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)
2019-12-30	1.1935	1.1915	1.198	1.1865	0.00%	389	5,923,000	7,057,918
2019-12-27	1.1755	1.1915	1.194	1.1755	+0.80%	278	2,228,000	2,649,298
2019-12-26	1.19	1.182	1.1945	1.18	-0.84%	438	7,225,000	8,573,734
2019-12-25	1.2	1.192	1.2005	1.185	-0.25%	375	3,427,000	4,085,662
2019-12-24	1.1825	1.195	1.198	1.178	+0.42%	384	4,699,000	5,592,811
2019-12-23	1.1755	1.19	1.199	1.1705	+0.21%	480	6,526,000	7,767,641
2019-12-20	1.16	1.1875	1.1975	1.147	+2.33%	645	13,114,000	15,419,859
2019-12-19	1.1695	1.1605	1.18	1.144	-0.77%	418	8,612,000	9,998,222
2019-12-18	1.128	1.1695	1.17	1.1225	+3.04%	671	15,470,000	17,951,780
2019-12-17	1.1215	1.135	1.1395	1.1105	+1.66%	353	5,391,000	6,086,083
2019-12-16	1.119	1.1165	1.12	1.1095	+0.13%	325	3,566,000	3,974,875
2019-12-13	1.1195	1.115	1.1195	1.105	+0.18%	304	1,781,000	1,982,399
2019-12-12	1.115	1.113	1.1195	1.105	-0.22%	317	3,131,000	3,480,240
2019-12-11	1.1055	1.1155	1.1285	1.1055	+1.18%	464	6,422,000	7,183,857
2019-12-10	1.088	1.1025	1.1055	1.075	+1.24%	319	2,225,000	2,432,761
2019-12-09	1.081	1.089	1.089	1.0665	+1.59%	301	2,823,000	3,038,369
2019-12-06	1.076	1.072	1.076	1.0595	+0.19%	307	2,929,000	3,134,883
2019-12-05	1.0835	1.07	1.084	1.06	-0.97%	405	5,438,000	5,807,817
2019-12-04	1.071	1.0805	1.099	1.0465	+1.08%	991	12,951,000	13,810,067
2019-12-03	1.1165	1.069	1.1175	1.068	-3.74%	568	8,909,000	9,772,114
2019-12-02	1.112	1.1105	1.1155	1.0905	-0.22%	531	9,434,000	10,434,908
2019-11-29	1.118	1.113	1.126	1.106	-0.27%	495	9,504,000	10,561,916
2019-11-28	1.115	1.116	1.134	1.105	-0.58%	652	11,924,000	13,337,760
2019-11-27	1.1295	1.1225	1.167	1.099	-1.06%	1569	24,915,000	27,966,180
2019-11-26	1.18	1.1345	1.208	1.04	-3.98%	6256	112,114,000	124,373,224
2019-11-25	1.14	1.1815	1.189	1.14	+4.42%	1080	14,212,000	16,478,331
2019-11-22	1.107	1.1315	1.1385	1.072	+2.54%	1154	16,597,000	18,368,236
2019-11-21	1.0635	1.1035	1.123	1.049	+3.03%	1539	23,818,000	26,083,143
2019-11-20	1.074	1.071	1.099	1.06	+0.28%	1007	29,829,000	32,391,144
2019-11-19	1.0205	1.068	1.068	1.015	+5.17%	840	22,485,000	23,607,676
2019-11-18	1.018	1.0155	1.022	1.0065	-0.29%	312	4,197,000	4,263,843
2019-11-15	1.01	1.0185	1.024	1.004	+0.79%	287	6,161,000	6,267,843
2019-11-14	1.015	1.0105	1.024	1.005	-0.10%	401	9,532,000	9,660,392
2019-11-13	1.0145	1.0115	1.0295	1.005	-0.54%	564	8,208,000	8,337,032
2019-11-12	1.0295	1.017	1.0415	1.01	-0.88%	519	11,585,000	11,837,386
2019-11-11	1.0015	1.026	1.058	1.0015	+1.08%	561	10,711,000	11,092,613
2019-11-08	1.0195	1.015	1.0335	1.0025	-0.68%	587	10,419,000	10,639,804
2019-11-07	1.0185	1.022	1.0395	1.0065	+0.34%	606	8,691,000	8,912,834
2019-11-06	1.0125	1.0185	1.0795	0.9865	+0.64%	2309	39,230,000	40,418,689
2019-11-05	0.95	1.012	1.02	0.9495	+6.53%	1355	32,511,000	32,233,692
2019-11-01	0.93	0.95	0.9535	0.9275	+2.93%	653	27,461,000	25,781,864
2019-10-31	0.939	0.923	0.9585	0.9105	-2.28%	714	10,942,000	10,163,454
2019-10-30	0.9485	0.9445	0.962	0.938	-0.42%	596	11,184,000	10,628,055
2019-10-29	0.9255	0.9485	0.9515	0.9215	+2.54%	677	11,274,000	10,617,807
2019-10-28	0.94	0.925	0.9405	0.9145	-1.28%	621	8,541,000	7,955,540
2019-10-25	0.897	0.937	0.95	0.8845	+6.00%	1926	35,009,000	32,282,229
2019-10-24	0.8915	0.884	0.9045	0.883	-0.73%	431	8,086,000	7,237,660
2019-10-23	0.89	0.8905	0.896	0.885	-0.22%	232	7,921,000	7,077,784
2019-10-22	0.885	0.8925	0.896	0.885	+0.39%	236	1,747,000	1,559,811
2019-10-21	0.8845	0.889	0.8995	0.8815	+0.11%	438	5,231,000	4,669,039
2019-10-18	0.8915	0.888	0.897	0.8805	+0.06%	381	4,687,000	4,164,389
2019-10-17	0.891	0.8875	0.8975	0.8775	-0.34%	646	10,591,000	9,359,151
2019-10-16	0.8695	0.8905	0.9	0.862	+2.71%	788	19,819,000	17,577,041
2019-10-15	0.863	0.867	0.87	0.862	-0.12%	159	1,074,000	930,351
2019-10-14	0.867	0.868	0.8765	0.862	+0.17%	301	2,718,000	2,367,104
2019-10-11	0.872	0.8665	0.879	0.862	-0.63%	541	9,043,000	7,879,164
2019-10-10	0.8655	0.872	0.872	0.854	+1.40%	172	1,830,000	1,581,213
2019-10-09	0.85	0.86	0.865	0.85	+0.88%	263	2,448,000	2,104,067
2019-10-08	0.855	0.8525	0.8675	0.85	-0.18%	238	3,910,000	3,355,803
2019-10-07	0.845	0.854	0.858	0.8445	+0.59%	98	873,000	745,203
2019-10-04	0.8545	0.849	0.865	0.845	-0.64%	150	1,801,000	1,539,746
2019-10-03	0.85	0.8545	0.855	0.845	+0.53%	233	1,667,000	1,416,306
2019-10-02	0.8735	0.85	0.8735	0.8495	-1.96%	294	2,259,000	1,938,293
2019-10-01	0.8685	0.867	0.8785	0.866	-0.69%	213	1,922,000	1,674,199
2019-09-30	0.8695	0.873	0.874	0.862	+0.40%	213	1,704,000	1,482,813
2019-09-27	0.8685	0.8695	0.8715	0.86	+0.87%	153	1,900,000	1,643,101
2019-09-26	0.86	0.862	0.8765	0.8525	+0.41%	435	8,042,000	6,969,290
2019-09-25	0.872	0.8585	0.8735	0.8455	-1.60%	476	7,745,000	6,630,995
2019-09-24	0.876	0.8725	0.878	0.87	-0.40%	173	996,000	870,365
2019-09-23	0.88	0.876	0.89	0.875	-1.57%	358	3,750,000	3,304,507
2019-09-20	0.8905	0.89	0.893	0.8815	+1.02%	252	3,908,000	3,476,195
2019-09-19	0.888	0.881	0.891	0.881	-0.79%	266	2,323,000	2,053,560
2019-09-18	0.8985	0.888	0.9125	0.8855	-1.17%	664	10,577,000	9,518,157
2019-09-17	0.91	0.8985	0.9195	0.8905	-1.26%	712	12,970,000	11,775,289
2019-09-16	0.9125	0.91	0.93	0.9005	-0.16%	1154	15,042,000	13,757,471
2019-09-13	0.92	0.9115	0.967	0.9005	-0.55%	4362	81,515,000	75,758,971
2019-09-12	0.804	0.9165	0.923	0.804	+13.22%	5281	99,317,000	87,448,100
2019-09-11	0.8	0.8095	0.814	0.795	+1.63%	442	6,656,000	5,350,618
2019-09-10	0.781	0.7965	0.7985	0.7805	+0.95%	268	4,395,000	3,486,742
2019-09-09	0.783	0.789	0.79	0.7735	+0.83%	295	5,030,000	3,952,467
2019-09-06	0.786	0.7825	0.79	0.77	-0.25%	454	14,740,000	11,529,158
2019-09-05	0.7745	0.7845	0.787	0.7665	+1.82%	262	4,457,000	3,470,385
2019-09-04	0.7705	0.7705	0.778	0.7635	-0.06%	269	3,773,000	2,908,677
2019-09-03	0.7735	0.771	0.776	0.763	-0.19%	299	4,185,000	3,221,518
2019-09-02	0.7705	0.7725	0.7785	0.7685	+0.85%	343	5,160,000	3,995,555
2019-08-30	0.776	0.766	0.789	0.748	-2.05%	665	26,673,000	20,222,407
2019-08-29	0.778	0.782	0.7895	0.776	+0.71%	327	3,915,000	3,067,636
2019-08-28	0.7795	0.7765	0.786	0.771	-0.26%	243	3,239,000	2,518,126
2019-08-27	0.774	0.7785	0.788	0.774	+0.13%	275	2,531,000	1,976,993
2019-08-26	0.7505	0.7775	0.7925	0.7465	+3.60%	1013	21,212,000	16,407,393
2019-08-23	0.7545	0.7505	0.7575	0.748	-0.27%	186	6,052,000	4,560,987
2019-08-22	0.7525	0.7525	0.7595	0.743	-0.99%	293	8,524,000	6,389,161
2019-08-21	0.7325	0.76	0.7775	0.7325	+2.98%	819	14,640,000	11,082,799
2019-08-20	0.7295	0.738	0.7385	0.7275	+1.17%	317	3,866,000	2,828,913
2019-08-19	0.725	0.7295	0.7315	0.7235	+0.62%	221	1,547,000	1,125,816
2019-08-16	0.7345	0.725	0.735	0.721	-1.29%	218	3,896,000	2,830,911
2019-08-15	0.736	0.7345	0.745	0.726	0.00%	337	5,042,000	3,688,779
2019-08-14	0.749	0.7345	0.75	0.7335	-1.74%	225	3,478,000	2,582,116
2019-08-13	0.75	0.7475	0.75	0.74	+0.07%	331	10,202,000	7,568,371
2019-08-12	0.7545	0.747	0.756	0.747	-0.27%	271	4,315,000	3,244,402
2019-08-09	0.754	0.749	0.756	0.747	-0.53%	342	5,063,000	3,798,468
2019-08-08	0.7425	0.753	0.753	0.7425	+1.35%	331	4,837,000	3,621,123
2019-08-07	0.745	0.743	0.78	0.7425	-0.47%	1448	21,982,000	16,695,051
2019-08-06	0.7425	0.7465	0.7495	0.7415	+0.13%	180	2,740,000	2,041,563
2019-08-05	0.746	0.7455	0.7545	0.7425	-0.60%	278	8,266,000	6,196,856
2019-08-02	0.758	0.75	0.758	0.7455	-0.79%	328	6,174,000	4,642,860
2019-08-01	0.755	0.756	0.763	0.754	-0.20%	269	3,371,000	2,558,569
2019-07-31	0.755	0.7575	0.761	0.753	+0.33%	234	4,345,000	3,293,663
2019-07-30	0.757	0.755	0.7655	0.755	-0.59%	434	2,429,000	1,842,354
2019-07-29	0.742	0.7595	0.7665	0.735	+3.19%	823	18,463,000	13,809,185
2019-07-26	0.74	0.736	0.7415	0.735	-0.27%	153	3,524,000	2,592,835
2019-07-25	0.739	0.738	0.74	0.736	+0.27%	178	1,583,000	1,168,389
2019-07-24	0.734	0.736	0.738	0.726	+0.41%	281	1,774,000	1,305,172
2019-07-23	0.724	0.733	0.7335	0.722	+1.17%	217	1,843,000	1,344,191
2019-07-22	0.723	0.7245	0.725	0.718	+0.21%	80	473,000	341,335
2019-07-19	0.7165	0.723	0.7285	0.7165	+0.63%	119	1,617,000	1,167,206
2019-07-18	0.725	0.7185	0.725	0.7165	-0.69%	132	2,513,000	1,810,154
2019-07-17	0.73	0.7235	0.73	0.721	-0.28%	116	2,179,000	1,576,579
2019-07-16	0.729	0.7255	0.73	0.7225	-0.68%	147	1,953,000	1,420,392
2019-07-15	0.7315	0.7305	0.734	0.73	+0.41%	160	1,490,000	1,090,714
2019-07-12	0.7265	0.7275	0.73	0.7205	+0.14%	127	2,610,000	1,890,515
2019-07-11	0.7395	0.7265	0.7395	0.7245	-0.75%	189	2,614,000	1,910,218
2019-07-10	0.732	0.732	0.739	0.72	-0.75%	456	7,880,000	5,734,625
2019-07-09	0.7315	0.7375	0.745	0.731	0.00%	313	4,431,000	3,269,936
2019-07-08	0.739	0.7375	0.761	0.73	+0.20%	770	14,926,000	11,086,647
2019-07-05	0.7305	0.736	0.74	0.7305	+0.27%	246	1,559,000	1,146,192
2019-07-04	0.725	0.734	0.735	0.721	+1.24%	402	5,625,000	4,106,945
2019-07-03	0.723	0.725	0.729	0.719	+0.07%	164	3,265,000	2,357,451
2019-07-02	0.722	0.7245	0.726	0.72	+0.63%	168	2,180,000	1,577,456
2019-07-01	0.722	0.72	0.725	0.7165	-0.28%	306	4,149,000	2,987,234
2019-06-28	0.731	0.722	0.7315	0.7185	-1.23%	413	7,665,000	5,534,231
2019-06-27	0.73	0.731	0.733	0.727	+0.27%	152	1,645,000	1,199,849
2019-06-26	0.726	0.729	0.73	0.7235	+0.21%	274	5,482,000	3,984,358
2019-06-25	0.7365	0.7275	0.74	0.723	-0.89%	519	8,239,000	6,031,096
2019-06-24	0.7455	0.734	0.7455	0.726	-7.15%	1224	24,404,000	17,909,494
2019-06-21	0.7855	0.7905	0.7965	0.7765	+0.64%	536	12,130,000	9,576,684
2019-06-20	0.7935	0.7855	0.799	0.777	-1.01%	704	14,503,000	11,399,812
2019-06-19	0.8145	0.7935	0.824	0.785	-2.52%	714	16,847,000	13,477,262
2019-06-18	0.8105	0.814	0.84	0.81	-0.12%	769	15,633,000	12,948,500
2019-06-17	0.779	0.815	0.828	0.774	+4.49%	975	22,836,000	18,321,780
2019-06-14	0.758	0.78	0.782	0.758	+2.09%	465	8,616,000	6,669,513
2019-06-13	0.749	0.764	0.7645	0.7465	+1.93%	450	8,180,000	6,177,449
2019-06-11	0.7275	0.7495	0.755	0.7275	+2.74%	433	10,231,000	7,588,652
2019-06-10	0.7295	0.7295	0.731	0.722	+0.14%	214	5,890,000	4,286,307
2019-06-07	0.7275	0.7285	0.73	0.7235	+0.41%	138	6,735,000	4,882,972
2019-06-06	0.723	0.7255	0.728	0.721	+0.90%	177	3,553,000	2,576,916
2019-06-05	0.719	0.719	0.723	0.716	-0.14%	85	1,140,000	821,936
2019-06-04	0.717	0.72	0.7295	0.714	-0.21%	268	7,843,000	5,651,134
2019-06-03	0.73	0.7215	0.73	0.716	-1.10%	252	3,010,000	2,165,682
2019-05-31	0.729	0.7295	0.73	0.7225	+0.27%	118	1,357,000	987,667
2019-05-30	0.7185	0.7275	0.735	0.714	+1.32%	245	3,626,000	2,633,247
2019-05-29	0.72	0.718	0.72	0.7105	-0.35%	135	3,077,000	2,202,284
2019-05-28	0.722	0.7205	0.7225	0.715	+0.07%	133	2,060,000	1,484,193
2019-05-27	0.7125	0.72	0.724	0.71	+1.27%	198	3,869,000	2,787,148
2019-05-24	0.7115	0.711	0.717	0.706	-0.07%	132	2,471,000	1,756,347
2019-05-23	0.711	0.7115	0.7185	0.7055	-0.91%	160	2,449,000	1,738,254
2019-05-22	0.7125	0.718	0.72	0.7115	+0.35%	74	767,000	549,960
2019-05-21	0.715	0.7155	0.7225	0.7115	+0.07%	148	1,720,000	1,235,021
2019-05-20	0.7015	0.715	0.718	0.7015	+0.85%	180	2,549,000	1,819,673
2019-05-17	0.701	0.709	0.71	0.701	+0.50%	86	747,000	527,762
2019-05-16	0.7085	0.7055	0.713	0.7	-0.42%	235	5,573,000	3,916,803
2019-05-15	0.701	0.7085	0.7085	0.7	+1.14%	186	2,653,000	1,865,647
2019-05-14	0.6975	0.7005	0.7005	0.691	+0.57%	157	4,031,000	2,803,390
2019-05-13	0.705	0.6965	0.705	0.68	-1.55%	296	5,917,000	4,118,216
2019-05-10	0.7135	0.7075	0.715	0.7075	-0.84%	61	1,193,000	850,972
2019-05-08	0.704	0.7135	0.7135	0.704	+1.21%	123	1,410,000	1,003,275
2019-05-07	0.7045	0.705	0.715	0.7035	+0.07%	215	3,763,000	2,663,465
2019-05-06	0.695	0.7045	0.705	0.695	+0.28%	98	1,642,000	1,155,474
2019-05-03	0.7005	0.7025	0.7025	0.697	+0.43%	66	382,000	267,712
2019-05-02	0.7015	0.6995	0.7015	0.695	+0.50%	56	864,000	602,512
2019-04-30	0.7015	0.696	0.7015	0.6955	-0.14%	92	917,000	639,657
2019-04-29	0.6945	0.697	0.705	0.692	+0.87%	166	3,319,000	2,321,356
2019-04-26	0.6935	0.691	0.696	0.69	-0.58%	65	977,000	675,751
2019-04-25	0.695	0.695	0.7	0.695	0.00%	139	728,000	508,342
2019-04-24	0.696	0.695	0.7005	0.6925	-0.57%	110	1,556,000	1,083,124
2019-04-23	0.699	0.699	0.702	0.6955	-0.14%	110	3,115,000	2,178,310
2019-04-22	0.6905	0.7	0.7085	0.6865	+1.52%	425	9,782,000	6,856,268
2019-04-19	0.692	0.6895	0.6925	0.687	-0.07%	54	586,000	403,123
2019-04-18	0.689	0.69	0.6945	0.6865	-0.07%	100	2,256,000	1,553,534
2019-04-17	0.6875	0.6905	0.695	0.687	0.00%	96	1,655,000	1,146,349
2019-04-16	0.6955	0.6905	0.6955	0.6865	-0.07%	100	1,528,000	1,053,137
2019-04-15	0.694	0.691	0.7	0.69	-1.00%	121	1,409,000	976,413
2019-04-12	0.701	0.698	0.7015	0.694	-0.50%	75	980,000	681,727
2019-04-11	0.692	0.7015	0.704	0.69	+0.86%	216	2,707,000	1,891,798
2019-04-10	0.6905	0.6955	0.697	0.6905	+0.07%	81	864,000	599,968
2019-04-09	0.6865	0.695	0.695	0.6865	+1.02%	103	1,132,000	780,173
2019-04-08	0.691	0.688	0.6915	0.682	-0.65%	131	1,061,000	729,718
2019-04-05	0.6955	0.6925	0.6975	0.6885	-0.22%	106	1,176,000	816,769
2019-04-04	0.683	0.694	0.695	0.683	+1.39%	215	2,257,000	1,558,148
2019-04-03	0.6825	0.6845	0.6865	0.68	+0.37%	108	3,222,000	2,204,027
2019-04-02	0.6835	0.682	0.685	0.678	-0.37%	123	3,613,000	2,457,268
2019-04-01	0.6825	0.6845	0.6845	0.679	+0.15%	114	3,004,000	2,044,445
2019-03-29	0.685	0.6835	0.686	0.681	+0.22%	82	1,616,000	1,104,798
2019-03-28	0.687	0.682	0.687	0.6805	-0.15%	57	1,068,000	727,708
2019-03-27	0.6865	0.683	0.687	0.6815	-0.51%	66	764,000	522,798
2019-03-26	0.6795	0.6865	0.691	0.678	+0.81%	247	3,785,000	2,588,852
2019-03-25	0.682	0.681	0.685	0.676	-0.37%	260	4,313,000	2,931,357
2019-03-22	0.69	0.6835	0.699	0.681	+1.94%	759	14,936,000	10,263,716
2019-03-21	0.675	0.6705	0.6755	0.668	-0.59%	283	4,274,000	2,864,276
2019-03-20	0.679	0.6745	0.6795	0.6705	-0.07%	217	3,932,000	2,649,253
2019-03-19	0.6815	0.675	0.6825	0.6745	-0.74%	163	2,027,000	1,370,497
2019-03-18	0.6765	0.68	0.685	0.6765	+0.22%	102	2,180,000	1,486,337
2019-03-15	0.681	0.6785	0.682	0.676	-0.22%	96	890,000	603,962
2019-03-14	0.6805	0.68	0.685	0.68	-0.58%	75	1,748,000	1,195,891
2019-03-13	0.6795	0.684	0.6845	0.673	+0.66%	224	4,173,000	2,833,512
2019-03-12	0.675	0.6795	0.681	0.6745	+0.15%	202	2,719,000	1,843,752
2019-03-11	0.678	0.6785	0.6825	0.674	+0.07%	166	7,151,000	4,830,390
2019-03-07	0.6835	0.678	0.6845	0.6765	-0.73%	142	1,758,000	1,194,218
2019-03-06	0.679	0.683	0.6845	0.679	-0.07%	35	1,592,000	1,086,047
2019-03-05	0.69	0.6835	0.694	0.675	-0.94%	204	3,038,000	2,071,734
2019-03-04	0.697	0.69	0.697	0.6815	+0.44%	305	5,366,000	3,692,451
2019-03-01	0.6915	0.687	0.7035	0.687	-0.65%	270	2,846,000	1,977,340
2019-02-28	0.6845	0.6915	0.6925	0.6795	+1.17%	189	6,188,000	4,249,283
2019-02-27	0.6945	0.6835	0.6945	0.683	-0.73%	127	1,856,000	1,269,190
2019-02-26	0.69	0.6885	0.69	0.6855	-0.51%	100	1,241,000	852,666
2019-02-25	0.697	0.692	0.7	0.6885	-1.14%	225	7,201,000	4,973,149
2019-02-22	0.7045	0.7	0.7115	0.695	-1.20%	171	6,692,000	4,740,195
2019-02-21	0.707	0.7085	0.7095	0.6995	+0.35%	87	1,944,000	1,368,028
2019-02-20	0.7035	0.706	0.713	0.703	+0.57%	143	1,854,000	1,311,490
2019-02-19	0.7	0.702	0.716	0.699	+0.29%	199	5,703,000	4,043,025
2019-02-18	0.703	0.7	0.703	0.698	-0.28%	71	2,758,000	1,929,636
2019-02-15	0.698	0.702	0.7035	0.697	+0.29%	81	1,248,000	872,720
2019-02-14	0.69	0.7	0.703	0.6865	+1.45%	261	3,830,000	2,673,731
2019-02-13	0.6945	0.69	0.7	0.6895	-1.50%	147	1,338,000	927,198
2019-02-12	0.703	0.7005	0.703	0.681	+0.36%	218	2,066,000	1,434,372
2019-02-11	0.701	0.698	0.701	0.696	-0.14%	49	669,000	467,669
2019-02-08	0.6955	0.699	0.701	0.6955	+0.07%	63	691,000	482,847
2019-02-07	0.701	0.6985	0.703	0.696	-0.21%	53	853,000	596,360
2019-02-06	0.699	0.7	0.705	0.6955	+0.14%	128	1,948,000	1,363,036
2019-02-05	0.6965	0.699	0.7	0.6905	+0.50%	122	2,893,000	2,014,479
2019-02-04	0.699	0.6955	0.7065	0.694	-0.57%	173	3,123,000	2,178,543
2019-02-01	0.7065	0.6995	0.7065	0.6985	-0.07%	76	2,262,000	1,586,019
2019-01-31	0.706	0.7	0.706	0.6975	+0.14%	67	1,575,000	1,102,289
2019-01-30	0.704	0.699	0.7095	0.6975	-0.71%	215	5,951,000	4,174,544
2019-01-29	0.7085	0.704	0.7145	0.701	-1.05%	113	2,373,000	1,674,809
2019-01-28	0.7125	0.7115	0.72	0.709	-0.77%	156	3,078,000	2,200,376
2019-01-25	0.709	0.717	0.7185	0.709	+0.35%	74	1,498,000	1,073,557
2019-01-24	0.706	0.7145	0.7195	0.7055	+0.78%	239	4,548,000	3,253,415
2019-01-23	0.6985	0.709	0.72	0.6985	+2.31%	537	12,444,000	8,851,807
2019-01-22	0.7	0.693	0.701	0.691	-1.00%	144	1,133,000	789,419
2019-01-21	0.704	0.7	0.7055	0.6955	-0.85%	107	1,343,000	939,211
2019-01-18	0.694	0.706	0.7065	0.694	+1.07%	140	1,882,000	1,325,250
2019-01-17	0.694	0.6985	0.7095	0.6895	+0.58%	208	4,298,000	3,013,062
2019-01-16	0.681	0.6945	0.698	0.681	+1.31%	232	3,674,000	2,540,885
2019-01-15	0.681	0.6855	0.686	0.6795	+0.88%	113	1,246,000	850,525
2019-01-14	0.6755	0.6795	0.6815	0.672	+0.22%	89	1,159,000	785,017
2019-01-11	0.6735	0.678	0.681	0.6725	+0.74%	170	3,421,000	2,315,724
2019-01-10	0.6655	0.673	0.674	0.6625	+1.20%	144	2,630,000	1,761,668
2019-01-09	0.6615	0.665	0.668	0.66	+0.61%	122	3,603,000	2,394,230
2019-01-08	0.6625	0.661	0.668	0.6605	-0.23%	78	541,000	358,126
2019-01-04	0.6625	0.6625	0.6665	0.661	-0.15%	85	619,000	410,508
2019-01-03	0.6605	0.6635	0.6685	0.6595	0.00%	125	1,071,000	711,776

Архив котировок акции MSRS по годам

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