Россети Московский регион

MSRS

1.9 ₽ -0.24% ↓

История котировок MSRS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.927	0.898	0.954	0.84	-3.44%	873	113,213,000	98,228,446
2016-12-29	0.932	0.93	0.943	0.881	-0.43%	388	17,049,000	15,398,932
2016-12-28	0.932	0.934	0.948	0.914	+0.43%	397	7,893,000	7,366,773
2016-12-27	0.925	0.93	0.935	0.911	+1.09%	255	6,019,000	5,523,076
2016-12-26	0.908	0.92	0.94	0.9	+2.11%	413	9,041,000	8,309,718
2016-12-23	0.94	0.901	0.942	0.88	-3.64%	1209	52,522,000	47,336,784
2016-12-22	0.99	0.935	1	0.93	-5.36%	818	21,397,000	20,533,356
2016-12-21	1.006	0.988	1.021	0.983	-1.40%	354	6,200,000	6,175,749
2016-12-20	0.998	1.002	1.035	0.96	+2.24%	894	13,550,000	13,500,947
2016-12-19	1.044	0.98	1.09	0.7	-7.55%	1428	27,811,000	28,072,721
2016-12-16	0.98	1.06	1.07	0.978	+7.61%	1453	30,382,000	31,159,967
2016-12-15	0.959	0.985	1.01	0.948	+3.14%	1185	56,942,000	56,458,051
2016-12-14	0.963	0.955	0.965	0.95	-0.62%	263	4,812,000	4,607,781
2016-12-13	0.952	0.961	0.975	0.949	+1.69%	595	11,294,000	10,813,059
2016-12-12	0.968	0.945	1.008	0.941	-2.38%	1030	21,379,000	20,718,632
2016-12-09	0.94	0.968	0.985	0.94	+3.20%	1235	39,330,000	38,172,407
2016-12-08	0.901	0.938	0.95	0.901	+4.22%	1123	21,365,000	19,960,880
2016-12-07	0.89	0.9	0.9	0.882	+1.35%	354	31,637,000	28,299,029
2016-12-06	0.891	0.888	0.9	0.885	-0.11%	245	6,801,000	6,049,059
2016-12-05	0.893	0.889	0.899	0.886	-0.11%	292	14,977,000	13,355,274
2016-12-02	0.9	0.89	0.9	0.88	-1.00%	326	11,437,000	10,125,451
2016-12-01	0.896	0.899	0.902	0.891	+0.45%	278	14,172,000	12,745,280
2016-11-30	0.896	0.895	0.9	0.884	+0.22%	309	9,100,000	8,150,562
2016-11-29	0.881	0.893	0.902	0.876	+1.48%	722	21,858,000	19,485,440
2016-11-28	0.872	0.88	0.881	0.863	+0.92%	376	8,878,000	7,737,582
2016-11-25	0.874	0.872	0.875	0.86	0.00%	517	9,678,000	8,382,643
2016-11-24	0.876	0.872	0.879	0.87	-0.34%	250	4,051,000	3,540,414
2016-11-23	0.876	0.875	0.879	0.872	+0.23%	172	4,864,000	4,256,077
2016-11-22	0.872	0.873	0.88	0.871	-0.23%	314	9,178,000	8,038,683
2016-11-21	0.877	0.875	0.877	0.872	-0.23%	248	4,224,000	3,692,952
2016-11-18	0.885	0.877	0.885	0.875	-1.02%	190	5,132,000	4,502,709
2016-11-17	0.888	0.886	0.895	0.862	-0.89%	682	17,552,000	15,401,322
2016-11-16	0.9	0.894	0.9	0.888	-0.45%	183	5,139,000	4,583,099
2016-11-15	0.899	0.898	0.909	0.889	+0.34%	163	1,688,000	1,516,988
2016-11-14	0.9	0.895	0.909	0.894	-0.78%	182	7,397,000	6,656,318
2016-11-11	0.9	0.902	0.91	0.883	+0.56%	401	5,310,000	4,770,130
2016-11-10	0.896	0.897	0.902	0.885	+0.22%	472	9,882,000	8,873,901
2016-11-09	0.86	0.895	0.895	0.86	+1.82%	304	5,953,000	5,244,708
2016-11-08	0.875	0.879	0.885	0.865	+0.57%	309	4,770,000	4,177,534
2016-11-07	0.885	0.874	0.894	0.863	-1.58%	347	5,829,000	5,124,042
2016-11-03	0.886	0.888	0.888	0.868	-0.22%	335	5,834,000	5,127,172
2016-11-02	0.874	0.89	0.89	0.86	+1.83%	444	18,647,000	16,278,103
2016-11-01	0.877	0.874	0.885	0.86	-0.34%	433	8,210,000	7,136,782
2016-10-31	0.915	0.877	0.922	0.86	-1.68%	933	18,553,000	16,286,068
2016-10-28	0.87	0.892	0.906	0.87	+3.48%	540	12,360,000	10,983,262
2016-10-27	0.86	0.862	0.866	0.853	+0.23%	390	10,666,000	9,172,944
2016-10-26	0.859	0.86	0.861	0.855	0.00%	202	7,231,000	6,215,767
2016-10-25	0.864	0.86	0.865	0.849	-0.46%	364	6,324,000	5,419,469
2016-10-24	0.89	0.864	0.891	0.856	-3.03%	714	20,288,000	17,634,519
2016-10-21	0.9	0.891	0.9	0.889	-1.22%	177	2,325,000	2,079,146
2016-10-20	0.904	0.902	0.911	0.897	-0.22%	204	3,289,000	2,968,356
2016-10-19	0.916	0.904	0.921	0.899	-0.99%	338	5,572,000	5,064,375
2016-10-18	0.933	0.913	0.933	0.905	-2.25%	465	6,462,000	5,917,220
2016-10-17	0.93	0.934	0.94	0.927	+0.21%	101	1,109,000	1,032,981
2016-10-14	0.948	0.932	0.95	0.918	-1.58%	246	3,686,000	3,430,712
2016-10-13	0.949	0.947	0.949	0.94	+0.11%	101	1,839,000	1,734,728
2016-10-12	0.953	0.946	0.961	0.946	-0.42%	102	3,200,000	3,049,360
2016-10-11	0.939	0.95	0.953	0.939	+0.85%	81	1,911,000	1,813,739
2016-10-10	0.947	0.942	0.948	0.941	0.00%	65	816,000	771,517
2016-10-07	0.95	0.942	0.953	0.94	-0.63%	173	4,578,000	4,323,670
2016-10-06	0.953	0.948	0.958	0.941	-0.73%	154	1,836,000	1,743,533
2016-10-05	0.959	0.955	0.964	0.947	-0.10%	147	2,769,000	2,651,274
2016-10-04	0.97	0.956	0.978	0.951	-1.34%	203	2,495,000	2,403,332
2016-10-03	0.97	0.969	0.99	0.966	+0.10%	225	2,960,000	2,895,180
2016-09-30	0.953	0.968	0.97	0.95	+1.36%	211	4,967,000	4,776,820
2016-09-29	0.954	0.955	0.956	0.947	+0.74%	100	3,859,000	3,669,029
2016-09-28	0.951	0.948	0.958	0.94	-0.32%	162	3,739,000	3,537,159
2016-09-27	0.964	0.951	0.964	0.945	-1.14%	194	5,007,000	4,770,758
2016-09-26	0.965	0.962	0.97	0.955	-0.31%	193	2,703,000	2,595,646
2016-09-23	0.99	0.965	0.993	0.96	-2.53%	250	3,117,000	3,030,925
2016-09-22	0.986	0.99	0.993	0.981	+0.51%	126	3,336,000	3,297,990
2016-09-21	0.992	0.985	0.995	0.975	-0.51%	162	1,694,000	1,665,918
2016-09-20	1.01	0.99	1.016	0.984	-2.56%	241	3,982,000	3,963,317
2016-09-19	1.027	1.016	1.03	1.01	-1.36%	600	21,087,000	21,436,449
2016-09-16	0.994	1.03	1.035	0.994	+3.00%	709	15,670,000	15,972,460
2016-09-15	0.964	1	1.033	0.96	+4.17%	703	15,271,000	15,204,956
2016-09-14	0.957	0.96	0.971	0.94	+0.73%	256	9,182,000	8,755,375
2016-09-13	0.95	0.953	0.974	0.944	+0.53%	206	10,322,000	9,811,372
2016-09-12	0.957	0.948	0.96	0.947	-1.25%	138	2,883,000	2,740,453
2016-09-09	0.949	0.96	0.966	0.949	+1.05%	233	10,231,000	9,828,102
2016-09-08	0.948	0.95	0.96	0.941	+0.32%	319	8,825,000	8,405,753
2016-09-07	0.949	0.947	0.954	0.941	+0.11%	144	2,723,000	2,579,673
2016-09-06	0.943	0.946	0.955	0.939	+0.75%	238	11,709,000	11,107,601
2016-09-05	0.938	0.939	0.95	0.938	+0.64%	224	6,476,000	6,107,788
2016-09-02	0.94	0.933	0.947	0.931	-0.74%	230	5,473,000	5,142,329
2016-09-01	0.944	0.94	0.957	0.936	0.00%	189	8,560,000	8,081,776
2016-08-31	0.948	0.94	0.96	0.937	-0.42%	419	20,341,000	19,240,242
2016-08-30	0.937	0.944	0.95	0.93	+1.29%	239	6,840,000	6,434,711
2016-08-29	0.97	0.932	0.98	0.93	-3.02%	614	18,084,000	17,044,909
2016-08-26	0.946	0.961	0.98	0.943	+2.23%	378	11,086,000	10,735,254
2016-08-25	0.942	0.94	0.95	0.935	-0.32%	180	8,719,000	8,232,750
2016-08-24	0.952	0.943	0.956	0.934	-1.15%	143	6,119,000	5,764,543
2016-08-23	0.94	0.954	0.962	0.94	+1.49%	254	9,688,000	9,201,791
2016-08-22	0.931	0.94	0.94	0.925	+0.75%	133	2,343,000	2,187,816
2016-08-19	0.932	0.933	0.945	0.924	+0.54%	172	3,695,000	3,450,336
2016-08-18	0.939	0.928	0.947	0.928	-1.69%	176	5,457,000	5,097,945
2016-08-17	0.941	0.944	0.949	0.93	+0.64%	219	4,109,000	3,857,099
2016-08-16	0.953	0.938	0.955	0.935	-1.88%	189	7,800,000	7,370,958
2016-08-15	0.951	0.956	0.957	0.943	+0.63%	161	6,543,000	6,213,389
2016-08-12	0.956	0.95	0.981	0.95	-0.52%	311	6,986,000	6,761,235
2016-08-11	0.957	0.955	0.961	0.947	+0.42%	179	4,925,000	4,704,440
2016-08-10	0.966	0.951	0.981	0.95	-0.83%	267	6,025,000	5,809,215
2016-08-09	0.945	0.959	0.965	0.944	+1.48%	258	8,831,000	8,446,572
2016-08-08	0.929	0.945	0.948	0.917	+1.18%	297	5,965,000	5,537,848
2016-08-05	0.929	0.934	0.939	0.91	+0.54%	325	5,313,000	4,896,261
2016-08-04	0.925	0.929	0.93	0.913	+1.20%	368	5,157,000	4,763,896
2016-08-03	0.918	0.918	0.926	0.898	+0.55%	330	9,651,000	8,776,495
2016-08-02	0.942	0.913	0.951	0.91	-3.39%	434	7,646,000	7,054,955
2016-08-01	0.944	0.945	0.96	0.936	+0.32%	226	2,412,000	2,284,033
2016-07-29	0.933	0.942	0.955	0.92	+0.96%	285	4,207,000	3,974,043
2016-07-28	0.935	0.933	0.966	0.924	-0.74%	586	5,480,000	5,170,664
2016-07-27	0.958	0.94	0.958	0.922	-1.36%	358	2,516,000	2,349,233
2016-07-26	0.963	0.953	0.989	0.94	-0.94%	490	8,520,000	8,219,199
2016-07-25	0.922	0.962	0.972	0.92	+4.57%	793	19,729,000	18,801,198
2016-07-22	0.885	0.92	0.92	0.882	+3.60%	339	5,580,000	5,023,441
2016-07-21	0.887	0.888	0.89	0.885	+0.23%	120	1,815,000	1,611,369
2016-07-20	0.881	0.886	0.888	0.875	+0.68%	199	1,947,000	1,713,904
2016-07-19	0.886	0.88	0.889	0.879	-0.90%	185	5,029,000	4,432,330
2016-07-18	0.894	0.888	0.899	0.88	-0.22%	222	2,383,000	2,111,729
2016-07-15	0.884	0.89	0.9	0.882	+0.45%	274	4,615,000	4,106,067
2016-07-14	0.887	0.886	0.897	0.881	-0.11%	284	3,494,000	3,103,512
2016-07-13	0.874	0.887	0.895	0.871	+1.37%	335	9,379,000	8,298,234
2016-07-12	0.88	0.875	0.88	0.86	-0.46%	399	4,147,000	3,624,067
2016-07-11	0.88	0.879	0.884	0.878	+0.11%	150	3,128,000	2,754,350
2016-07-08	0.879	0.878	0.884	0.874	-0.23%	317	6,671,000	5,869,569
2016-07-07	0.884	0.88	0.888	0.876	-0.45%	322	4,229,000	3,725,386
2016-07-06	0.879	0.884	0.89	0.876	+0.80%	304	5,886,000	5,202,369
2016-07-05	0.875	0.877	0.884	0.872	-0.34%	268	3,735,000	3,278,834
2016-07-04	0.885	0.88	0.897	0.871	-1.46%	452	7,117,000	6,269,139
2016-07-01	0.896	0.893	0.897	0.88	+0.22%	269	2,637,000	2,346,154
2016-06-30	0.899	0.891	0.9	0.89	-0.89%	194	1,249,000	1,118,321
2016-06-29	0.88	0.899	0.904	0.876	+2.39%	370	9,287,000	8,318,175
2016-06-28	0.881	0.878	0.898	0.878	-0.23%	412	8,605,000	7,631,922
2016-06-27	0.895	0.88	0.909	0.876	-2.00%	501	8,702,000	7,693,144
2016-06-24	0.918	0.898	0.918	0.891	-3.23%	923	19,442,000	17,476,792
2016-06-23	0.94	0.928	0.94	0.902	-11.11%	917	21,439,000	19,954,569
2016-06-22	1.042	1.044	1.05	1.039	+0.19%	720	17,037,000	17,769,974
2016-06-21	1.041	1.042	1.048	1.038	+0.19%	266	4,293,000	4,471,716
2016-06-20	1.049	1.04	1.065	1.038	-0.48%	535	13,834,000	14,474,001
2016-06-17	1.04	1.045	1.054	1.037	+0.58%	317	6,412,000	6,696,990
2016-06-16	1.041	1.039	1.044	1.035	-0.10%	217	2,257,000	2,344,810
2016-06-15	1.039	1.04	1.041	1.031	+0.10%	185	3,780,000	3,923,459
2016-06-14	1.036	1.039	1.042	1.03	+0.68%	279	4,272,000	4,430,374
2016-06-10	1.032	1.032	1.038	1.026	+0.10%	204	2,664,000	2,750,794
2016-06-09	1.04	1.031	1.041	1.03	-0.87%	246	3,177,000	3,280,743
2016-06-08	1.042	1.04	1.044	1.036	-0.48%	168	3,202,000	3,328,726
2016-06-07	1.034	1.045	1.047	1.025	+0.97%	251	7,682,000	7,995,115
2016-06-06	1.05	1.035	1.05	1.03	-0.58%	345	10,604,000	10,984,795
2016-06-03	1.053	1.041	1.069	1.031	-0.19%	455	14,870,000	15,540,505
2016-06-02	1.039	1.043	1.054	1.039	+0.38%	340	4,175,000	4,369,502
2016-06-01	1.044	1.039	1.044	1.029	-0.48%	171	8,108,000	8,409,146
2016-05-31	1.029	1.044	1.052	1.014	+1.75%	386	6,193,000	6,413,785
2016-05-30	1.029	1.026	1.029	1.015	+0.20%	272	4,786,000	4,894,084
2016-05-27	1.027	1.024	1.033	1.021	-0.49%	255	4,720,000	4,839,759
2016-05-26	1.031	1.029	1.034	1.021	+0.10%	224	7,091,000	7,284,281
2016-05-25	1.035	1.028	1.036	1.02	-0.68%	169	4,709,000	4,832,062
2016-05-24	1.028	1.035	1.038	1.025	+0.10%	223	2,500,000	2,582,957
2016-05-23	1.032	1.034	1.036	1.02	+0.78%	287	3,809,000	3,909,348
2016-05-20	1.031	1.026	1.034	1.023	-0.29%	137	1,622,000	1,665,520
2016-05-19	1.035	1.029	1.037	1.021	-0.19%	207	4,617,000	4,738,310
2016-05-18	1.031	1.031	1.04	1.018	-0.29%	308	7,684,000	7,931,913
2016-05-17	1.039	1.034	1.039	1.02	+0.10%	284	5,139,000	5,265,119
2016-05-16	1.021	1.033	1.04	1.021	+1.18%	226	2,358,000	2,436,445
2016-05-13	1.026	1.021	1.037	1.02	-0.10%	379	5,677,000	5,829,540
2016-05-12	1.032	1.022	1.05	1.018	-1.64%	523	16,349,000	16,867,395
2016-05-11	1.064	1.039	1.095	1.026	-2.07%	775	99,306,000	104,021,174
2016-05-10	1.034	1.061	1.065	1.025	+2.61%	329	10,378,000	10,832,311
2016-05-06	1.021	1.034	1.049	1.011	+1.27%	470	17,081,000	17,679,294
2016-05-05	1.055	1.021	1.06	0.995	-3.59%	632	18,858,000	19,429,057
2016-05-04	1.049	1.059	1.07	1.011	+1.92%	854	25,685,000	27,019,240
2016-04-29	0.877	1.039	1.045	0.869	+19.70%	1684	62,808,000	60,631,892
2016-04-28	0.88	0.868	0.89	0.86	-1.03%	290	5,706,000	4,986,576
2016-04-27	0.881	0.877	0.903	0.86	0.00%	426	7,532,000	6,662,401
2016-04-26	0.88	0.877	0.883	0.856	-0.34%	280	3,591,000	3,119,530
2016-04-25	0.876	0.88	0.894	0.862	+0.57%	488	13,968,000	12,204,810
2016-04-22	0.86	0.875	0.877	0.854	+2.10%	231	3,945,000	3,414,688
2016-04-21	0.871	0.857	0.875	0.855	-1.27%	138	2,416,000	2,088,025
2016-04-20	0.87	0.868	0.888	0.861	-0.23%	471	13,481,000	11,838,746
2016-04-19	0.848	0.87	0.875	0.841	+3.57%	287	7,477,000	6,443,336
2016-04-18	0.84	0.84	0.85	0.831	-0.71%	218	3,841,000	3,224,212
2016-04-15	0.858	0.846	0.88	0.842	-1.51%	429	13,018,000	11,214,407
2016-04-14	0.859	0.859	0.87	0.85	-0.12%	218	6,558,000	5,631,927
2016-04-13	0.865	0.86	0.865	0.853	-0.23%	262	7,008,000	6,012,917
2016-04-12	0.87	0.862	0.875	0.855	+0.35%	327	5,548,000	4,799,418
2016-04-11	0.85	0.859	0.874	0.845	+1.18%	481	10,843,000	9,313,251
2016-04-08	0.853	0.849	0.853	0.834	-1.16%	354	6,337,000	5,328,240
2016-04-07	0.864	0.859	0.874	0.845	+0.59%	587	11,158,000	9,531,867
2016-04-06	0.81	0.854	0.866	0.81	+5.17%	915	34,734,000	29,418,404
2016-04-05	0.809	0.812	0.814	0.803	-0.25%	144	989,000	802,101
2016-04-04	0.809	0.814	0.822	0.802	+0.74%	285	2,908,000	2,360,028
2016-04-01	0.805	0.808	0.81	0.795	0.00%	293	2,459,000	1,976,366
2016-03-31	0.81	0.808	0.81	0.792	+0.12%	131	2,871,000	2,301,944
2016-03-30	0.811	0.807	0.811	0.8	-0.25%	134	2,253,000	1,816,798
2016-03-29	0.815	0.809	0.815	0.79	-0.25%	424	6,503,000	5,193,596
2016-03-28	0.814	0.811	0.826	0.801	-0.12%	183	2,413,000	1,955,290
2016-03-25	0.808	0.812	0.813	0.8	+1.37%	121	1,510,000	1,214,233
2016-03-24	0.817	0.801	0.818	0.798	-0.99%	209	3,550,000	2,847,266
2016-03-23	0.806	0.809	0.829	0.804	+0.62%	276	4,611,000	3,766,594
2016-03-22	0.81	0.804	0.815	0.8	-0.99%	158	5,024,000	4,034,442
2016-03-21	0.815	0.812	0.817	0.803	-0.49%	108	950,000	767,712
2016-03-18	0.82	0.816	0.826	0.81	-0.49%	117	1,425,000	1,164,479
2016-03-17	0.825	0.82	0.839	0.816	-0.61%	179	2,403,000	1,983,867
2016-03-16	0.819	0.825	0.83	0.809	+0.73%	176	4,400,000	3,600,378
2016-03-15	0.819	0.819	0.82	0.807	0.00%	109	1,600,000	1,304,481
2016-03-14	0.812	0.819	0.82	0.8	+1.11%	169	5,317,000	4,322,601
2016-03-11	0.802	0.81	0.812	0.8	+1.25%	76	755,000	610,519
2016-03-10	0.804	0.8	0.814	0.791	-0.87%	195	3,097,000	2,479,746
2016-03-09	0.795	0.807	0.809	0.792	+1.00%	158	2,205,000	1,763,349
2016-03-07	0.789	0.799	0.8	0.789	+1.65%	133	759,000	602,723
2016-03-04	0.784	0.786	0.794	0.777	-0.25%	118	3,046,000	2,375,202
2016-03-03	0.789	0.788	0.795	0.788	0.00%	40	465,000	368,851
2016-03-02	0.788	0.788	0.791	0.777	+0.64%	108	694,000	542,937
2016-03-01	0.797	0.783	0.801	0.78	-1.26%	133	843,000	666,130
2016-02-29	0.779	0.793	0.797	0.779	+2.19%	184	1,291,000	1,020,134
2016-02-26	0.772	0.776	0.78	0.768	+1.17%	124	1,824,000	1,411,272
2016-02-25	0.768	0.767	0.773	0.762	+0.26%	100	1,133,000	870,448
2016-02-24	0.756	0.765	0.77	0.751	+0.26%	88	2,002,000	1,535,023
2016-02-22	0.759	0.763	0.763	0.757	+0.39%	29	882,000	670,401
2016-02-20	0.762	0.76	0.763	0.759	0.00%	16	369,000	280,314
2016-02-19	0.75	0.76	0.762	0.75	+0.13%	79	1,274,000	964,401
2016-02-18	0.757	0.759	0.763	0.754	+0.53%	73	393,000	298,158
2016-02-17	0.755	0.755	0.757	0.747	-0.13%	136	1,373,000	1,031,598
2016-02-16	0.757	0.756	0.758	0.748	-0.26%	32	253,000	190,346
2016-02-15	0.757	0.758	0.759	0.75	+0.26%	35	473,000	355,663
2016-02-12	0.756	0.756	0.758	0.752	+0.93%	49	277,000	209,560
2016-02-11	0.754	0.749	0.758	0.743	-0.79%	80	481,000	360,068
2016-02-10	0.759	0.755	0.759	0.752	+0.40%	38	421,000	317,314
2016-02-09	0.753	0.752	0.766	0.75	-0.92%	59	552,000	416,210
2016-02-08	0.766	0.759	0.769	0.75	-0.91%	123	2,151,000	1,625,190
2016-02-05	0.765	0.766	0.775	0.759	-0.39%	143	1,052,000	803,828
2016-02-04	0.76	0.769	0.773	0.755	+1.99%	104	581,000	444,379
2016-02-03	0.751	0.754	0.778	0.747	+0.53%	257	5,229,000	3,980,442
2016-02-02	0.75	0.75	0.75	0.744	-0.27%	47	803,000	602,003
2016-02-01	0.746	0.752	0.754	0.745	0.00%	40	147,000	110,355
2016-01-29	0.746	0.752	0.756	0.74	+0.94%	120	822,000	616,383
2016-01-28	0.751	0.745	0.751	0.74	-0.67%	58	825,000	617,073
2016-01-27	0.736	0.75	0.75	0.736	+0.54%	37	539,000	402,999
2016-01-26	0.742	0.746	0.749	0.74	-0.40%	36	134,000	99,716
2016-01-25	0.747	0.749	0.749	0.735	0.00%	64	1,663,000	1,240,883
2016-01-22	0.74	0.749	0.75	0.736	+1.22%	80	533,000	396,718
2016-01-21	0.738	0.74	0.742	0.733	0.00%	48	303,000	223,999
2016-01-20	0.739	0.74	0.74	0.73	-1.20%	93	550,000	404,417
2016-01-19	0.745	0.749	0.762	0.74	+0.94%	197	3,865,000	2,920,829
2016-01-18	0.726	0.742	0.745	0.726	+1.92%	125	907,000	667,361
2016-01-15	0.747	0.728	0.75	0.72	-1.75%	222	1,884,000	1,377,907
2016-01-14	0.751	0.741	0.755	0.738	-1.20%	112	1,167,000	868,314
2016-01-13	0.753	0.75	0.759	0.75	-0.92%	51	348,000	262,541
2016-01-12	0.75	0.757	0.757	0.743	+0.66%	64	1,078,000	813,347
2016-01-11	0.76	0.752	0.76	0.741	-2.34%	105	788,000	589,506
2016-01-06	0.757	0.77	0.774	0.756	0.00%	81	481,000	369,577
2016-01-05	0.754	0.77	0.771	0.75	+2.80%	217	1,750,000	1,337,226
2016-01-04	0.75	0.749	0.76	0.743	0.00%	101	1,029,000	770,867

Архив котировок акции MSRS по годам

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