Россети Московский регион
MSRS
1.9 ₽ -0.24% ↓История котировок MSRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 1.4248 | 1.3893 | 1.48 | 1.3608 | -2.51% | 192 | 80,169,000 | 116,486,517 |
| 2013-12-27 | 1.38 | 1.425 | 1.4296 | 1.3521 | +2.24% | 147 | 10,656,000 | 14,884,227 |
| 2013-12-26 | 1.3356 | 1.3938 | 1.395 | 1.3356 | +3.24% | 193 | 20,992,000 | 28,585,270 |
| 2013-12-25 | 1.36 | 1.35 | 1.39 | 1.329 | -1.45% | 193 | 3,251,000 | 4,432,811 |
| 2013-12-24 | 1.3679 | 1.3699 | 1.37 | 1.3371 | +0.17% | 130 | 2,184,000 | 2,980,494 |
| 2013-12-23 | 1.3946 | 1.3676 | 1.3946 | 1.337 | +1.06% | 505 | 4,087,000 | 5,553,227 |
| 2013-12-20 | 1.3331 | 1.3533 | 1.376 | 1.333 | -0.86% | 283 | 5,624,000 | 7,696,546 |
| 2013-12-19 | 1.3497 | 1.365 | 1.3849 | 1.304 | +2.25% | 617 | 4,952,000 | 6,731,442 |
| 2013-12-18 | 1.3385 | 1.335 | 1.3485 | 1.279 | +3.46% | 587 | 16,404,000 | 21,522,911 |
| 2013-12-17 | 1.2948 | 1.2903 | 1.3 | 1.2801 | +0.80% | 171 | 6,676,000 | 8,667,434 |
| 2013-12-16 | 1.27 | 1.28 | 1.29 | 1.24 | +0.79% | 808 | 7,543,000 | 9,630,503 |
| 2013-12-13 | 1.2649 | 1.27 | 1.275 | 1.2513 | 0.00% | 90 | 2,499,000 | 3,160,641 |
| 2013-12-12 | 1.4553 | 1.27 | 1.4553 | 1.2169 | +0.79% | 355 | 10,796,000 | 13,670,415 |
| 2013-12-11 | 1.25 | 1.26 | 1.2697 | 1.2355 | +0.80% | 456 | 8,768,000 | 10,987,897 |
| 2013-12-10 | 1.2022 | 1.25 | 1.2695 | 1.162 | -0.09% | 378 | 2,153,809,000 | 2,503,511,143 |
| 2013-12-09 | 1.1897 | 1.2511 | 1.27 | 1.18 | +3.96% | 531 | 24,821,000 | 30,747,287 |
| 2013-12-06 | 1.159 | 1.2035 | 1.2258 | 1.11 | +3.30% | 796 | 1,027,546,000 | 1,141,316,098 |
| 2013-12-05 | 1.1686 | 1.165 | 1.1795 | 1.16 | +0.83% | 402 | 4,949,000 | 5,763,767 |
| 2013-12-04 | 1.1 | 1.1554 | 1.187 | 1.1 | +0.30% | 509 | 2,585,000 | 2,988,840 |
| 2013-12-03 | 1.1916 | 1.152 | 1.1916 | 1.151 | -1.21% | 1134 | 4,388,000 | 5,066,541 |
| 2013-12-02 | 1.2168 | 1.1661 | 1.2267 | 1.1652 | -2.72% | 310 | 983,000 | 1,159,108 |
| 2013-11-29 | 1.1952 | 1.1987 | 1.2182 | 1.1669 | -0.11% | 346 | 4,377,000 | 5,136,866 |
| 2013-11-28 | 1.215 | 1.2 | 1.24 | 1.1999 | +0.83% | 67 | 3,177,000 | 3,816,685 |
| 2013-11-27 | 1.1992 | 1.1901 | 1.248 | 1.1604 | +0.69% | 311 | 17,254,000 | 20,746,758 |
| 2013-11-26 | 1.4054 | 1.182 | 1.4054 | 1.1742 | -3.98% | 580 | 9,382,000 | 11,249,720 |
| 2013-11-25 | 1.2839 | 1.231 | 1.2839 | 1.15 | -0.74% | 315 | 1,262,189,000 | 1,451,768,353 |
| 2013-11-22 | 1.1054 | 1.2402 | 1.25 | 1.1054 | +2.09% | 232 | 9,988,000 | 12,130,236 |
| 2013-11-21 | 1.2751 | 1.2148 | 1.2751 | 1.201 | -3.35% | 205 | 1,059,000 | 1,279,194 |
| 2013-11-20 | 1.2104 | 1.2569 | 1.2569 | 1.202 | +0.44% | 147 | 584,000 | 711,001 |
| 2013-11-19 | 1.2675 | 1.2514 | 1.2698 | 1.22 | +0.76% | 80 | 655,000 | 808,303 |
| 2013-11-18 | 1.238 | 1.242 | 1.2675 | 1.2203 | +0.98% | 103 | 917,000 | 1,139,195 |
| 2013-11-15 | 1.2217 | 1.23 | 1.23 | 1.2 | +2.50% | 214 | 1,838,000 | 2,227,022 |
| 2013-11-14 | 1.1291 | 1.2 | 1.2216 | 1.1291 | +6.39% | 260 | 7,872,000 | 9,446,011 |
| 2013-11-13 | 1.21 | 1.1279 | 1.22 | 1.1046 | -7.47% | 370 | 4,110,000 | 4,883,671 |
| 2013-11-12 | 1.2495 | 1.219 | 1.2495 | 1.21 | -1.71% | 162 | 816,000 | 992,939 |
| 2013-11-11 | 1.194 | 1.2402 | 1.25 | 1.1933 | +3.18% | 147 | 1,118,000 | 1,366,765 |
| 2013-11-08 | 1.2202 | 1.202 | 1.2202 | 1.1861 | -1.49% | 184 | 743,000 | 892,665 |
| 2013-11-07 | 1.2149 | 1.2202 | 1.2348 | 1.2 | +1.28% | 158 | 895,000 | 1,086,918 |
| 2013-11-06 | 1.239 | 1.2048 | 1.2479 | 1.2034 | -1.98% | 310 | 2,207,000 | 2,696,221 |
| 2013-11-05 | 1.2622 | 1.2291 | 1.2622 | 1.2291 | -2.61% | 133 | 434,000 | 540,715 |
| 2013-11-01 | 1.2748 | 1.262 | 1.2798 | 1.262 | -0.22% | 120 | 203,000 | 258,125 |
| 2013-10-31 | 1.424 | 1.2648 | 1.424 | 1.2503 | -0.32% | 478 | 10,572,000 | 13,376,321 |
| 2013-10-30 | 1.2689 | 1.2689 | 1.2759 | 1.256 | +0.31% | 132 | 1,961,000 | 2,469,063 |
| 2013-10-29 | 1.2742 | 1.265 | 1.2742 | 1.265 | -0.78% | 208 | 400,000 | 507,572 |
| 2013-10-28 | 1.2758 | 1.275 | 1.3098 | 1.275 | +0.31% | 251 | 599,000 | 770,333 |
| 2013-10-25 | 1.2602 | 1.271 | 1.275 | 1.257 | +0.47% | 67 | 461,000 | 586,442 |
| 2013-10-24 | 1.2541 | 1.265 | 1.28 | 1.2531 | +0.76% | 70 | 1,472,000 | 1,854,218 |
| 2013-10-23 | 1.2316 | 1.2555 | 1.2732 | 1.2316 | -1.38% | 215 | 1,218,000 | 1,530,302 |
| 2013-10-22 | 1.2706 | 1.2731 | 1.2849 | 1.2606 | +1.01% | 258 | 2,328,000 | 2,970,577 |
| 2013-10-21 | 1.2813 | 1.2604 | 1.2878 | 1.26 | -2.15% | 278 | 2,237,000 | 2,849,469 |
| 2013-10-18 | 1.244 | 1.2881 | 1.2983 | 1.244 | +0.87% | 493 | 4,476,000 | 5,743,994 |
| 2013-10-17 | 1.264 | 1.277 | 1.277 | 1.244 | 0.00% | 298 | 1,434,000 | 1,808,478 |
| 2013-10-16 | 1.1914 | 1.277 | 1.2795 | 1.1891 | +6.28% | 607 | 3,092,000 | 3,855,466 |
| 2013-10-15 | 1.2059 | 1.2015 | 1.2191 | 1.1879 | +0.17% | 296 | 1,217,000 | 1,464,763 |
| 2013-10-14 | 1.2009 | 1.1995 | 1.2049 | 1.1852 | -0.10% | 316 | 1,381,000 | 1,656,551 |
| 2013-10-11 | 1.1812 | 1.2007 | 1.2007 | 1.18 | +0.05% | 178 | 1,830,000 | 2,168,352 |
| 2013-10-10 | 1.1939 | 1.2001 | 1.2011 | 1.1701 | +0.76% | 359 | 1,586,000 | 1,889,819 |
| 2013-10-09 | 1.1988 | 1.191 | 1.2009 | 1.182 | +0.10% | 259 | 768,000 | 914,992 |
| 2013-10-08 | 1.1874 | 1.1898 | 1.1985 | 1.1808 | +0.98% | 240 | 891,000 | 1,061,114 |
| 2013-10-07 | 1.185 | 1.1782 | 1.1999 | 1.1782 | -1.02% | 112 | 677,000 | 804,870 |
| 2013-10-04 | 1.1807 | 1.1903 | 1.1903 | 1.166 | +0.95% | 155 | 1,698,000 | 2,008,774 |
| 2013-10-03 | 1.1899 | 1.1791 | 1.218 | 1.1741 | -0.14% | 241 | 1,145,000 | 1,360,330 |
| 2013-10-02 | 1.1991 | 1.1807 | 1.23 | 1.1701 | -1.23% | 516 | 2,467,000 | 2,971,552 |
| 2013-10-01 | 1.1899 | 1.1954 | 1.2099 | 1.1645 | +1.55% | 168 | 467,000 | 556,937 |
| 2013-09-30 | 1.1856 | 1.1771 | 1.189 | 1.1718 | -0.32% | 195 | 16,276,000 | 19,205,824 |
| 2013-09-27 | 1.1901 | 1.1809 | 1.1917 | 1.1523 | -1.42% | 328 | 1,151,000 | 1,352,342 |
| 2013-09-26 | 1.2229 | 1.1979 | 1.234 | 1.1789 | -0.17% | 275 | 1,445,000 | 1,731,346 |
| 2013-09-25 | 1.192 | 1.2 | 1.208 | 1.184 | +0.08% | 141 | 616,000 | 737,563 |
| 2013-09-24 | 1.1838 | 1.199 | 1.199 | 1.178 | +1.77% | 153 | 5,152,000 | 6,130,642 |
| 2013-09-23 | 1.1885 | 1.1781 | 1.195 | 1.16 | -1.08% | 165 | 609,000 | 720,817 |
| 2013-09-20 | 1.1999 | 1.191 | 1.2009 | 1.15 | -0.16% | 577 | 33,906,000 | 40,209,956 |
| 2013-09-19 | 1.171 | 1.1929 | 1.2187 | 1.1603 | +1.97% | 523 | 2,634,000 | 3,134,818 |
| 2013-09-18 | 1.2 | 1.1698 | 1.2098 | 1.1583 | -2.56% | 358 | 1,705,000 | 2,011,527 |
| 2013-09-17 | 1.23 | 1.2005 | 1.2302 | 1.2005 | -3.19% | 81 | 717,000 | 867,409 |
| 2013-09-16 | 1.161 | 1.24 | 1.24 | 1.1584 | +7.36% | 1239 | 8,561,000 | 10,334,809 |
| 2013-09-13 | 1.1597 | 1.155 | 1.1619 | 1.15 | +0.36% | 125 | 1,798,000 | 2,069,602 |
| 2013-09-12 | 1.1601 | 1.1508 | 1.1709 | 1.123 | -1.71% | 463 | 1,944,000 | 2,221,343 |
| 2013-09-11 | 1.1751 | 1.1708 | 1.1771 | 1.1502 | -0.36% | 240 | 349,000 | 406,247 |
| 2013-09-10 | 1.1429 | 1.175 | 1.199 | 1.0791 | +2.80% | 656 | 2,430,000 | 2,813,979 |
| 2013-09-09 | 1.1249 | 1.143 | 1.1599 | 1.1041 | +2.49% | 579 | 1,372,000 | 1,556,945 |
| 2013-09-06 | 1.1191 | 1.1152 | 1.1529 | 1.1152 | -1.22% | 289 | 477,000 | 544,228 |
| 2013-09-05 | 1.099 | 1.129 | 1.1291 | 1.0932 | +2.97% | 169 | 1,681,000 | 1,857,510 |
| 2013-09-04 | 1.095 | 1.0964 | 1.107 | 1.0802 | +0.25% | 111 | 479,000 | 527,089 |
| 2013-09-03 | 1.11 | 1.0937 | 1.1139 | 1.0813 | -0.95% | 138 | 909,000 | 995,344 |
| 2013-09-02 | 1.1398 | 1.1042 | 1.1398 | 1.08 | -3.98% | 170 | 3,651,000 | 4,059,702 |
| 2013-08-28 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 1 | 22,000 | 25,300 |