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)
2017-12-29	0.905	0.899	0.915	0.882	-1.21%	466	45,479,000	41,045,498
2017-12-28	0.902	0.91	0.92	0.893	0.00%	281	8,291,000	7,562,861
2017-12-27	0.9	0.91	0.911	0.892	+1.11%	354	22,249,000	20,202,572
2017-12-26	0.884	0.9	0.905	0.875	+2.86%	381	15,688,000	14,030,766
2017-12-25	0.874	0.875	0.898	0.872	0.00%	315	10,996,000	9,767,376
2017-12-22	0.865	0.875	0.9	0.865	+0.57%	480	21,652,000	19,194,611
2017-12-21	0.839	0.87	0.871	0.831	+3.69%	528	8,323,000	7,151,168
2017-12-20	0.816	0.839	0.84	0.816	+2.69%	295	8,160,000	6,777,923
2017-12-19	0.834	0.817	0.837	0.805	-1.68%	387	5,105,000	4,181,354
2017-12-18	0.846	0.831	0.85	0.828	-2.00%	179	3,993,000	3,357,216
2017-12-15	0.839	0.848	0.854	0.83	+0.95%	461	11,558,000	9,793,796
2017-12-14	0.836	0.84	0.841	0.823	+0.60%	392	5,290,000	4,430,809
2017-12-13	0.83	0.835	0.837	0.83	+0.60%	169	7,762,000	6,472,635
2017-12-12	0.821	0.83	0.832	0.818	+1.34%	237	6,389,000	5,270,505
2017-12-11	0.819	0.819	0.829	0.816	+0.37%	208	3,546,000	2,925,278
2017-12-08	0.831	0.816	0.835	0.811	-1.81%	260	4,527,000	3,700,251
2017-12-07	0.833	0.831	0.837	0.825	-0.24%	88	1,808,000	1,500,185
2017-12-06	0.826	0.833	0.838	0.82	+0.60%	206	2,542,000	2,110,790
2017-12-05	0.834	0.828	0.838	0.822	-0.72%	150	2,337,000	1,935,182
2017-12-04	0.844	0.834	0.844	0.829	-0.24%	46	373,000	310,534
2017-12-01	0.837	0.836	0.841	0.826	+0.97%	160	1,316,000	1,100,130
2017-11-30	0.839	0.828	0.84	0.824	-0.96%	189	1,471,000	1,223,169
2017-11-29	0.84	0.836	0.845	0.83	-0.48%	176	2,047,000	1,713,043
2017-11-28	0.843	0.84	0.849	0.84	-1.18%	91	988,000	832,852
2017-11-27	0.849	0.85	0.853	0.844	0.00%	105	985,000	836,805
2017-11-24	0.848	0.85	0.85	0.841	+0.71%	130	1,879,000	1,589,257
2017-11-23	0.847	0.844	0.847	0.841	+0.12%	64	622,000	524,730
2017-11-22	0.854	0.843	0.854	0.84	+0.24%	53	795,000	669,848
2017-11-21	0.85	0.841	0.859	0.841	-0.71%	116	4,143,000	3,491,714
2017-11-20	0.845	0.847	0.849	0.835	+0.71%	122	2,150,000	1,806,547
2017-11-17	0.848	0.841	0.855	0.837	-1.06%	119	813,000	689,032
2017-11-16	0.858	0.85	0.858	0.842	-1.05%	200	6,875,000	5,837,037
2017-11-15	0.872	0.859	0.872	0.852	-1.72%	229	12,182,000	10,454,803
2017-11-14	0.866	0.874	0.879	0.861	+0.92%	313	5,973,000	5,197,912
2017-11-13	0.842	0.866	0.872	0.842	+2.61%	510	31,450,000	26,966,895
2017-11-10	0.844	0.844	0.852	0.835	+0.48%	135	1,657,000	1,396,089
2017-11-09	0.841	0.84	0.848	0.837	0.00%	145	2,804,000	2,363,936
2017-11-08	0.845	0.84	0.845	0.838	-0.12%	95	686,000	577,232
2017-11-07	0.836	0.841	0.847	0.836	+0.60%	213	2,467,000	2,078,553
2017-11-03	0.829	0.836	0.839	0.826	+1.33%	147	1,614,000	1,345,728
2017-11-02	0.828	0.825	0.83	0.82	-0.12%	118	2,668,000	2,198,714
2017-11-01	0.833	0.826	0.837	0.819	-1.08%	199	2,933,000	2,423,382
2017-10-31	0.835	0.835	0.841	0.83	-0.60%	166	2,473,000	2,057,711
2017-10-30	0.845	0.84	0.845	0.827	-0.59%	318	2,525,000	2,110,049
2017-10-27	0.855	0.845	0.861	0.84	-1.29%	325	8,919,000	7,540,673
2017-10-26	0.851	0.856	0.856	0.84	+0.59%	164	2,033,000	1,723,189
2017-10-25	0.851	0.851	0.856	0.847	0.00%	86	985,000	839,140
2017-10-24	0.85	0.851	0.851	0.84	-0.23%	285	3,419,000	2,888,431
2017-10-23	0.85	0.853	0.86	0.848	0.00%	169	2,329,000	1,986,442
2017-10-20	0.854	0.853	0.856	0.84	-0.47%	295	5,939,000	5,039,563
2017-10-19	0.865	0.857	0.87	0.845	-0.81%	346	4,238,000	3,622,194
2017-10-18	0.874	0.864	0.874	0.85	-1.59%	637	9,361,000	8,039,474
2017-10-17	0.885	0.878	0.888	0.869	-0.79%	241	5,678,000	4,987,951
2017-10-16	0.888	0.885	0.888	0.875	+0.23%	68	493,000	434,724
2017-10-13	0.883	0.883	0.888	0.878	-0.45%	83	1,266,000	1,121,051
2017-10-12	0.888	0.887	0.89	0.879	-0.22%	120	3,315,000	2,929,785
2017-10-11	0.887	0.889	0.891	0.884	+0.34%	104	1,961,000	1,741,833
2017-10-10	0.887	0.886	0.889	0.883	0.00%	70	1,024,000	907,349
2017-10-09	0.897	0.886	0.897	0.868	-0.45%	327	5,353,000	4,701,420
2017-10-06	0.882	0.89	0.891	0.877	+0.45%	133	2,629,000	2,330,492
2017-10-05	0.884	0.886	0.888	0.878	-0.11%	94	5,538,000	4,876,730
2017-10-04	0.89	0.887	0.89	0.878	+0.34%	80	1,946,000	1,714,310
2017-10-03	0.887	0.884	0.898	0.88	-0.11%	230	3,480,000	3,077,377
2017-10-02	0.882	0.885	0.886	0.877	+0.34%	111	4,488,000	3,960,366
2017-09-29	0.881	0.882	0.887	0.876	-0.79%	126	3,369,000	2,965,780
2017-09-28	0.886	0.889	0.892	0.884	+0.34%	61	852,000	757,559
2017-09-27	0.888	0.886	0.889	0.882	+0.34%	50	305,000	269,715
2017-09-26	0.891	0.883	0.893	0.88	-0.79%	146	1,620,000	1,432,957
2017-09-25	0.888	0.89	0.893	0.88	+0.11%	76	954,000	848,885
2017-09-22	0.88	0.889	0.891	0.877	-0.11%	162	2,290,000	2,021,294
2017-09-21	0.895	0.89	0.911	0.847	-0.11%	725	9,152,000	8,137,512
2017-09-20	0.887	0.891	0.896	0.88	+0.22%	143	2,829,000	2,509,486
2017-09-19	0.899	0.889	0.899	0.88	-0.67%	170	3,238,000	2,870,037
2017-09-18	0.875	0.895	0.902	0.873	+1.94%	258	3,870,000	3,461,359
2017-09-15	0.874	0.878	0.879	0.86	+0.69%	292	3,110,000	2,694,685
2017-09-14	0.884	0.872	0.884	0.871	-1.80%	327	2,769,000	2,430,375
2017-09-13	0.891	0.888	0.898	0.885	-0.34%	91	1,075,000	955,902
2017-09-12	0.885	0.891	0.896	0.883	+0.91%	125	1,202,000	1,069,044
2017-09-11	0.89	0.883	0.898	0.881	-0.79%	179	1,759,000	1,558,667
2017-09-08	0.901	0.89	0.903	0.89	-0.67%	97	3,227,000	2,877,009
2017-09-07	0.9	0.896	0.907	0.89	0.00%	201	3,803,000	3,426,750
2017-09-06	0.885	0.896	0.899	0.883	+1.47%	125	1,858,000	1,659,111
2017-09-05	0.894	0.883	0.895	0.88	-0.23%	146	10,240,000	9,057,004
2017-09-04	0.892	0.885	0.898	0.88	-0.78%	160	4,116,000	3,644,938
2017-09-01	0.899	0.892	0.902	0.88	-0.45%	361	32,239,000	28,603,254
2017-08-31	0.91	0.896	0.934	0.89	-1.54%	578	10,776,000	9,730,546
2017-08-30	0.919	0.91	0.919	0.899	0.00%	251	2,253,000	2,038,456
2017-08-29	0.91	0.91	0.919	0.892	-0.11%	372	4,952,000	4,468,829
2017-08-28	0.929	0.911	0.93	0.902	-2.04%	493	6,203,000	5,686,282
2017-08-25	0.933	0.93	0.945	0.92	-0.32%	287	6,207,000	5,785,867
2017-08-24	0.907	0.933	0.949	0.9	+3.67%	669	14,967,000	13,917,527
2017-08-23	0.895	0.9	0.906	0.885	+0.78%	287	9,760,000	8,744,278
2017-08-22	0.89	0.893	0.9	0.884	+0.68%	210	7,110,000	6,341,834
2017-08-21	0.88	0.887	0.888	0.876	+0.80%	108	2,070,000	1,830,921
2017-08-18	0.888	0.88	0.888	0.87	-1.12%	280	3,966,000	3,474,822
2017-08-17	0.876	0.89	0.908	0.874	+2.06%	276	12,513,000	11,112,035
2017-08-16	0.869	0.872	0.891	0.869	-0.57%	344	6,139,000	5,384,089
2017-08-15	0.855	0.877	0.879	0.855	+1.86%	258	3,843,000	3,332,654
2017-08-14	0.846	0.861	0.864	0.843	+1.65%	246	2,380,000	2,041,584
2017-08-11	0.861	0.847	0.865	0.834	-0.59%	347	3,206,000	2,706,534
2017-08-10	0.855	0.852	0.88	0.846	-0.47%	262	2,425,000	2,065,143
2017-08-09	0.855	0.856	0.86	0.841	-0.35%	386	6,440,000	5,468,135
2017-08-08	0.859	0.859	0.86	0.851	+0.47%	128	1,637,000	1,403,948
2017-08-07	0.846	0.855	0.862	0.846	+0.23%	82	1,614,000	1,385,449
2017-08-04	0.859	0.853	0.86	0.845	-0.47%	229	1,909,000	1,628,946
2017-08-03	0.852	0.857	0.869	0.851	+0.12%	175	1,337,000	1,149,559
2017-08-02	0.861	0.856	0.861	0.841	-0.47%	194	3,647,000	3,103,834
2017-08-01	0.857	0.86	0.861	0.85	+0.58%	148	2,920,000	2,505,168
2017-07-31	0.859	0.855	0.863	0.841	-1.27%	212	4,112,000	3,484,339
2017-07-28	0.865	0.866	0.868	0.85	-0.46%	324	4,949,000	4,235,064
2017-07-27	0.882	0.87	0.893	0.865	-1.14%	262	4,820,000	4,260,748
2017-07-26	0.855	0.88	0.888	0.84	+3.17%	615	24,973,000	21,631,770
2017-07-25	0.83	0.853	0.855	0.825	+2.40%	504	7,426,000	6,284,213
2017-07-24	0.841	0.833	0.852	0.822	-1.07%	5618	8,467,000	7,021,535
2017-07-21	0.831	0.842	0.856	0.831	+1.20%	317	4,258,000	3,600,471
2017-07-20	0.828	0.832	0.835	0.824	+0.60%	92	1,374,000	1,142,182
2017-07-19	0.822	0.827	0.831	0.819	-0.24%	156	3,275,000	2,699,489
2017-07-18	0.835	0.829	0.845	0.816	-1.31%	320	5,112,000	4,241,575
2017-07-17	0.845	0.84	0.845	0.801	-0.59%	210	2,332,000	1,931,509
2017-07-14	0.835	0.845	0.846	0.832	+1.20%	126	1,565,000	1,309,552
2017-07-13	0.825	0.835	0.842	0.824	+0.85%	232	3,850,000	3,213,947
2017-07-12	0.822	0.828	0.828	0.816	+1.10%	122	1,224,000	1,007,316
2017-07-11	0.833	0.819	0.833	0.81	-1.33%	264	2,978,000	2,443,905
2017-07-10	0.821	0.83	0.838	0.819	+1.34%	271	10,367,000	8,589,813
2017-07-07	0.8	0.819	0.819	0.795	+2.63%	243	7,972,000	6,455,759
2017-07-06	0.791	0.798	0.802	0.789	+0.88%	127	3,162,000	2,524,668
2017-07-05	0.804	0.791	0.805	0.79	-1.25%	251	4,093,000	3,244,794
2017-07-04	0.796	0.801	0.806	0.787	+0.63%	186	2,842,000	2,272,141
2017-07-03	0.798	0.796	0.8	0.788	+0.63%	155	1,524,000	1,208,607
2017-06-30	0.799	0.791	0.799	0.787	-1.13%	211	1,419,000	1,125,628
2017-06-29	0.8	0.8	0.804	0.794	0.00%	181	3,687,000	2,947,483
2017-06-28	0.812	0.8	0.812	0.796	-1.48%	243	6,964,000	5,577,125
2017-06-27	0.806	0.812	0.814	0.801	+0.25%	107	3,422,000	2,768,425
2017-06-26	0.809	0.81	0.816	0.805	+0.12%	120	1,319,000	1,069,937
2017-06-23	0.809	0.809	0.81	0.804	+0.87%	64	2,069,000	1,673,049
2017-06-22	0.797	0.802	0.81	0.791	-0.12%	164	2,892,000	2,335,125
2017-06-21	0.803	0.803	0.806	0.796	+0.12%	133	2,509,000	2,008,665
2017-06-20	0.807	0.802	0.812	0.795	-3.02%	484	10,069,000	8,091,268
2017-06-19	0.825	0.827	0.831	0.821	+0.73%	188	6,974,000	5,764,509
2017-06-16	0.835	0.821	0.85	0.81	-1.44%	324	4,705,000	3,918,981
2017-06-15	0.858	0.833	0.86	0.82	-3.25%	437	27,088,000	22,600,959
2017-06-14	0.875	0.861	0.875	0.858	-1.15%	151	6,719,000	5,816,804
2017-06-13	0.871	0.871	0.877	0.865	-0.46%	95	564,000	490,339
2017-06-09	0.875	0.875	0.884	0.87	-0.23%	66	3,161,000	2,770,758
2017-06-08	0.9	0.877	0.9	0.87	-0.34%	105	1,218,000	1,071,797
2017-06-07	0.883	0.88	0.89	0.875	-0.23%	62	559,000	493,088
2017-06-06	0.881	0.882	0.905	0.865	+0.80%	345	10,186,000	9,074,815
2017-06-05	0.87	0.875	0.905	0.86	+0.23%	408	9,059,000	7,914,782
2017-06-02	0.873	0.873	0.876	0.864	-0.46%	138	1,888,000	1,640,802
2017-06-01	0.881	0.877	0.891	0.873	-1.90%	99	622,000	546,123
2017-05-31	0.905	0.894	0.92	0.885	-1.22%	199	1,828,000	1,642,493
2017-05-30	0.871	0.905	0.912	0.856	+3.90%	380	8,832,000	7,770,932
2017-05-29	0.873	0.871	0.878	0.864	+0.11%	182	9,892,000	8,566,507
2017-05-26	0.877	0.87	0.877	0.87	-0.80%	144	4,008,000	3,494,797
2017-05-25	0.89	0.877	0.89	0.875	-0.57%	142	1,498,000	1,317,759
2017-05-24	0.891	0.882	0.894	0.877	-0.45%	77	499,000	442,394
2017-05-23	0.89	0.886	0.895	0.88	-0.78%	132	1,619,000	1,432,436
2017-05-22	0.9	0.893	0.9	0.88	-0.78%	257	4,349,000	3,856,524
2017-05-19	0.91	0.9	0.914	0.89	-1.96%	318	7,035,000	6,301,322
2017-05-18	0.953	0.918	0.964	0.91	-6.80%	1244	20,191,000	18,665,579
2017-05-17	0.981	0.985	0.99	0.977	+1.03%	143	2,178,000	2,149,510
2017-05-16	0.979	0.975	0.993	0.97	-0.10%	146	1,065,000	1,043,540
2017-05-15	0.989	0.976	0.99	0.975	-0.71%	88	1,436,000	1,406,952
2017-05-12	0.982	0.983	0.988	0.979	+0.51%	61	402,000	395,429
2017-05-11	0.981	0.978	0.988	0.972	-0.71%	129	900,000	880,437
2017-05-10	0.985	0.985	0.988	0.974	0.00%	121	1,536,000	1,503,176
2017-05-05	0.978	0.985	0.986	0.974	-0.40%	82	930,000	910,221
2017-05-04	0.979	0.989	0.99	0.971	+0.82%	218	2,035,000	1,995,415
2017-05-03	0.998	0.981	1.003	0.975	-1.80%	180	2,471,000	2,432,653
2017-05-02	0.998	0.999	1.011	0.993	-0.50%	173	5,142,000	5,139,709
2017-04-28	0.991	1.004	1.015	0.985	+1.41%	210	4,716,000	4,709,310
2017-04-27	0.986	0.99	0.99	0.975	+0.30%	110	2,049,000	2,012,684
2017-04-26	0.988	0.987	1.001	0.976	-0.40%	202	1,934,000	1,910,928
2017-04-25	0.981	0.991	0.996	0.976	+1.02%	199	4,668,000	4,594,905
2017-04-24	0.95	0.981	0.981	0.942	+3.37%	343	6,924,000	6,670,958
2017-04-21	0.946	0.949	0.955	0.941	+0.53%	62	1,468,000	1,388,426
2017-04-20	0.946	0.944	0.955	0.94	-0.74%	104	1,197,000	1,131,268
2017-04-19	0.954	0.951	0.955	0.943	0.00%	79	1,283,000	1,217,396
2017-04-18	0.955	0.951	0.959	0.937	-0.94%	159	3,983,000	3,781,229
2017-04-17	0.947	0.96	0.96	0.937	+1.27%	140	2,312,000	2,197,934
2017-04-14	0.95	0.948	0.956	0.94	+0.42%	75	978,000	926,952
2017-04-13	0.945	0.944	0.953	0.933	+0.21%	178	2,916,000	2,754,756
2017-04-12	0.952	0.942	0.957	0.936	-1.36%	111	1,874,000	1,764,430
2017-04-11	0.947	0.955	0.962	0.947	+0.74%	74	1,342,000	1,284,366
2017-04-10	0.965	0.948	0.968	0.926	-2.27%	238	5,158,000	4,859,393
2017-04-07	0.995	0.97	0.995	0.965	-2.81%	236	6,527,000	6,358,442
2017-04-06	0.996	0.998	1.006	0.993	+0.40%	81	3,922,000	3,905,137
2017-04-05	1.005	0.994	1.016	0.992	-0.20%	160	8,874,000	8,885,629
2017-04-04	0.996	0.996	1.017	0.995	+0.20%	139	5,456,000	5,449,519
2017-04-03	0.998	0.994	1.003	0.994	-0.30%	57	3,348,000	3,333,530
2017-03-31	1.006	0.997	1.006	0.99	-1.29%	95	3,820,000	3,814,679
2017-03-30	1.013	1.01	1.013	1	0.00%	68	7,153,000	7,228,628
2017-03-29	1.009	1.01	1.021	1.001	+0.10%	108	4,043,000	4,087,666
2017-03-28	0.984	1.009	1.009	0.98	+2.44%	216	4,400,000	4,383,498
2017-03-27	1.004	0.985	1.004	0.971	-2.28%	217	3,614,000	3,553,110
2017-03-24	1.003	1.008	1.009	0.994	+0.30%	80	3,262,000	3,248,917
2017-03-23	1.024	1.005	1.025	0.995	-0.99%	135	1,623,000	1,631,158
2017-03-22	1.038	1.015	1.038	0.951	-2.03%	530	12,196,000	12,190,336
2017-03-21	1.051	1.036	1.078	1.033	-1.33%	380	8,299,000	8,708,448
2017-03-20	1.058	1.05	1.06	1.033	0.00%	164	6,407,000	6,704,174
2017-03-17	1.04	1.05	1.058	1.033	+0.19%	214	26,893,000	28,194,890
2017-03-16	1.057	1.048	1.057	1.034	-0.10%	202	16,241,000	16,978,632
2017-03-15	1.031	1.049	1.061	1.031	+1.16%	287	8,765,000	9,171,764
2017-03-14	1.03	1.037	1.047	1.029	+0.19%	228	14,656,000	15,245,461
2017-03-13	0.975	1.035	1.05	0.97	+5.61%	583	18,969,000	19,419,549
2017-03-10	0.94	0.98	1.01	0.931	+4.14%	553	34,649,000	33,652,873
2017-03-09	0.975	0.941	0.976	0.937	-4.37%	513	26,770,000	25,741,795
2017-03-07	0.97	0.984	0.997	0.956	+1.44%	554	22,641,000	22,068,756
2017-03-06	0.969	0.97	0.983	0.969	+0.10%	197	5,018,000	4,882,620
2017-03-03	0.97	0.969	0.981	0.951	-0.51%	394	5,334,000	5,154,920
2017-03-02	0.972	0.974	0.982	0.968	+0.41%	207	5,551,000	5,420,684
2017-03-01	0.966	0.97	0.988	0.961	-0.41%	235	3,001,000	2,930,858
2017-02-28	0.975	0.974	0.98	0.945	-0.61%	425	10,533,000	10,172,795
2017-02-27	0.993	0.98	0.997	0.968	-2.29%	382	7,252,000	7,094,912
2017-02-24	1.03	1.003	1.03	0.991	-3.46%	338	10,084,000	10,098,552
2017-02-22	1.04	1.039	1.041	1.029	+0.10%	206	12,038,000	12,428,121
2017-02-21	1.03	1.038	1.044	1.03	+1.27%	267	3,272,000	3,387,469
2017-02-20	1.016	1.025	1.052	1.01	+1.49%	416	15,308,000	15,706,844
2017-02-17	0.992	1.01	1.03	0.99	+1.61%	452	9,000,000	9,093,384
2017-02-16	0.997	0.994	1	0.987	-0.70%	159	5,022,000	4,997,785
2017-02-15	1.013	1.001	1.015	0.99	-1.86%	308	4,305,000	4,301,198
2017-02-14	1.022	1.02	1.024	0.996	0.00%	359	6,706,000	6,758,295
2017-02-13	1.028	1.02	1.036	1.012	-0.29%	235	5,640,000	5,779,275
2017-02-10	1.04	1.023	1.04	1	+1.49%	500	10,526,000	10,734,966
2017-02-09	1.025	1.008	1.04	0.998	-1.75%	550	21,298,000	21,552,840
2017-02-08	1.065	1.026	1.07	1.021	-4.02%	598	13,974,000	14,478,724
2017-02-07	1.074	1.069	1.08	1.051	-0.37%	281	5,107,000	5,431,555
2017-02-06	1.058	1.073	1.084	1.05	+1.23%	321	8,577,000	9,092,968
2017-02-03	1.039	1.06	1.086	1.033	+1.92%	709	16,824,000	17,765,492
2017-02-02	1.02	1.04	1.04	1.016	+1.56%	280	8,581,000	8,832,600
2017-02-01	1.012	1.024	1.024	1.008	+0.59%	158	4,582,000	4,668,229
2017-01-31	1.032	1.018	1.032	0.991	-1.26%	481	16,626,000	16,679,148
2017-01-30	1.015	1.031	1.055	1.005	+1.48%	681	16,969,000	17,501,317
2017-01-27	0.969	1.016	1.019	0.966	+4.74%	871	15,284,000	15,284,346
2017-01-26	0.972	0.97	0.976	0.952	-0.21%	282	5,150,000	4,951,803
2017-01-25	0.98	0.972	0.999	0.953	-0.82%	463	10,428,000	10,112,164
2017-01-24	0.959	0.98	0.982	0.952	+2.62%	476	11,437,000	11,068,869
2017-01-23	0.952	0.955	0.96	0.948	+0.32%	130	3,659,000	3,494,433
2017-01-20	0.942	0.952	0.958	0.942	+0.21%	343	5,191,000	4,921,861
2017-01-19	0.96	0.95	0.969	0.943	-1.55%	399	7,751,000	7,378,240
2017-01-18	0.93	0.965	0.968	0.929	+3.43%	460	8,352,000	7,910,847
2017-01-17	0.928	0.933	0.933	0.917	+0.54%	190	8,869,000	8,230,217
2017-01-16	0.93	0.928	0.93	0.913	-0.11%	318	7,465,000	6,895,271
2017-01-13	0.927	0.929	0.929	0.912	+0.22%	266	7,801,000	7,186,428
2017-01-12	0.929	0.927	0.936	0.916	0.00%	355	19,036,000	17,675,192
2017-01-11	0.945	0.927	0.946	0.925	-1.70%	358	7,758,000	7,233,316
2017-01-10	0.943	0.943	0.947	0.925	-0.11%	449	7,481,000	7,003,309
2017-01-09	0.936	0.944	0.948	0.933	+0.96%	237	3,830,000	3,609,552
2017-01-06	0.932	0.935	0.945	0.928	+0.54%	193	1,840,000	1,724,848
2017-01-05	0.914	0.93	0.938	0.912	+1.64%	339	12,663,000	11,778,211
2017-01-04	0.927	0.915	0.932	0.911	-0.87%	168	1,427,000	1,310,846
2017-01-03	0.91	0.923	0.93	0.895	0.00%	486	12,713,000	11,673,293

Архив котировок акции MSRS по годам

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