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)
2021-12-30	2	2.098	2.098	2	+5.32%	1091	12,750,000	26,246,972
2021-12-29	2.05	1.992	2.05	1.992	-2.64%	658	6,901,000	13,948,394
2021-12-28	2.022	2.046	2.0555	2.021	+1.21%	754	5,257,000	10,731,030
2021-12-27	1.99	2.0215	2.0375	1.973	+1.58%	895	8,240,000	16,496,775
2021-12-24	1.975	1.99	1.9975	1.9685	+0.76%	927	13,494,000	26,752,416
2021-12-23	1.9925	1.975	1.9985	1.975	-0.88%	571	4,942,000	9,812,429
2021-12-22	1.976	1.9925	1.996	1.976	+0.61%	624	5,900,000	11,725,850
2021-12-21	1.9715	1.9805	1.989	1.9715	+0.76%	646	6,719,000	13,309,892
2021-12-20	1.9845	1.9655	1.9845	1.9475	-1.08%	1783	15,436,000	30,383,870
2021-12-17	2.0655	1.987	2.0765	1.987	-3.33%	860	22,830,000	45,783,617
2021-12-16	2.055	2.0555	2.0765	2.0265	+2.67%	679	6,349,000	13,065,430
2021-12-15	2.022	2.002	2.0425	2.002	-0.55%	954	7,297,000	14,691,726
2021-12-14	1.995	2.013	2.0795	1.9765	+0.52%	1327	16,511,000	33,611,306
2021-12-13	2.0565	2.0025	2.06	2.002	-2.79%	1279	12,080,000	24,522,614
2021-12-10	2.061	2.06	2.075	2.0515	-0.36%	409	3,021,000	6,223,852
2021-12-09	2.0545	2.0675	2.075	2.0385	+1.03%	600	4,986,000	10,272,605
2021-12-08	2.08	2.0465	2.08	2.045	-0.97%	761	6,597,000	13,623,683
2021-12-07	2.0985	2.0665	2.0985	2.051	-0.91%	865	10,686,000	22,111,427
2021-12-06	2.12	2.0855	2.12	2.0725	-0.69%	718	4,017,000	8,395,963
2021-12-03	2.12	2.1	2.14	2.0905	+0.33%	731	10,368,000	22,025,273
2021-12-02	2.128	2.093	2.136	2.093	-1.76%	716	5,999,000	12,671,491
2021-12-01	2.126	2.1305	2.1375	2.109	+0.21%	785	8,290,000	17,638,318
2021-11-30	2.13	2.126	2.141	2.088	-1.21%	1495	13,959,000	29,537,949
2021-11-29	2.1555	2.152	2.17	2.145	+0.56%	452	3,025,000	6,525,600
2021-11-26	2.145	2.14	2.188	2.1365	-2.17%	996	8,345,000	17,949,312
2021-11-25	2.1915	2.1875	2.207	2.177	+0.11%	458	4,584,000	10,030,173
2021-11-24	2.2	2.185	2.2245	2.176	-0.95%	812	13,317,000	29,182,361
2021-11-23	2.1865	2.206	2.2075	2.1405	+1.19%	925	8,646,000	18,885,612
2021-11-22	2.19	2.18	2.2095	2.155	-0.48%	1486	16,025,000	34,856,740
2021-11-19	2.219	2.1905	2.2195	2.182	-0.43%	1179	16,640,000	36,615,920
2021-11-18	2.2115	2.2	2.22	2.2	+0.07%	548	5,830,000	12,882,902
2021-11-17	2.2095	2.1985	2.2235	2.192	-0.81%	711	5,796,000	12,777,923
2021-11-16	2.2135	2.2165	2.2325	2.2	-0.69%	1212	9,669,000	21,460,785
2021-11-15	2.2055	2.232	2.236	2.201	+1.20%	806	6,091,000	13,542,735
2021-11-12	2.186	2.2055	2.2145	2.186	+0.71%	1026	11,968,000	26,341,571
2021-11-11	2.2205	2.19	2.2205	2.1815	-0.99%	1977	15,407,000	33,824,115
2021-11-10	2.2155	2.212	2.237	2.202	-0.14%	1222	9,467,000	20,968,349
2021-11-09	2.2535	2.215	2.2615	2.215	-1.71%	1751	17,854,000	39,870,144
2021-11-08	2.255	2.2535	2.272	2.2445	+0.60%	1153	10,455,000	23,611,962
2021-11-05	2.2155	2.24	2.2535	2.2155	+0.34%	763	7,908,000	17,711,874
2021-11-03	2.239	2.2325	2.239	2.205	+0.11%	1336	13,040,000	28,935,328
2021-11-02	2.28	2.23	2.28	2.22	-1.35%	1889	20,844,000	46,721,579
2021-11-01	2.246	2.2605	2.3	2.245	+0.69%	1454	12,843,000	29,113,620
2021-10-29	2.28	2.245	2.288	2.23	-0.84%	1555	13,035,000	29,451,199
2021-10-28	2.3	2.264	2.3	2.256	-1.48%	1511	11,170,000	25,378,202
2021-10-27	2.305	2.298	2.3275	2.282	-0.33%	1097	11,062,000	25,483,514
2021-10-26	2.3075	2.3055	2.3325	2.294	+0.04%	1256	14,590,000	33,735,077
2021-10-25	2.34	2.3045	2.362	2.269	-1.07%	1749	20,110,000	46,352,176
2021-10-22	2.2985	2.3295	2.3695	2.295	+1.19%	1485	14,748,000	34,548,859
2021-10-21	2.3585	2.302	2.39	2.287	-1.71%	1889	16,465,000	38,408,226
2021-10-20	2.3595	2.342	2.3825	2.339	-0.32%	2297	28,719,000	68,014,074
2021-10-19	2.316	2.3495	2.36	2.316	+0.77%	1404	13,807,000	32,319,368
2021-10-18	2.361	2.3315	2.378	2.3015	-1.31%	1608	17,283,000	40,401,071
2021-10-15	2.455	2.3625	2.484	2.36	-2.68%	2797	33,686,000	80,982,554
2021-10-14	2.383	2.4275	2.543	2.376	+2.45%	7143	96,253,000	236,759,454
2021-10-13	2.2915	2.3695	2.3695	2.2825	+2.49%	2165	31,123,000	72,981,376
2021-10-12	2.307	2.312	2.3125	2.2805	+1.03%	739	5,353,000	12,298,661
2021-10-11	2.308	2.2885	2.32	2.286	-0.07%	1150	12,034,000	27,670,452
2021-10-08	2.3195	2.29	2.3215	2.24	-0.39%	1535	16,980,000	38,913,850
2021-10-07	2.285	2.299	2.3185	2.2835	+0.83%	1007	11,590,000	26,660,221
2021-10-06	2.295	2.28	2.34	2.2675	-0.65%	1444	14,360,000	33,002,209
2021-10-05	2.2865	2.295	2.3475	2.264	+0.26%	1490	17,038,000	39,226,622
2021-10-04	2.3365	2.289	2.361	2.2875	-2.30%	1291	14,179,000	32,957,119
2021-10-01	2.3935	2.343	2.3935	2.338	-1.90%	677	6,217,000	14,616,965
2021-09-30	2.3705	2.3885	2.4145	2.3705	+1.04%	698	7,189,000	17,193,848
2021-09-29	2.376	2.364	2.4405	2.3625	+0.32%	1395	11,349,000	27,179,479
2021-09-28	2.447	2.3565	2.47	2.3565	-3.88%	2428	26,105,000	62,909,001
2021-09-27	2.5	2.4515	2.514	2.4405	-1.84%	1308	18,883,000	46,668,160
2021-09-24	2.4435	2.4975	2.518	2.423	+2.21%	1207	13,765,000	34,151,631
2021-09-23	2.43	2.4435	2.499	2.3745	+0.97%	1998	22,062,000	53,738,144
2021-09-22	2.328	2.42	2.4485	2.328	+4.72%	2092	20,980,000	50,430,569
2021-09-21	2.3	2.311	2.3335	2.299	+1.07%	674	7,290,000	16,913,100
2021-09-20	2.311	2.2865	2.345	2.262	-2.16%	2198	24,147,000	55,703,534
2021-09-17	2.3935	2.337	2.4785	2.286	-2.34%	4332	52,950,000	124,413,203
2021-09-16	2.432	2.393	2.46	2.3865	-1.60%	1284	10,830,000	26,177,516
2021-09-15	2.4795	2.432	2.4795	2.4255	-1.14%	488	3,305,000	8,077,586
2021-09-14	2.4405	2.46	2.519	2.4165	+0.78%	1046	17,612,000	43,343,997
2021-09-13	2.458	2.441	2.4875	2.43	-1.05%	603	7,032,000	17,267,050
2021-09-10	2.487	2.467	2.5	2.4545	-0.80%	691	5,621,000	13,894,193
2021-09-09	2.429	2.487	2.4875	2.401	+1.93%	973	8,595,000	20,935,227
2021-09-08	2.5285	2.44	2.5285	2.44	-3.02%	1161	10,962,000	27,045,509
2021-09-07	2.56	2.516	2.5795	2.4835	-1.37%	1063	9,182,000	23,068,735
2021-09-06	2.6	2.551	2.62	2.5405	-1.87%	1047	9,465,000	24,454,463
2021-09-03	2.56	2.5995	2.6175	2.5275	+1.94%	1628	34,785,000	90,219,762
2021-09-02	2.525	2.55	2.5735	2.4815	+0.55%	1652	16,149,000	41,006,594
2021-09-01	2.4865	2.536	2.5785	2.4695	+1.44%	2779	31,921,000	80,671,273
2021-08-31	2.384	2.5	2.5	2.352	+4.14%	2738	43,784,000	107,476,774
2021-08-30	2.432	2.4005	2.442	2.39	-1.30%	1132	15,127,000	36,421,462
2021-08-27	2.4175	2.432	2.4395	2.383	+0.75%	1021	18,134,000	43,923,929
2021-08-26	2.38	2.414	2.417	2.351	+0.67%	2214	26,254,000	62,802,095
2021-08-25	2.33	2.398	2.4	2.311	+2.50%	1684	25,676,000	60,911,862
2021-08-24	2.32	2.3395	2.353	2.289	+1.28%	1083	16,706,000	38,994,520
2021-08-23	2.303	2.31	2.3165	2.2565	+0.30%	1643	22,251,000	50,983,112
2021-08-20	2.265	2.303	2.303	2.2525	+1.88%	1246	15,397,000	35,154,998
2021-08-19	2.22	2.2605	2.265	2.219	+1.53%	1014	19,672,000	44,070,971
2021-08-18	2.2545	2.2265	2.269	2.2265	-1.24%	985	11,755,000	26,340,058
2021-08-17	2.215	2.2545	2.2645	2.2045	+1.90%	1386	21,336,000	47,757,615
2021-08-16	2.192	2.2125	2.226	2.19	+0.94%	1118	10,836,000	23,914,651
2021-08-13	2.183	2.192	2.199	2.183	+0.37%	884	4,954,000	10,856,696
2021-08-12	2.2055	2.184	2.2195	2.184	-1.04%	1765	13,036,000	28,607,439
2021-08-11	2.2175	2.207	2.2175	2.2	+0.05%	558	4,971,000	10,974,876
2021-08-10	2.213	2.206	2.2325	2.1765	-0.09%	1401	14,512,000	32,010,957
2021-08-09	2.1765	2.208	2.2285	2.1765	+0.75%	1115	12,173,000	26,943,621
2021-08-06	2.2	2.1915	2.22	2.1775	-0.61%	833	7,997,000	17,522,316
2021-08-05	2.201	2.205	2.212	2.201	+0.18%	438	1,460,000	3,222,333
2021-08-04	2.188	2.201	2.21	2.188	+0.50%	647	3,903,000	8,583,958
2021-08-03	2.2125	2.19	2.215	2.188	-0.75%	680	3,778,000	8,311,792
2021-08-02	2.17	2.2065	2.214	2.154	+2.20%	1630	15,844,000	34,657,726
2021-07-30	2.239	2.159	2.245	2.159	-3.27%	1698	16,993,000	37,365,407
2021-07-29	2.236	2.232	2.236	2.21	+1.16%	684	5,146,000	11,449,386
2021-07-28	2.22	2.2065	2.23	2.2065	-0.50%	876	6,972,000	15,475,035
2021-07-27	2.2175	2.2175	2.2185	2.2065	+0.54%	591	4,232,000	9,360,433
2021-07-26	2.2175	2.2055	2.23	2.193	-0.54%	791	8,057,000	17,756,292
2021-07-23	2.198	2.2175	2.22	2.185	+1.12%	698	7,526,000	16,573,585
2021-07-22	2.1825	2.193	2.198	2.166	+1.29%	564	4,474,000	9,772,758
2021-07-21	2.1715	2.165	2.188	2.161	+0.23%	536	4,570,000	9,932,579
2021-07-20	2.18	2.16	2.184	2.1285	-0.53%	1295	12,561,000	27,149,274
2021-07-19	2.195	2.1715	2.199	2.163	-1.00%	1015	8,879,000	19,314,670
2021-07-16	2.215	2.1935	2.215	2.1875	+0.07%	744	5,559,000	12,228,816
2021-07-15	2.219	2.192	2.2235	2.1875	-0.99%	738	5,985,000	13,172,915
2021-07-14	2.24	2.214	2.251	2.2135	-1.16%	774	8,581,000	19,158,736
2021-07-13	2.227	2.24	2.24	2.2105	+0.58%	1111	6,953,000	15,469,468
2021-07-12	2.2015	2.227	2.227	2.1855	+1.64%	844	8,509,000	18,800,161
2021-07-09	2.1745	2.191	2.199	2.174	+1.20%	617	3,337,000	7,301,800
2021-07-08	2.2095	2.165	2.21	2.162	-1.43%	1154	8,021,000	17,510,952
2021-07-07	2.23	2.1965	2.234	2.1925	-0.61%	1038	10,059,000	22,197,867
2021-07-06	2.236	2.21	2.239	2.205	-0.47%	1012	9,380,000	20,826,731
2021-07-05	2.2325	2.2205	2.245	2.2205	-0.52%	969	7,977,000	17,753,227
2021-07-02	2.1995	2.232	2.24	2.1875	-5.30%	4844	48,844,000	108,377,082
2021-07-01	2.34	2.357	2.367	2.34	+0.45%	2177	33,607,000	79,136,949
2021-06-30	2.3695	2.3465	2.373	2.328	-0.40%	1495	15,702,000	36,816,353
2021-06-29	2.412	2.356	2.4195	2.355	-2.08%	1462	16,151,000	38,392,246
2021-06-28	2.39	2.406	2.42	2.39	+0.86%	1152	13,134,000	31,610,038
2021-06-25	2.37	2.3855	2.412	2.351	+1.02%	1129	11,452,000	27,293,396
2021-06-24	2.361	2.3615	2.383	2.34	+0.49%	1351	11,732,000	27,631,044
2021-06-23	2.3885	2.35	2.398	2.35	-1.14%	1214	12,015,000	28,554,761
2021-06-22	2.3195	2.377	2.38	2.3195	+2.77%	1383	12,205,000	28,758,840
2021-06-21	2.3315	2.313	2.3325	2.293	+0.17%	2393	23,993,000	55,609,091
2021-06-18	2.4455	2.309	2.4455	2.309	-4.82%	2232	50,343,000	118,006,647
2021-06-17	2.4305	2.426	2.458	2.426	-0.19%	539	4,614,000	11,241,453
2021-06-16	2.4585	2.4305	2.4585	2.429	-0.51%	649	5,210,000	12,703,271
2021-06-15	2.465	2.443	2.469	2.431	-0.53%	1031	9,147,000	22,438,153
2021-06-14	2.468	2.456	2.469	2.4525	+0.10%	649	3,628,000	8,934,176
2021-06-11	2.46	2.4535	2.46	2.4405	+0.14%	694	5,161,000	12,663,173
2021-06-10	2.432	2.45	2.46	2.4245	+1.11%	613	4,973,000	12,132,299
2021-06-09	2.4505	2.423	2.4505	2.4225	-0.29%	541	6,867,000	16,710,036
2021-06-08	2.46	2.43	2.4655	2.428	-0.80%	785	8,499,000	20,761,414
2021-06-07	2.4265	2.4495	2.454	2.416	+1.22%	847	11,133,000	27,222,771
2021-06-04	2.4115	2.42	2.426	2.396	+0.52%	568	5,567,000	13,432,203
2021-06-03	2.412	2.4075	2.43	2.392	-0.19%	1001	13,348,000	32,236,910
2021-06-02	2.4	2.412	2.412	2.3955	+0.31%	659	6,200,000	14,902,657
2021-06-01	2.407	2.4045	2.414	2.3895	+0.56%	1086	10,629,000	25,461,324
2021-05-31	2.36	2.391	2.42	2.353	+1.66%	1487	18,130,000	43,519,199
2021-05-28	2.3975	2.352	2.4165	2.3455	-2.87%	1688	19,249,000	45,675,878
2021-05-27	2.313	2.4215	2.4215	2.2995	+5.05%	2223	32,338,000	76,309,516
2021-05-26	2.2645	2.305	2.337	2.261	+1.79%	3121	46,591,000	107,387,293
2021-05-25	2.295	2.2645	2.295	2.26	-0.29%	595	6,901,000	15,706,885
2021-05-24	2.24	2.271	2.2765	2.2315	+1.52%	887	11,024,000	24,871,612
2021-05-21	2.21	2.237	2.2395	2.2075	+0.99%	295	2,344,000	5,213,519
2021-05-20	2.236	2.215	2.2375	2.2125	+0.11%	330	2,078,000	4,617,949
2021-05-19	2.259	2.2125	2.265	2.21	-2.06%	532	4,869,000	10,888,204
2021-05-18	2.1925	2.259	2.279	2.1925	+2.92%	1096	11,148,000	25,034,133
2021-05-17	2.21	2.195	2.2395	2.192	-0.68%	1312	28,856,000	63,648,106
2021-05-14	2.2155	2.21	2.26	2.206	-0.23%	1587	17,491,000	38,816,164
2021-05-13	2.24	2.215	2.2745	2.215	-1.25%	762	8,950,000	19,946,464
2021-05-12	2.3045	2.243	2.3195	2.2415	-2.48%	840	8,614,000	19,527,368
2021-05-11	2.278	2.3	2.3165	2.261	+0.57%	684	8,354,000	19,210,775
2021-05-10	2.29	2.287	2.3495	2.271	+0.07%	573	8,892,000	20,414,441
2021-05-07	2.2485	2.2855	2.29	2.2485	+0.86%	446	6,360,000	14,459,177
2021-05-06	2.266	2.266	2.2765	2.259	+0.27%	456	4,092,000	9,276,380
2021-05-05	2.2535	2.26	2.2755	2.2465	+0.58%	669	8,146,000	18,422,068
2021-05-04	2.227	2.247	2.27	2.225	+0.76%	453	3,088,000	6,955,085
2021-04-30	2.215	2.23	2.271	2.2125	+0.68%	1250	23,212,000	51,937,549
2021-04-29	2.231	2.215	2.25	2.214	-1.01%	469	5,312,000	11,823,241
2021-04-28	2.245	2.2375	2.249	2.2265	-0.58%	547	6,241,000	13,962,043
2021-04-27	2.256	2.2505	2.2755	2.241	-0.53%	452	4,244,000	9,568,162
2021-04-26	2.285	2.2625	2.289	2.2505	-0.88%	663	7,559,000	17,114,706
2021-04-23	2.27	2.2825	2.288	2.26	+0.40%	492	6,060,000	13,771,080
2021-04-22	2.28	2.2735	2.3085	2.27	-0.35%	489	5,158,000	11,811,755
2021-04-21	2.2745	2.2815	2.31	2.2725	+0.26%	847	13,878,000	31,780,324
2021-04-20	2.261	2.2755	2.2895	2.257	+0.69%	706	10,029,000	22,804,317
2021-04-19	2.2525	2.26	2.272	2.2425	+0.33%	445	4,420,000	9,994,384
2021-04-16	2.241	2.2525	2.261	2.241	-0.46%	378	5,366,000	12,055,016
2021-04-15	2.278	2.263	2.2785	2.23	-0.70%	543	5,843,000	13,173,659
2021-04-14	2.267	2.279	2.285	2.2485	+0.84%	604	9,774,000	22,152,569
2021-04-13	2.2765	2.26	2.2885	2.25	-0.24%	508	5,246,000	11,896,530
2021-04-12	2.2565	2.2655	2.2765	2.256	+0.04%	334	2,643,000	5,989,621
2021-04-09	2.2775	2.2645	2.2775	2.25	-0.44%	730	7,208,000	16,306,292
2021-04-08	2.2725	2.2745	2.2775	2.2555	+0.66%	375	6,116,000	13,855,811
2021-04-07	2.259	2.2595	2.2615	2.229	+0.02%	510	5,295,000	11,917,725
2021-04-06	2.2865	2.259	2.2995	2.24	-0.68%	794	11,670,000	26,501,906
2021-04-05	2.263	2.2745	2.28	2.2605	+0.62%	454	3,880,000	8,808,506
2021-04-02	2.28	2.2605	2.28	2.243	-0.42%	676	7,396,000	16,706,785
2021-04-01	2.28	2.27	2.29	2.2655	-0.44%	755	13,275,000	30,254,185
2021-03-31	2.271	2.28	2.283	2.26	-0.04%	752	9,543,000	21,663,037
2021-03-30	2.2475	2.281	2.281	2.242	+1.15%	1087	16,182,000	36,464,422
2021-03-29	2.2005	2.255	2.255	2.192	+2.38%	1297	26,770,000	59,535,319
2021-03-26	2.18	2.2025	2.2085	2.168	+1.03%	621	13,889,000	30,507,673
2021-03-25	2.16	2.18	2.194	2.155	+1.14%	477	4,766,000	10,365,030
2021-03-24	2.1475	2.1555	2.1675	2.1395	-0.21%	401	4,516,000	9,719,580
2021-03-23	2.152	2.16	2.16	2.1435	+0.42%	428	7,283,000	15,674,317
2021-03-22	2.15	2.151	2.1775	2.1255	+0.02%	690	6,897,000	14,809,797
2021-03-19	2.18	2.1505	2.1945	2.1505	-0.90%	1481	36,815,000	79,710,129
2021-03-18	2.189	2.17	2.197	2.17	-0.23%	705	12,632,000	27,526,738
2021-03-17	2.21	2.175	2.21	2.1605	-1.36%	786	24,256,000	52,770,247
2021-03-16	2.213	2.205	2.213	2.19	+0.39%	615	6,387,000	14,027,949
2021-03-15	2.2185	2.1965	2.2185	2.1955	-0.34%	627	6,885,000	15,140,703
2021-03-12	2.208	2.204	2.208	2.19	+0.34%	617	5,790,000	12,725,306
2021-03-11	2.1845	2.1965	2.2065	2.1845	-0.36%	516	7,264,000	15,959,725
2021-03-10	2.21	2.2045	2.216	2.1905	+0.20%	583	4,669,000	10,278,925
2021-03-09	2.175	2.2	2.216	2.175	+1.06%	1206	18,320,000	40,225,520
2021-03-05	2.1515	2.177	2.1795	2.1515	+0.32%	982	9,495,000	20,584,530
2021-03-04	2.1805	2.17	2.1815	2.1525	-0.23%	678	12,488,000	26,970,589
2021-03-03	2.158	2.175	2.1825	2.1575	+0.88%	862	7,854,000	17,061,200
2021-03-02	2.1895	2.156	2.1895	2.148	-1.49%	903	7,949,000	17,178,108
2021-03-01	2.1705	2.1885	2.2	2.17	+1.11%	1211	10,225,000	22,333,352
2021-02-26	2.184	2.1645	2.184	2.1175	-0.92%	1987	21,088,000	45,162,082
2021-02-25	2.1555	2.1845	2.248	2.1515	+1.37%	4959	73,319,000	161,695,833
2021-02-24	2.097	2.155	2.1565	2.0905	+2.47%	1200	15,210,000	32,527,041
2021-02-22	2.128	2.103	2.1295	2.098	-1.04%	1049	8,865,000	18,720,287
2021-02-20	2.124	2.125	2.129	2.119	-0.16%	131	472,000	1,002,789
2021-02-19	2.1	2.1285	2.14	2.081	+1.60%	519	4,735,000	10,013,555
2021-02-18	2.122	2.095	2.1245	2.093	-0.99%	751	7,786,000	16,382,251
2021-02-17	2.12	2.116	2.129	2.1105	-0.09%	443	3,190,000	6,765,256
2021-02-16	2.13	2.118	2.139	2.115	-0.09%	511	5,437,000	11,549,112
2021-02-15	2.1265	2.12	2.175	2.0705	-0.63%	1076	14,750,000	31,338,006
2021-02-12	2.1495	2.1335	2.1495	2.123	-0.30%	315	2,098,000	4,466,799
2021-02-11	2.148	2.14	2.148	2.1285	-0.14%	275	1,862,000	3,981,234
2021-02-10	2.16	2.143	2.167	2.135	-0.26%	328	2,379,000	5,114,692
2021-02-09	2.181	2.1485	2.189	2.142	-1.17%	510	3,994,000	8,619,312
2021-02-08	2.147	2.174	2.178	2.131	+0.83%	705	6,897,000	14,909,548
2021-02-05	2.158	2.156	2.1595	2.1455	+0.40%	264	2,041,000	4,395,133
2021-02-04	2.158	2.1475	2.163	2.139	+0.09%	363	3,319,000	7,145,288
2021-02-03	2.127	2.1455	2.1575	2.115	+0.85%	765	12,167,000	25,935,640
2021-02-02	2.1305	2.1275	2.1545	2.121	-0.12%	534	5,522,000	11,769,364
2021-02-01	2.167	2.13	2.17	2.129	-1.46%	598	7,057,000	15,097,179
2021-01-29	2.1705	2.1615	2.1795	2.1435	-0.60%	663	7,635,000	16,458,581
2021-01-28	2.16	2.1745	2.182	2.1275	+1.61%	840	8,908,000	19,218,361
2021-01-27	2.1545	2.14	2.1545	2.1295	+0.66%	543	10,644,000	22,743,302
2021-01-26	2.112	2.126	2.15	2.112	+0.57%	583	6,716,000	14,337,995
2021-01-25	2.1345	2.114	2.135	2.1035	-0.40%	854	8,599,000	18,243,420
2021-01-22	2.17	2.1225	2.17	2.114	-2.30%	1159	16,060,000	34,176,044
2021-01-21	2.2225	2.1725	2.235	2.167	-2.53%	1581	12,968,000	28,363,826
2021-01-20	2.222	2.229	2.242	2.193	+0.16%	1426	17,357,000	38,535,190
2021-01-19	2.21	2.2255	2.25	2.1925	+0.84%	1690	20,092,000	44,798,841
2021-01-18	2.18	2.207	2.207	2.151	+1.24%	1093	12,847,000	28,106,053
2021-01-15	2.172	2.18	2.1915	2.154	+0.53%	927	10,387,000	22,600,055
2021-01-14	2.1305	2.1685	2.1765	2.1255	+1.12%	997	10,514,000	22,755,737
2021-01-13	2.16	2.1445	2.16	2.1225	-0.39%	773	12,258,000	26,243,716
2021-01-12	2.1635	2.153	2.1685	2.1325	-0.46%	953	12,355,000	26,554,429
2021-01-11	2.17	2.163	2.17	2.1325	+0.37%	1049	11,448,000	24,674,135
2021-01-08	2.1355	2.155	2.1585	2.1215	+1.63%	1025	16,424,000	35,209,674
2021-01-06	2.1285	2.1205	2.139	2.114	-0.28%	716	12,775,000	27,126,230
2021-01-05	2.1285	2.1265	2.18	2.096	-0.21%	1475	24,983,000	53,124,570
2021-01-04	2.084	2.131	2.135	2.0735	0.00%	2071	22,380,000	47,059,935

Архив котировок акции MSNG по годам

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