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)
2018-12-29	0.653	0.66	0.663	0.653	+0.53%	92	1,076,000	708,397
2018-12-28	0.658	0.6565	0.6605	0.6495	+0.08%	119	1,141,000	744,267
2018-12-27	0.659	0.656	0.67	0.6505	+0.31%	183	1,958,000	1,289,145
2018-12-26	0.6565	0.654	0.657	0.65	+0.23%	80	800,000	522,185
2018-12-25	0.6555	0.6525	0.6595	0.639	-1.14%	206	2,908,000	1,879,009
2018-12-24	0.6565	0.66	0.663	0.656	-0.08%	78	1,140,000	750,745
2018-12-21	0.659	0.6605	0.664	0.657	-0.30%	199	2,722,000	1,796,497
2018-12-20	0.666	0.6625	0.6675	0.6535	-1.12%	659	4,911,000	3,246,754
2018-12-19	0.663	0.67	0.671	0.6605	+0.98%	127	1,153,000	769,153
2018-12-18	0.6655	0.6635	0.67	0.66	-0.82%	206	1,677,000	1,115,689
2018-12-17	0.6695	0.669	0.6695	0.665	+0.22%	174	3,707,000	2,471,427
2018-12-14	0.6725	0.6675	0.6725	0.6665	-0.52%	115	2,347,000	1,568,347
2018-12-13	0.67	0.671	0.6735	0.6695	-0.30%	49	449,000	301,524
2018-12-12	0.6745	0.673	0.6745	0.669	-0.15%	61	352,000	235,996
2018-12-11	0.6715	0.674	0.676	0.669	+0.52%	123	1,703,000	1,149,113
2018-12-10	0.6695	0.6705	0.673	0.6675	-0.07%	111	1,430,000	958,924
2018-12-07	0.6725	0.671	0.6765	0.67	-0.15%	106	814,000	547,315
2018-12-06	0.67	0.672	0.673	0.666	-0.22%	91	800,000	536,239
2018-12-05	0.6765	0.6735	0.68	0.67	-1.03%	196	4,007,000	2,694,478
2018-12-04	0.68	0.6805	0.685	0.677	-0.07%	125	1,781,000	1,215,373
2018-12-03	0.6765	0.681	0.684	0.6765	+0.81%	155	2,088,000	1,423,655
2018-11-30	0.68	0.6755	0.681	0.67	-0.52%	202	1,854,000	1,252,932
2018-11-29	0.674	0.679	0.681	0.6715	+0.74%	150	986,000	667,356
2018-11-28	0.6725	0.674	0.674	0.669	+0.37%	107	780,000	523,861
2018-11-27	0.6745	0.6715	0.6745	0.666	+0.52%	202	2,273,000	1,520,947
2018-11-26	0.674	0.668	0.6815	0.668	-1.26%	160	1,467,000	986,585
2018-11-23	0.678	0.6765	0.6825	0.667	0.00%	231	2,096,000	1,414,182
2018-11-22	0.679	0.6765	0.6855	0.6735	-0.37%	445	7,466,000	5,057,242
2018-11-21	0.682	0.679	0.684	0.679	-0.51%	87	954,000	648,947
2018-11-20	0.6845	0.6825	0.687	0.682	-0.15%	50	1,010,000	691,192
2018-11-19	0.686	0.6835	0.687	0.682	-0.22%	90	6,390,000	4,373,393
2018-11-16	0.688	0.685	0.6885	0.682	+0.44%	61	439,000	300,728
2018-11-15	0.689	0.682	0.6895	0.6815	-0.29%	116	1,766,000	1,207,649
2018-11-14	0.683	0.684	0.687	0.681	-0.80%	78	1,690,000	1,156,480
2018-11-13	0.6895	0.6895	0.6915	0.688	+0.07%	38	855,000	588,771
2018-11-12	0.6885	0.689	0.6925	0.6885	+0.80%	63	796,000	549,579
2018-11-09	0.6915	0.6835	0.693	0.6825	-1.16%	111	1,914,000	1,313,329
2018-11-08	0.696	0.6915	0.6965	0.6915	-0.58%	45	532,000	368,605
2018-11-07	0.6945	0.6955	0.696	0.692	-0.29%	62	1,340,000	929,841
2018-11-06	0.7	0.6975	0.701	0.6945	-0.14%	49	283,000	197,381
2018-11-02	0.697	0.6985	0.699	0.693	+0.50%	78	1,039,000	723,691
2018-11-01	0.7	0.695	0.701	0.692	-0.71%	74	2,420,000	1,690,746
2018-10-31	0.695	0.7	0.701	0.693	+0.86%	170	6,789,000	4,749,572
2018-10-30	0.686	0.694	0.694	0.682	+0.73%	146	1,862,000	1,283,850
2018-10-29	0.684	0.689	0.704	0.678	+0.88%	493	10,380,000	7,122,799
2018-10-26	0.682	0.683	0.684	0.675	+0.15%	116	2,330,000	1,585,225
2018-10-25	0.685	0.682	0.686	0.675	-0.29%	109	666,000	452,972
2018-10-24	0.692	0.684	0.697	0.675	-0.87%	350	8,665,000	5,919,244
2018-10-23	0.693	0.69	0.697	0.687	-0.43%	68	1,173,000	811,047
2018-10-22	0.698	0.693	0.7	0.685	-0.43%	201	3,767,000	2,604,920
2018-10-19	0.696	0.696	0.705	0.694	0.00%	129	1,340,000	938,040
2018-10-18	0.696	0.696	0.706	0.696	-0.29%	108	2,147,000	1,507,784
2018-10-17	0.696	0.698	0.702	0.696	-0.14%	48	921,000	642,415
2018-10-16	0.692	0.699	0.7	0.69	+1.01%	101	5,956,000	4,147,535
2018-10-15	0.693	0.692	0.694	0.682	+0.29%	120	1,481,000	1,018,319
2018-10-12	0.691	0.69	0.701	0.685	-0.14%	165	7,293,000	5,071,522
2018-10-11	0.699	0.691	0.699	0.686	-1.14%	153	2,748,000	1,895,552
2018-10-10	0.705	0.699	0.706	0.699	-0.43%	42	191,000	133,926
2018-10-09	0.704	0.702	0.705	0.7	-0.71%	108	1,959,000	1,372,949
2018-10-08	0.7	0.707	0.718	0.7	+0.28%	111	2,404,000	1,700,081
2018-10-05	0.701	0.705	0.705	0.7	+0.14%	68	1,352,000	948,812
2018-10-04	0.708	0.704	0.719	0.697	-0.56%	159	3,983,000	2,825,271
2018-10-03	0.703	0.708	0.709	0.702	+1.00%	72	1,393,000	980,312
2018-10-02	0.693	0.701	0.72	0.693	+1.01%	243	4,561,000	3,214,502
2018-10-01	0.702	0.694	0.702	0.688	-1.00%	105	1,894,000	1,310,656
2018-09-28	0.691	0.701	0.701	0.688	+1.01%	133	3,860,000	2,694,046
2018-09-27	0.69	0.694	0.695	0.684	+0.14%	121	6,634,000	4,581,636
2018-09-26	0.693	0.693	0.694	0.685	-0.14%	187	11,532,000	7,954,303
2018-09-25	0.69	0.694	0.7	0.685	+0.14%	230	7,733,000	5,356,812
2018-09-24	0.698	0.693	0.699	0.689	-0.29%	191	1,461,000	1,012,721
2018-09-21	0.698	0.695	0.712	0.69	-0.86%	216	3,734,000	2,613,093
2018-09-20	0.704	0.701	0.712	0.697	-0.99%	173	4,026,000	2,818,861
2018-09-19	0.702	0.708	0.72	0.7	+1.14%	258	3,988,000	2,826,974
2018-09-18	0.699	0.7	0.702	0.693	0.00%	130	3,069,000	2,140,365
2018-09-17	0.689	0.7	0.701	0.689	+1.01%	109	1,365,000	951,322
2018-09-14	0.69	0.693	0.698	0.687	+1.32%	48	436,000	302,728
2018-09-13	0.691	0.684	0.7	0.684	-0.73%	135	3,083,000	2,126,791
2018-09-12	0.685	0.689	0.691	0.679	+0.58%	179	3,931,000	2,692,523
2018-09-11	0.685	0.685	0.686	0.676	+0.15%	140	2,789,000	1,907,727
2018-09-10	0.689	0.684	0.69	0.68	-0.58%	117	1,609,000	1,097,217
2018-09-07	0.691	0.688	0.693	0.683	-0.29%	92	512,000	351,689
2018-09-06	0.698	0.69	0.7	0.688	-1.29%	123	2,413,000	1,669,300
2018-09-05	0.698	0.699	0.709	0.696	+0.43%	68	966,000	679,910
2018-09-04	0.7	0.696	0.704	0.692	-0.85%	102	2,412,000	1,681,266
2018-09-03	0.693	0.702	0.702	0.693	+0.29%	56	736,000	514,776
2018-08-31	0.697	0.7	0.702	0.687	+0.43%	268	5,213,000	3,622,047
2018-08-30	0.701	0.697	0.706	0.694	-0.99%	67	806,000	563,503
2018-08-29	0.704	0.704	0.706	0.694	+0.28%	96	1,416,000	991,145
2018-08-28	0.705	0.702	0.711	0.7	-0.28%	116	1,529,000	1,078,313
2018-08-27	0.696	0.704	0.705	0.693	+1.59%	81	1,795,000	1,256,931
2018-08-24	0.7	0.693	0.7	0.681	-0.29%	243	4,379,000	3,019,563
2018-08-23	0.711	0.695	0.714	0.694	-1.70%	115	1,746,000	1,221,468
2018-08-22	0.718	0.707	0.721	0.707	-1.53%	84	2,100,000	1,499,474
2018-08-21	0.71	0.718	0.718	0.7	+1.13%	102	1,397,000	993,674
2018-08-20	0.702	0.71	0.715	0.7	+0.42%	98	1,060,000	753,003
2018-08-17	0.701	0.707	0.709	0.697	+1.29%	126	2,545,000	1,783,855
2018-08-16	0.699	0.698	0.703	0.697	+0.14%	58	849,000	594,680
2018-08-15	0.701	0.697	0.701	0.692	-0.43%	128	4,227,000	2,950,788
2018-08-14	0.704	0.7	0.709	0.695	-0.28%	191	6,071,000	4,263,111
2018-08-13	0.705	0.702	0.714	0.701	-0.85%	109	1,608,000	1,133,074
2018-08-10	0.709	0.708	0.715	0.7	-0.84%	113	2,826,000	2,005,959
2018-08-09	0.714	0.714	0.715	0.702	-0.42%	168	2,613,000	1,847,229
2018-08-08	0.728	0.717	0.729	0.709	-1.92%	180	3,424,000	2,448,423
2018-08-07	0.726	0.731	0.732	0.723	+0.83%	100	2,830,000	2,055,224
2018-08-06	0.722	0.725	0.725	0.721	+0.97%	40	436,000	315,617
2018-08-03	0.727	0.718	0.73	0.718	-1.37%	122	3,275,000	2,364,868
2018-08-02	0.732	0.728	0.732	0.724	+0.28%	113	4,320,000	3,148,448
2018-08-01	0.743	0.726	0.743	0.726	-2.68%	191	2,600,000	1,900,459
2018-07-31	0.73	0.746	0.75	0.728	+2.19%	203	1,889,000	1,392,641
2018-07-30	0.73	0.73	0.736	0.729	-0.41%	96	800,000	585,365
2018-07-27	0.734	0.733	0.736	0.727	+0.41%	118	8,212,000	5,996,420
2018-07-26	0.747	0.73	0.747	0.729	-0.95%	193	3,970,000	2,913,650
2018-07-25	0.72	0.737	0.755	0.717	+2.22%	422	6,176,000	4,546,442
2018-07-24	0.722	0.721	0.73	0.716	-0.14%	237	3,788,000	2,734,182
2018-07-23	0.713	0.722	0.73	0.713	+1.69%	320	5,869,000	4,252,170
2018-07-20	0.727	0.71	0.727	0.706	-1.11%	210	3,755,000	2,673,962
2018-07-19	0.729	0.718	0.74	0.712	-1.64%	290	3,550,000	2,573,861
2018-07-18	0.733	0.73	0.738	0.723	-0.41%	170	2,086,000	1,522,508
2018-07-17	0.708	0.733	0.74	0.708	+2.66%	470	12,879,000	9,383,385
2018-07-16	0.69	0.714	0.729	0.69	+3.78%	442	11,739,000	8,300,566
2018-07-13	0.681	0.688	0.695	0.679	+1.03%	164	4,494,000	3,089,376
2018-07-12	0.684	0.681	0.685	0.675	+0.15%	216	2,541,000	1,724,318
2018-07-11	0.689	0.68	0.69	0.679	-1.31%	212	5,809,000	3,971,936
2018-07-10	0.692	0.689	0.694	0.687	-0.14%	232	4,204,000	2,900,295
2018-07-09	0.693	0.69	0.694	0.684	-0.58%	267	5,905,000	4,070,870
2018-07-06	0.691	0.694	0.699	0.685	+0.73%	154	1,197,000	828,779
2018-07-05	0.688	0.689	0.692	0.672	+0.44%	391	7,156,000	4,883,926
2018-07-04	0.687	0.686	0.689	0.684	-0.29%	166	2,542,000	1,747,189
2018-07-03	0.684	0.688	0.69	0.682	+0.58%	134	1,643,000	1,128,485
2018-07-02	0.693	0.684	0.693	0.68	-1.16%	245	4,708,000	3,225,650
2018-06-29	0.689	0.692	0.708	0.686	+0.73%	292	3,802,000	2,631,605
2018-06-28	0.683	0.687	0.691	0.679	+1.03%	491	6,117,000	4,199,416
2018-06-27	0.68	0.68	0.685	0.678	0.00%	144	1,543,000	1,050,092
2018-06-26	0.686	0.68	0.688	0.673	-0.87%	329	3,670,000	2,492,581
2018-06-25	0.688	0.686	0.693	0.684	+0.44%	244	2,519,000	1,734,953
2018-06-22	0.698	0.683	0.698	0.677	-0.87%	425	4,636,000	3,163,229
2018-06-21	0.686	0.689	0.704	0.684	+0.73%	244	2,457,000	1,705,301
2018-06-20	0.689	0.684	0.695	0.682	0.00%	135	2,582,000	1,773,785
2018-06-19	0.692	0.684	0.692	0.68	-1.16%	341	5,893,000	4,030,824
2018-06-18	0.701	0.692	0.706	0.69	-1.14%	215	3,120,000	2,166,505
2018-06-15	0.7	0.7	0.701	0.692	-3.18%	728	9,450,000	6,590,628
2018-06-14	0.73	0.723	0.734	0.712	-0.41%	668	7,313,000	5,285,428
2018-06-13	0.73	0.726	0.742	0.726	-0.55%	387	11,846,000	8,688,423
2018-06-11	0.72	0.73	0.73	0.72	+1.11%	102	1,835,000	1,333,914
2018-06-09	0.712	0.722	0.728	0.707	+1.12%	136	2,016,000	1,448,598
2018-06-08	0.718	0.714	0.718	0.705	-0.42%	214	3,453,000	2,453,863
2018-06-07	0.725	0.717	0.726	0.715	-0.69%	127	7,282,000	5,248,922
2018-06-06	0.724	0.722	0.725	0.718	-0.14%	59	1,036,000	748,674
2018-06-05	0.72	0.723	0.725	0.72	+0.42%	68	922,000	666,325
2018-06-04	0.719	0.72	0.73	0.717	0.00%	161	9,206,000	6,640,519
2018-06-01	0.708	0.72	0.72	0.703	+1.55%	156	1,885,000	1,343,408
2018-05-31	0.715	0.709	0.725	0.703	-0.98%	214	2,352,000	1,672,611
2018-05-30	0.714	0.716	0.72	0.71	+0.28%	54	887,000	634,380
2018-05-29	0.721	0.714	0.721	0.707	-0.70%	148	1,069,000	760,463
2018-05-28	0.723	0.719	0.723	0.718	-0.55%	51	388,000	279,189
2018-05-25	0.719	0.723	0.723	0.716	+0.56%	30	119,000	85,649
2018-05-24	0.725	0.719	0.728	0.712	-0.96%	164	1,968,000	1,411,396
2018-05-23	0.739	0.726	0.739	0.721	-0.82%	115	787,000	573,212
2018-05-22	0.733	0.732	0.739	0.728	0.00%	66	1,024,000	754,246
2018-05-21	0.738	0.732	0.738	0.722	-0.41%	127	1,176,000	857,527
2018-05-18	0.735	0.735	0.74	0.73	-0.54%	115	900,000	659,434
2018-05-17	0.737	0.739	0.74	0.734	+0.41%	50	778,000	575,116
2018-05-16	0.737	0.736	0.745	0.734	-0.14%	68	1,281,000	944,576
2018-05-15	0.741	0.737	0.742	0.733	-0.54%	143	1,640,000	1,212,053
2018-05-14	0.743	0.741	0.747	0.735	-0.67%	90	1,254,000	926,336
2018-05-11	0.742	0.746	0.751	0.735	+0.54%	160	6,364,000	4,742,927
2018-05-10	0.749	0.742	0.749	0.741	-0.80%	42	303,000	225,545
2018-05-08	0.758	0.748	0.758	0.737	-0.80%	145	1,533,000	1,138,343
2018-05-07	0.749	0.754	0.759	0.741	+1.34%	182	3,022,000	2,276,766
2018-05-04	0.745	0.744	0.746	0.737	+0.54%	74	1,092,000	808,700
2018-05-03	0.739	0.74	0.751	0.739	-0.67%	155	6,160,000	4,608,751
2018-05-02	0.74	0.745	0.745	0.731	+1.36%	106	719,000	531,615
2018-04-30	0.738	0.735	0.74	0.735	0.00%	44	460,000	339,763
2018-04-28	0.742	0.735	0.742	0.728	-1.08%	114	2,031,000	1,492,854
2018-04-27	0.72	0.743	0.743	0.72	+1.92%	231	3,347,000	2,454,188
2018-04-26	0.716	0.729	0.729	0.712	+1.53%	168	1,129,000	814,823
2018-04-25	0.715	0.718	0.718	0.705	0.00%	95	678,000	483,801
2018-04-24	0.723	0.718	0.725	0.71	-0.69%	206	1,847,000	1,318,457
2018-04-23	0.719	0.723	0.73	0.714	+0.84%	120	1,902,000	1,367,560
2018-04-20	0.729	0.717	0.729	0.711	-0.69%	113	2,847,000	2,060,598
2018-04-19	0.728	0.722	0.732	0.721	-0.28%	77	414,000	300,922
2018-04-18	0.707	0.724	0.73	0.702	+2.26%	279	7,951,000	5,751,452
2018-04-17	0.702	0.708	0.714	0.7	+0.71%	155	3,625,000	2,565,029
2018-04-16	0.713	0.703	0.718	0.69	-1.26%	281	16,292,000	11,407,981
2018-04-13	0.719	0.712	0.728	0.709	-0.84%	157	2,637,000	1,894,312
2018-04-12	0.704	0.718	0.72	0.704	+1.99%	521	1,915,000	1,367,190
2018-04-11	0.708	0.704	0.719	0.693	-0.56%	276	3,509,000	2,464,064
2018-04-10	0.709	0.708	0.722	0.678	-0.28%	366	3,448,000	2,445,294
2018-04-09	0.754	0.71	0.755	0.696	-6.46%	808	16,699,000	11,910,683
2018-04-06	0.776	0.759	0.786	0.732	-2.06%	765	16,767,000	12,626,043
2018-04-05	0.773	0.775	0.779	0.769	+0.65%	51	694,000	535,939
2018-04-04	0.769	0.77	0.773	0.768	+0.52%	63	4,353,000	3,349,286
2018-04-03	0.773	0.766	0.773	0.765	-0.78%	81	1,318,000	1,013,967
2018-04-02	0.773	0.772	0.776	0.766	+0.26%	106	1,365,000	1,051,915
2018-03-30	0.78	0.77	0.783	0.76	-1.28%	214	2,896,000	2,224,120
2018-03-29	0.774	0.78	0.78	0.772	+1.30%	90	737,000	572,353
2018-03-28	0.776	0.77	0.778	0.769	-0.65%	142	1,396,000	1,078,511
2018-03-27	0.776	0.775	0.78	0.77	0.00%	119	915,000	708,192
2018-03-26	0.78	0.775	0.785	0.77	-0.64%	232	2,722,000	2,111,455
2018-03-23	0.795	0.78	0.796	0.776	-2.01%	388	5,440,000	4,263,485
2018-03-22	0.797	0.796	0.8	0.793	-0.13%	91	727,000	579,486
2018-03-21	0.8	0.797	0.807	0.79	-0.25%	121	1,731,000	1,381,081
2018-03-20	0.795	0.799	0.804	0.791	+0.38%	80	713,000	568,287
2018-03-19	0.801	0.796	0.806	0.795	-0.87%	115	2,453,000	1,959,088
2018-03-16	0.807	0.803	0.809	0.801	-0.62%	80	1,918,000	1,538,294
2018-03-15	0.804	0.808	0.809	0.802	+0.62%	64	1,113,000	898,136
2018-03-14	0.808	0.803	0.811	0.803	-0.50%	74	2,025,000	1,635,704
2018-03-13	0.805	0.807	0.808	0.801	+0.50%	104	3,068,000	2,470,959
2018-03-12	0.8	0.803	0.806	0.792	+0.38%	155	2,166,000	1,734,664
2018-03-09	0.799	0.8	0.806	0.793	-0.25%	187	2,360,000	1,886,572
2018-03-07	0.791	0.802	0.803	0.782	+1.52%	229	4,006,000	3,187,038
2018-03-06	0.801	0.79	0.802	0.786	-1.25%	660	16,069,000	12,746,298
2018-03-05	0.806	0.8	0.806	0.79	-0.50%	615	10,837,000	8,618,942
2018-03-02	0.805	0.804	0.807	0.799	+0.37%	89	1,352,000	1,082,419
2018-03-01	0.809	0.801	0.811	0.8	-0.87%	112	4,205,000	3,369,433
2018-02-28	0.806	0.808	0.812	0.804	-0.49%	75	932,000	754,332
2018-02-27	0.808	0.812	0.814	0.8	+0.37%	144	5,463,000	4,393,451
2018-02-26	0.81	0.809	0.812	0.804	+0.12%	162	2,226,000	1,798,366
2018-02-22	0.803	0.808	0.81	0.801	+0.87%	174	2,257,000	1,820,276
2018-02-21	0.8	0.801	0.804	0.795	+0.13%	117	1,674,000	1,339,828
2018-02-20	0.804	0.8	0.81	0.79	-0.62%	382	9,234,000	7,368,902
2018-02-19	0.81	0.805	0.817	0.801	-0.62%	217	3,842,000	3,097,857
2018-02-16	0.817	0.81	0.82	0.807	-0.86%	149	2,544,000	2,067,154
2018-02-15	0.821	0.817	0.824	0.813	-0.61%	196	2,801,000	2,289,306
2018-02-14	0.814	0.822	0.823	0.81	+0.86%	232	6,823,000	5,554,851
2018-02-13	0.81	0.815	0.815	0.806	+0.62%	143	1,946,000	1,579,124
2018-02-12	0.815	0.81	0.818	0.81	-0.98%	150	1,723,000	1,399,090
2018-02-09	0.815	0.818	0.818	0.803	-0.24%	276	2,797,000	2,265,007
2018-02-08	0.822	0.82	0.825	0.818	0.00%	87	1,265,000	1,037,806
2018-02-07	0.82	0.82	0.828	0.816	+1.23%	140	1,565,000	1,284,829
2018-02-06	0.817	0.81	0.84	0.809	-2.76%	552	9,349,000	7,665,605
2018-02-05	0.842	0.833	0.844	0.824	-0.83%	342	3,771,000	3,136,575
2018-02-02	0.852	0.84	0.852	0.839	-1.18%	180	1,617,000	1,364,757
2018-02-01	0.85	0.85	0.854	0.847	+0.12%	125	2,451,000	2,081,756
2018-01-31	0.857	0.849	0.86	0.847	-1.05%	201	3,790,000	3,228,490
2018-01-30	0.85	0.858	0.863	0.848	+0.35%	92	1,454,000	1,248,682
2018-01-29	0.858	0.855	0.86	0.84	-0.35%	272	4,349,000	3,698,183
2018-01-26	0.868	0.858	0.869	0.85	-0.92%	316	3,346,000	2,865,048
2018-01-25	0.875	0.866	0.875	0.864	-0.35%	81	781,000	678,838
2018-01-24	0.867	0.869	0.884	0.865	+0.35%	200	3,032,000	2,657,926
2018-01-23	0.87	0.866	0.88	0.863	-0.46%	509	3,163,000	2,768,111
2018-01-22	0.854	0.87	0.875	0.85	+1.28%	465	2,943,000	2,542,114
2018-01-19	0.851	0.859	0.863	0.843	+1.06%	349	4,133,000	3,522,115
2018-01-18	0.863	0.85	0.869	0.85	-1.05%	257	3,568,000	3,053,155
2018-01-17	0.868	0.859	0.87	0.855	-1.26%	232	5,144,000	4,455,787
2018-01-16	0.877	0.87	0.88	0.853	-0.23%	578	3,812,000	3,301,715
2018-01-15	0.87	0.872	0.884	0.862	-1.02%	266	3,889,000	3,402,181
2018-01-12	0.882	0.881	0.888	0.872	-0.56%	102	520,000	455,741
2018-01-11	0.891	0.886	0.891	0.87	-0.67%	179	3,741,000	3,301,204
2018-01-10	0.883	0.892	0.899	0.871	+1.02%	262	12,290,000	10,936,368
2018-01-09	0.89	0.883	0.899	0.88	-1.45%	212	2,426,000	2,162,628
2018-01-05	0.888	0.896	0.897	0.879	+0.22%	296	1,730,000	1,530,742
2018-01-04	0.888	0.894	0.899	0.885	+0.11%	133	1,726,000	1,539,705
2018-01-03	0.897	0.893	0.899	0.889	0.00%	51	1,633,000	1,466,024

Архив котировок акции MSRS по годам

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