	2,645,000	5,728,970
2019-02-11	2.1295	2.1695	2.173	2.1185	+2.26%	1040	8,176,000	17,595,986
2019-02-08	2.106	2.1215	2.13	2.0725	+0.98%	985	9,097,000	19,180,725
2019-02-07	2.1705	2.101	2.171	2.101	-3.18%	953	15,508,000	33,068,551
2019-02-06	2.18	2.17	2.18	2.163	-0.09%	287	7,707,000	16,692,617
2019-02-05	2.1625	2.172	2.174	2.1625	+0.28%	319	3,666,000	7,945,229
2019-02-04	2.165	2.166	2.186	2.163	-0.55%	360	5,113,000	11,093,961
2019-02-01	2.184	2.178	2.191	2.1675	-0.23%	538	6,162,000	13,412,383
2019-01-31	2.172	2.183	2.198	2.169	+0.92%	702	6,082,000	13,281,321
2019-01-30	2.152	2.163	2.177	2.152	-0.55%	339	2,945,000	6,383,771
2019-01-29	2.168	2.175	2.178	2.151	+0.42%	358	4,497,000	9,728,691
2019-01-28	2.166	2.166	2.187	2.152	-0.78%	407	3,945,000	8,556,084
2019-01-25	2.177	2.183	2.195	2.164	+0.69%	472	4,741,000	10,341,196
2019-01-24	2.205	2.168	2.247	2.145	-2.47%	1405	16,640,000	36,438,137
2019-01-23	2.17	2.223	2.223	2.16	+1.97%	1304	19,102,000	41,789,278
2019-01-22	2.19	2.18	2.19	2.166	-0.86%	433	3,883,000	8,454,269
2019-01-21	2.181	2.199	2.207	2.176	+0.55%	1196	6,930,000	15,182,497
2019-01-18	2.18	2.187	2.206	2.16	+0.32%	1263	15,498,000	33,751,246
2019-01-17	2.158	2.18	2.182	2.153	+1.49%	642	8,415,000	18,248,888
2019-01-16	2.158	2.148	2.164	2.137	-0.46%	497	4,185,000	8,983,869
2019-01-15	2.169	2.158	2.181	2.114	-0.42%	1001	11,237,000	24,197,329
2019-01-14	2.22	2.167	2.237	2.161	-2.61%	1048	11,333,000	24,693,917
2019-01-11	2.186	2.225	2.247	2.183	+1.69%	1703	22,566,000	50,112,406
2019-01-10	2.096	2.188	2.189	2.081	+4.14%	1926	27,586,000	59,107,761
2019-01-09	2.06	2.101	2.101	2.06	+2.19%	1666	18,128,000	37,723,050
2019-01-08	2.05	2.056	2.075	2.01	0.00%	711	16,162,000	33,049,273
2019-01-04	2.044	2.056	2.056	2.035	+0.78%	496	11,703,000	23,972,467
2019-01-03	2.039	2.04	2.071	2.033	0.00%	469	7,885,000	16,155,048

Архив котировок акции MSNG по годам

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