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)
2020-12-30	2.0805	2.0665	2.0845	2.0655	-0.55%	1922	19,866,000	41,148,471
2020-12-29	2.06	2.078	2.0885	2.0565	+1.02%	3367	51,345,000	106,693,247
2020-12-28	2.0715	2.057	2.0835	2.037	-0.36%	4135	56,970,000	117,530,578
2020-12-25	2.0595	2.0645	2.065	2.0475	+0.88%	1640	23,677,000	48,713,920
2020-12-24	2.051	2.0465	2.064	2.046	-0.63%	489	6,029,000	12,387,868
2020-12-23	2.05	2.0595	2.069	2.045	+0.49%	492	5,146,000	10,590,190
2020-12-22	2.035	2.0495	2.0615	2.035	+0.69%	518	4,713,000	9,669,761
2020-12-21	2.051	2.0355	2.056	2.03	-0.92%	1196	12,916,000	26,342,070
2020-12-18	2.0725	2.0545	2.0725	2.03	-0.51%	823	11,599,000	23,839,956
2020-12-17	2.1	2.065	2.1405	2.0645	-1.50%	1954	29,718,000	62,418,863
2020-12-16	2.092	2.0965	2.105	2.08	+1.08%	1214	10,661,000	22,313,884
2020-12-15	2.064	2.074	2.0925	2.064	+0.48%	728	6,721,000	13,944,388
2020-12-14	2.0595	2.064	2.101	2.0595	-0.17%	1272	12,923,000	26,909,257
2020-12-11	2.062	2.0675	2.077	2.06	+0.36%	740	5,862,000	12,140,605
2020-12-10	2.04	2.06	2.069	2.0365	+0.56%	843	7,906,000	16,260,694
2020-12-09	2.0495	2.0485	2.071	2.034	+0.37%	1155	12,703,000	26,029,475
2020-12-08	2.0355	2.041	2.045	2.027	+0.17%	1043	9,332,000	18,987,835
2020-12-07	2.044	2.0375	2.055	2.0355	-0.39%	842	8,301,000	16,969,033
2020-12-04	2.058	2.0455	2.058	2.042	-0.34%	693	6,911,000	14,148,423
2020-12-03	2.0555	2.0525	2.06	2.0475	+0.32%	472	4,055,000	8,328,488
2020-12-02	2.06	2.046	2.0665	2.045	-0.15%	779	6,520,000	13,384,597
2020-12-01	2.052	2.049	2.0575	2.0435	+0.56%	544	4,238,000	8,690,641
2020-11-30	2.05	2.0375	2.061	2.0375	-0.80%	669	11,209,000	22,911,041
2020-11-27	2.05	2.054	2.062	2.0475	+0.34%	518	3,729,000	7,653,376
2020-11-26	2.056	2.047	2.0735	2.044	-0.61%	680	6,661,000	13,700,585
2020-11-25	2.0895	2.0595	2.0895	2.05	-0.22%	680	7,439,000	15,335,855
2020-11-24	2.088	2.064	2.095	2.06	-0.29%	618	4,716,000	9,765,446
2020-11-23	2.0945	2.07	2.1	2.07	-0.58%	619	5,363,000	11,202,383
2020-11-20	2.084	2.082	2.096	2.0805	-0.60%	369	2,821,000	5,883,791
2020-11-19	2.0925	2.0945	2.106	2.0695	+0.10%	817	9,306,000	19,432,443
2020-11-18	2.06	2.0925	2.093	2.05	+0.94%	709	6,295,000	13,098,918
2020-11-17	2.1	2.073	2.1	2.0625	-0.36%	627	4,762,000	9,896,841
2020-11-16	2.0985	2.0805	2.114	2.073	-0.48%	1036	10,718,000	22,444,204
2020-11-13	2.067	2.0905	2.095	2.0455	+1.11%	991	10,060,000	20,893,979
2020-11-12	2.0565	2.0675	2.07	2.025	+1.25%	765	6,458,000	13,223,075
2020-11-11	2.0595	2.042	2.067	2.042	-0.54%	661	7,055,000	14,487,694
2020-11-10	2.047	2.053	2.0675	2.0365	-0.82%	993	7,546,000	15,451,148
2020-11-09	1.999	2.07	2.0745	1.999	+4.07%	1387	20,802,000	42,609,487
2020-11-06	2.0325	1.989	2.048	1.9865	-2.21%	1004	12,700,000	25,590,962
2020-11-05	2.014	2.034	2.0465	2.006	+1.60%	719	9,260,000	18,765,387
2020-11-03	2.009	2.002	2.013	1.9905	-0.12%	502	3,819,000	7,661,566
2020-11-02	1.983	2.0045	2.007	1.955	+0.43%	758	8,104,000	16,055,889
2020-10-30	2.02	1.996	2.02	1.98	-0.75%	693	7,987,000	15,932,013
2020-10-29	2.013	2.011	2.019	1.9165	+0.10%	2161	24,577,000	48,789,290
2020-10-28	2.057	2.009	2.057	2.0085	-2.14%	1555	14,753,000	29,875,523
2020-10-27	2.045	2.053	2.057	2.021	+0.15%	913	8,259,000	16,847,213
2020-10-26	2.0515	2.05	2.0595	2.042	-0.07%	422	2,476,000	5,075,735
2020-10-23	2.054	2.0515	2.0555	2.037	+0.07%	433	4,046,000	8,287,739
2020-10-22	2.0395	2.05	2.052	2.0335	+0.24%	307	1,847,000	3,778,999
2020-10-21	2.054	2.045	2.0555	2.0365	-0.24%	454	3,781,000	7,732,409
2020-10-20	2.034	2.05	2.051	2.0235	+0.66%	653	5,559,000	11,336,756
2020-10-19	2.06	2.0365	2.0695	2.032	-0.97%	541	4,979,000	10,194,353
2020-10-16	2.0415	2.0565	2.0575	2.04	+0.46%	522	3,616,000	7,410,774
2020-10-15	2.047	2.047	2.058	2.033	-0.05%	899	9,958,000	20,385,157
2020-10-14	2.041	2.048	2.048	2.0295	+0.34%	478	7,634,000	15,581,416
2020-10-13	2.037	2.041	2.041	2.0285	+0.37%	411	2,839,000	5,774,310
2020-10-12	2.046	2.0335	2.0485	2.0245	+0.12%	509	3,168,000	6,445,723
2020-10-09	2.046	2.031	2.049	2.0185	-0.32%	469	2,923,000	5,933,793
2020-10-08	2.038	2.0375	2.0425	2.0245	+0.39%	377	2,458,000	4,998,390
2020-10-07	2.0405	2.0295	2.0595	2.0235	-1.17%	545	4,591,000	9,347,380
2020-10-06	2.0385	2.0535	2.058	2.0385	+0.02%	625	5,998,000	12,305,052
2020-10-05	2.035	2.053	2.0545	2.026	+1.03%	554	4,142,000	8,442,549
2020-10-02	2.03	2.032	2.0395	2.016	+0.42%	663	7,545,000	15,311,968
2020-10-01	2.074	2.0235	2.0745	2.015	-1.10%	935	8,591,000	17,473,344
2020-09-30	2.048	2.046	2.057	2.045	-0.53%	385	4,588,000	9,398,875
2020-09-29	2.058	2.057	2.065	2.0405	+0.24%	597	7,057,000	14,476,026
2020-09-28	2.048	2.052	2.058	2.04	+1.01%	624	4,958,000	10,161,109
2020-09-25	2.051	2.0315	2.051	2.031	-0.37%	545	4,891,000	9,960,513
2020-09-24	2.0635	2.039	2.0635	2.031	-0.44%	517	4,925,000	10,044,251
2020-09-23	2.0625	2.048	2.0675	2.0435	-0.29%	667	8,106,000	16,612,787
2020-09-22	2.0395	2.054	2.0595	2.0395	+0.74%	690	7,800,000	15,992,639
2020-09-21	2.0595	2.039	2.0685	2.0265	-0.29%	1628	16,589,000	33,907,763
2020-09-18	2.062	2.045	2.101	2.045	-0.70%	2058	35,483,000	73,480,548
2020-09-17	2.0485	2.0595	2.0725	2.031	+0.61%	1347	11,416,000	23,427,775
2020-09-16	2.063	2.047	2.0695	2.047	-0.61%	760	9,069,000	18,658,865
2020-09-15	2.0575	2.0595	2.0595	2.044	+0.83%	1081	12,547,000	25,698,497
2020-09-14	2.0415	2.0425	2.065	2.041	-0.02%	658	7,540,000	15,445,116
2020-09-11	2.0505	2.043	2.0505	2.03	-0.39%	495	6,030,000	12,321,440
2020-09-10	2.06	2.051	2.0725	2.03	+0.02%	474	4,536,000	9,258,270
2020-09-09	2.04	2.0505	2.0505	2.01	+1.59%	635	5,605,000	11,377,363
2020-09-08	2.052	2.0185	2.058	2.006	-0.91%	858	8,192,000	16,600,133
2020-09-07	2.033	2.037	2.0445	2	+0.74%	1026	13,438,000	27,152,462
2020-09-04	2.0395	2.022	2.0605	2.022	-2.06%	1481	15,803,000	32,145,438
2020-09-03	2.088	2.0645	2.088	2.04	-1.08%	850	10,377,000	21,402,416
2020-09-02	2.101	2.087	2.1085	2.0625	-0.52%	805	8,913,000	18,577,918
2020-09-01	2.062	2.098	2.099	2.0605	+1.40%	731	14,697,000	30,529,667
2020-08-31	2.087	2.069	2.089	2.054	-0.29%	1006	19,543,000	40,379,659
2020-08-28	2.0705	2.075	2.09	2.0705	-0.69%	484	3,354,000	6,968,108
2020-08-27	2.1	2.0895	2.1125	2.086	-0.26%	668	10,199,000	21,363,117
2020-08-26	2.1	2.095	2.1	2.074	+1.06%	840	9,806,000	20,472,460
2020-08-25	2.095	2.073	2.102	2.065	-0.77%	1016	11,003,000	22,854,360
2020-08-24	2.12	2.089	2.121	2.087	-0.85%	1042	17,166,000	36,004,083
2020-08-21	2.08	2.107	2.126	2.078	+1.69%	1145	11,526,000	24,309,607
2020-08-20	2.1255	2.072	2.1255	2.072	-2.52%	1747	14,058,000	29,499,404
2020-08-19	2.134	2.1255	2.1365	2.1205	-0.28%	577	6,571,000	14,001,336
2020-08-18	2.1385	2.1315	2.1445	2.126	-0.16%	721	7,975,000	17,011,366
2020-08-17	2.14	2.135	2.1535	2.128	-0.47%	928	13,961,000	29,858,708
2020-08-14	2.143	2.145	2.15	2.14	+0.21%	681	14,896,000	31,933,517
2020-08-13	2.1465	2.1405	2.1625	2.134	+0.02%	1297	15,138,000	32,491,285
2020-08-12	2.1545	2.14	2.1545	2.14	-0.42%	783	7,966,000	17,078,241
2020-08-11	2.137	2.149	2.1545	2.132	+0.75%	1096	14,073,000	30,210,514
2020-08-10	2.1345	2.133	2.1535	2.113	-0.07%	1176	13,855,000	29,561,648
2020-08-07	2.1755	2.1345	2.21	2.132	-1.93%	5122	55,739,000	120,125,553
2020-08-06	2.154	2.1765	2.215	2.1305	+0.95%	2761	42,697,000	93,077,969
2020-08-05	2.173	2.156	2.173	2.1335	-0.23%	1612	17,238,000	37,103,525
2020-08-04	2.1785	2.161	2.1825	2.1535	-0.12%	708	10,076,000	21,788,654
2020-08-03	2.17	2.1635	2.175	2.156	-0.25%	905	8,918,000	19,326,772
2020-07-31	2.1485	2.169	2.169	2.137	+1.40%	1197	15,068,000	32,497,124
2020-07-30	2.1535	2.139	2.1755	2.115	-1.00%	1235	12,656,000	27,109,490
2020-07-29	2.131	2.1605	2.1915	2.131	+0.96%	1841	28,628,000	62,106,487
2020-07-28	2.1455	2.14	2.1595	2.1295	+0.54%	952	11,184,000	23,969,235
2020-07-27	2.16	2.1285	2.181	2.1285	-1.00%	1205	20,507,000	44,338,138
2020-07-24	2.14	2.15	2.1745	2.109	-0.37%	1052	18,521,000	39,935,441
2020-07-23	2.173	2.158	2.1835	2.15	-0.64%	1165	13,280,000	28,707,979
2020-07-22	2.1975	2.172	2.1975	2.147	-1.16%	1658	19,758,000	42,794,300
2020-07-21	2.1265	2.1975	2.1975	2.101	+3.66%	4733	98,406,000	211,078,013
2020-07-20	2.0425	2.12	2.1205	2.0305	+3.92%	2759	51,442,000	107,322,181
2020-07-17	2.0395	2.04	2.05	2.02	+0.42%	2040	33,145,000	67,354,696
2020-07-16	2.07	2.0315	2.07	2.03	-1.72%	1646	18,445,000	37,654,832
2020-07-15	2.0515	2.067	2.078	2.0405	+0.27%	2023	23,349,000	47,947,183
2020-07-14	2.11	2.0615	2.11	2.0505	-2.25%	2036	23,625,000	48,769,522
2020-07-13	2.1265	2.109	2.1325	2.0955	+0.29%	1392	16,958,000	35,829,659
2020-07-10	2.1	2.103	2.115	2.0825	-0.17%	974	8,416,000	17,670,254
2020-07-09	2.1255	2.1065	2.1355	2.1055	-0.89%	1443	15,872,000	33,602,802
2020-07-08	2.136	2.1255	2.1495	2.1185	-0.63%	1959	24,448,000	52,182,690
2020-07-07	2.154	2.139	2.1775	2.135	-4.72%	6746	110,296,000	236,646,861
2020-07-06	2.2025	2.245	2.247	2.197	+2.84%	4518	93,433,000	208,139,803
2020-07-03	2.181	2.183	2.205	2.176	+0.23%	1874	28,449,000	62,363,949
2020-07-02	2.22	2.178	2.23	2.1475	-1.87%	2382	34,366,000	75,121,234
2020-06-30	2.14	2.2195	2.2195	2.12	+4.06%	2770	44,342,000	96,636,722
2020-06-29	2.124	2.133	2.1375	2.11	+0.78%	977	11,719,000	24,921,800
2020-06-26	2.144	2.1165	2.154	2.108	-0.14%	823	8,477,000	18,015,178
2020-06-25	2.1445	2.1195	2.1445	2.0975	-0.93%	1181	11,807,000	25,020,553
2020-06-23	2.146	2.1395	2.1635	2.128	-0.30%	979	11,444,000	24,514,317
2020-06-22	2.167	2.146	2.167	2.112	-0.49%	1392	15,721,000	33,583,171
2020-06-19	2.08	2.1565	2.1565	2.066	+4.36%	2113	39,429,000	83,877,968
2020-06-18	2.0855	2.0665	2.093	2.056	-0.31%	1267	13,907,000	28,828,414
2020-06-17	2.104	2.073	2.104	2.073	-0.53%	1051	10,676,000	22,279,500
2020-06-16	2.122	2.084	2.122	2.0675	-0.55%	2173	32,241,000	67,528,901
2020-06-15	2.0105	2.0955	2.098	2.002	+2.27%	1840	18,098,000	37,348,003
2020-06-11	2.075	2.049	2.104	2.027	-2.94%	3709	38,670,000	79,646,192
2020-06-10	2.123	2.111	2.153	2.1005	-1.36%	1968	18,012,000	38,174,558
2020-06-09	2.1835	2.14	2.199	2.1	-1.99%	2027	25,949,000	55,401,467
2020-06-08	2.1955	2.1835	2.1955	2.0885	+1.35%	4288	46,440,000	99,489,614
2020-06-05	2.172	2.1545	2.19	2.1305	-0.67%	2537	25,248,000	54,218,466
2020-06-04	2.27	2.169	2.2795	2.1405	-2.65%	2781	42,008,000	91,845,964
2020-06-03	2.1995	2.228	2.245	2.165	+2.63%	3614	51,621,000	114,371,587
2020-06-02	2.123	2.171	2.22	2.1155	+2.72%	6099	87,435,000	190,751,878
2020-06-01	2.05	2.1135	2.1385	2.0105	+4.19%	3369	47,931,000	99,784,940
2020-05-29	2.045	2.0285	2.0465	2.0105	-0.56%	2236	22,923,000	46,488,533
2020-05-28	2.04	2.04	2.066	2.031	+0.54%	1900	32,687,000	66,768,482
2020-05-27	2.018	2.029	2.0495	2.0015	+0.20%	2073	33,222,000	67,468,845
2020-05-26	2.007	2.025	2.0515	1.9945	+1.25%	2390	37,441,000	75,973,637
2020-05-25	1.955	2	2.0085	1.9545	+2.22%	1599	26,896,000	53,407,908
2020-05-22	1.947	1.9565	1.966	1.9325	+0.36%	589	4,710,000	9,203,930
2020-05-21	1.95	1.9495	1.98	1.9325	-0.59%	1046	10,009,000	19,591,778
2020-05-20	1.923	1.961	1.9775	1.923	+0.72%	1102	14,466,000	28,394,423
2020-05-19	1.951	1.947	1.98	1.9215	-1.42%	1312	15,424,000	30,250,223
2020-05-18	1.9	1.975	1.975	1.9	+3.05%	1468	14,096,000	27,543,837
2020-05-15	1.89	1.9165	1.9265	1.89	+1.56%	1063	12,269,000	23,414,528
2020-05-14	1.91	1.887	1.9255	1.864	-1.38%	1879	16,145,000	30,510,802
2020-05-13	1.9465	1.9135	1.9465	1.8955	-1.70%	1067	8,010,000	15,408,722
2020-05-12	1.98	1.9465	1.98	1.9235	-1.54%	1857	12,733,000	24,815,096
2020-05-08	1.9825	1.977	1.9825	1.9505	+1.13%	937	9,379,000	18,445,617
2020-05-07	1.9705	1.955	1.99	1.955	-0.79%	1271	12,959,000	25,502,738
2020-05-06	1.98	1.9705	1.98	1.958	+0.54%	1031	10,098,000	19,877,928
2020-05-05	1.975	1.96	1.983	1.9505	+0.28%	883	7,548,000	14,824,154
2020-05-04	1.96	1.9545	1.985	1.913	-0.38%	1438	13,192,000	25,567,447
2020-04-30	1.95	1.962	1.993	1.908	+1.71%	2658	33,467,000	65,255,006
2020-04-29	1.934	1.929	1.9615	1.926	+0.21%	1832	19,456,000	37,795,444
2020-04-28	1.9115	1.925	1.935	1.895	+1.26%	1788	20,527,000	39,384,742
2020-04-27	1.91	1.901	1.918	1.89	+0.69%	847	10,615,000	20,234,594
2020-04-24	1.9255	1.888	1.943	1.8815	-1.95%	1565	19,515,000	37,243,626
2020-04-23	1.9055	1.9255	1.95	1.896	+1.24%	1216	13,325,000	25,618,171
2020-04-22	1.85	1.902	1.9105	1.846	+2.18%	2325	34,313,000	64,889,443
2020-04-21	1.87	1.8615	1.87	1.832	-1.35%	2013	26,994,000	49,988,601
2020-04-20	1.9145	1.887	1.9145	1.882	-0.66%	1417	12,553,000	23,811,110
2020-04-17	1.9285	1.8995	1.9385	1.898	+0.45%	1276	13,380,000	25,586,795
2020-04-16	1.89	1.891	1.954	1.8475	+0.59%	2358	28,889,000	55,155,267
2020-04-15	1.9965	1.88	2	1.87	-5.86%	3363	29,401,000	56,331,122
2020-04-14	1.98	1.997	2.005	1.975	+0.96%	1432	11,461,000	22,797,732
2020-04-13	2.028	1.978	2.0285	1.947	-2.47%	2037	23,206,000	45,996,500
2020-04-10	2.0035	2.028	2.0345	2.0025	+0.25%	1275	13,408,000	27,128,377
2020-04-09	2.0605	2.023	2.09	1.996	+0.12%	3594	57,533,000	116,574,480
2020-04-08	2.01	2.0205	2.04	1.96	-0.64%	4219	55,784,000	111,367,741
2020-04-07	1.9905	2.0335	2.0695	1.9395	+2.49%	4621	62,029,000	125,456,467
2020-04-06	1.919	1.984	1.9845	1.8925	+4.12%	2968	36,247,000	70,792,820
2020-04-03	1.884	1.9055	1.95	1.86	+2.94%	4545	60,532,000	114,967,658
2020-04-02	1.8165	1.851	1.98	1.8055	+1.98%	3336	49,914,000	91,854,876
2020-04-01	1.829	1.815	1.845	1.7915	-1.84%	2934	42,022,000	76,118,191
2020-03-31	1.8	1.849	1.849	1.777	+4.14%	2273	33,705,000	61,531,140
2020-03-30	1.761	1.7755	1.785	1.7035	+0.31%	2380	26,250,000	46,143,907
2020-03-27	1.846	1.77	1.847	1.747	-2.21%	2925	37,063,000	66,166,586
2020-03-26	1.85	1.81	2.075	1.738	-1.07%	6030	91,770,000	170,470,837
2020-03-25	1.7885	1.8295	1.8845	1.6975	+5.20%	5051	75,750,000	136,388,772
2020-03-24	1.753	1.739	1.7975	1.7135	+3.20%	2970	37,004,000	65,100,155
2020-03-23	1.5515	1.685	1.7	1.53	+4.40%	4088	44,546,000	72,728,521
2020-03-20	1.58	1.614	1.718	1.534	+6.01%	5149	80,279,000	131,686,944
2020-03-19	1.4595	1.5225	1.5405	1.434	+6.39%	2452	33,863,000	50,300,306
2020-03-18	1.5215	1.431	1.5455	1.41	-5.95%	2891	40,511,000	59,224,550
2020-03-17	1.532	1.5215	1.55	1.5005	+0.43%	2249	29,514,000	45,117,818
2020-03-16	1.6695	1.515	1.6695	1.5005	-6.48%	4085	55,668,000	86,321,914
2020-03-13	1.687	1.62	1.761	1.613	-4.09%	6063	92,440,000	156,257,355
2020-03-12	1.84	1.689	1.8495	1.677	-11.48%	4616	60,764,000	105,716,333
2020-03-11	2	1.908	2.0085	1.881	-3.15%	3646	44,021,000	85,167,649
2020-03-10	1.9805	1.97	2.0855	1.935	-10.33%	6560	79,364,000	159,922,310
2020-03-06	2.274	2.197	2.274	2.171	-3.43%	4117	77,639,000	170,652,845
2020-03-05	2.281	2.275	2.328	2.255	-0.26%	1677	20,397,000	46,791,483
2020-03-04	2.2985	2.281	2.325	2.269	-1.47%	1661	27,257,000	62,653,183
2020-03-03	2.3205	2.315	2.365	2.2925	+0.65%	1834	32,573,000	75,352,728
2020-03-02	2.3615	2.3	2.4	2.252	-1.05%	4319	69,780,000	161,944,752
2020-02-28	2.3	2.3245	2.3245	2.2025	+0.65%	4741	69,861,000	158,025,312
2020-02-27	2.425	2.3095	2.495	2.307	-6.48%	6134	52,543,000	126,345,602
2020-02-26	2.43	2.4695	2.475	2.3585	+0.80%	3786	51,469,000	124,085,035
2020-02-25	2.484	2.45	2.52	2.45	-2.93%	2799	31,710,000	78,783,360
2020-02-21	2.56	2.524	2.5695	2.5085	-1.35%	2255	33,598,000	85,185,910
2020-02-20	2.6395	2.5585	2.645	2.542	-3.09%	5529	77,889,000	200,854,713
2020-02-19	2.42	2.64	2.6675	2.396	+10.23%	10803	172,039,000	443,800,376
2020-02-18	2.48	2.395	2.48	2.39	-2.96%	1576	23,257,000	56,462,943
2020-02-17	2.5	2.468	2.5	2.4215	-1.28%	2446	30,590,000	75,734,759
2020-02-14	2.49	2.5	2.5475	2.49	+0.62%	2709	39,751,000	100,006,873
2020-02-13	2.435	2.4845	2.5045	2.3755	+2.07%	3253	49,356,000	121,455,314
2020-02-12	2.386	2.434	2.5	2.386	+2.68%	6145	93,323,000	228,940,818
2020-02-11	2.315	2.3705	2.4105	2.295	+2.84%	2401	35,617,000	83,861,115
2020-02-10	2.3505	2.305	2.3555	2.3	-1.94%	1212	12,477,000	28,950,348
2020-02-07	2.312	2.3505	2.4125	2.302	+1.36%	2471	41,366,000	97,681,838
2020-02-06	2.335	2.319	2.356	2.31	-0.75%	789	6,622,000	15,408,824
2020-02-05	2.34	2.3365	2.34	2.3205	+0.19%	659	5,130,000	11,972,691
2020-02-04	2.3075	2.332	2.35	2.3005	+1.06%	709	7,754,000	18,003,329
2020-02-03	2.295	2.3075	2.3135	2.28	-0.19%	1375	8,249,000	18,976,008
2020-01-31	2.34	2.312	2.34	2.3	+0.02%	749	14,264,000	32,954,346
2020-01-30	2.339	2.3115	2.339	2.3095	-0.82%	1108	8,120,000	18,841,795
2020-01-29	2.2905	2.3305	2.339	2.2905	+1.15%	879	10,065,000	23,414,934
2020-01-28	2.2775	2.304	2.31	2.25	+1.74%	1365	23,022,000	52,440,939
2020-01-27	2.32	2.2645	2.3325	2.2525	-3.27%	2364	22,591,000	51,408,855
2020-01-24	2.311	2.341	2.355	2.3105	+1.78%	1281	13,570,000	31,675,222
2020-01-23	2.334	2.3	2.3445	2.3	-1.46%	1259	14,452,000	33,408,288
2020-01-22	2.396	2.334	2.4	2.3325	-2.32%	1619	21,992,000	52,026,459
2020-01-21	2.4355	2.3895	2.444	2.3625	-1.67%	1751	17,501,000	41,880,331
2020-01-20	2.3895	2.43	2.45	2.3605	+2.57%	2429	27,463,000	66,752,921
2020-01-17	2.38	2.369	2.4	2.338	+0.38%	2245	37,798,000	89,806,477
2020-01-16	2.3505	2.36	2.3895	2.3505	+0.45%	1758	16,508,000	39,218,156
2020-01-15	2.3305	2.3495	2.3655	2.306	+0.36%	1770	20,366,000	47,662,409
2020-01-14	2.3595	2.341	2.398	2.322	-0.19%	3156	42,631,000	100,899,158
2020-01-13	2.342	2.3455	2.353	2.319	+0.67%	2166	21,560,000	50,387,147
2020-01-10	2.299	2.33	2.3985	2.2845	+1.44%	4580	78,727,000	184,524,560
2020-01-09	2.283	2.297	2.297	2.265	+0.48%	1811	29,637,000	67,619,536
2020-01-08	2.2675	2.286	2.287	2.24	+0.66%	1313	10,470,000	23,709,472
2020-01-06	2.2785	2.271	2.2895	2.2625	-0.24%	799	7,286,000	16,574,414
2020-01-03	2.2405	2.2765	2.278	2.2405	0.00%	1125	11,896,000	26,991,481

Архив котировок акции MSNG по годам

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