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)
2023-12-29	1.282	1.2735	1.2885	1.27	-0.51%	1364	14,123,000	18,041,263
2023-12-28	1.2775	1.28	1.2885	1.264	+0.39%	4369	27,185,000	34,748,691
2023-12-27	1.2495	1.275	1.2775	1.246	+2.20%	5234	49,397,000	62,326,873
2023-12-26	1.2525	1.2475	1.261	1.24	-0.48%	3624	24,073,000	29,983,644
2023-12-25	1.264	1.2535	1.2815	1.2485	-0.83%	3893	29,826,000	37,540,220
2023-12-22	1.27	1.264	1.288	1.2605	-0.63%	4432	152,487,000	194,035,842
2023-12-21	1.29	1.272	1.3005	1.2605	-1.78%	2991	31,444,000	40,151,532
2023-12-20	1.2995	1.295	1.318	1.271	+1.01%	4677	41,927,000	54,339,547
2023-12-19	1.2605	1.282	1.31	1.253	+2.07%	4296	40,401,000	51,989,011
2023-12-18	1.2365	1.256	1.269	1.2335	+1.82%	4358	43,581,000	54,584,027
2023-12-15	1.215	1.2335	1.245	1.2045	+1.94%	3627	32,372,000	39,528,742
2023-12-14	1.2055	1.21	1.2325	1.2055	+0.37%	1167	17,264,000	21,016,606
2023-12-13	1.216	1.2055	1.234	1.2025	-0.78%	3456	23,580,000	28,699,249
2023-12-12	1.2325	1.215	1.2385	1.2055	-1.10%	4102	35,750,000	43,438,555
2023-12-11	1.268	1.2285	1.2775	1.219	-3.15%	4982	38,956,000	48,486,917
2023-12-08	1.279	1.2685	1.28	1.261	+0.20%	2838	19,569,000	24,858,652
2023-12-07	1.271	1.266	1.2755	1.2565	+0.20%	5101	30,568,000	38,671,073
2023-12-06	1.3	1.2635	1.304	1.2605	-2.81%	3648	30,701,000	39,133,126
2023-12-05	1.28	1.3	1.305	1.2575	+1.56%	6017	40,798,000	52,147,342
2023-12-04	1.3375	1.28	1.3385	1.2775	-3.83%	5185	42,266,000	54,825,715
2023-12-01	1.31	1.331	1.3585	1.28	+2.54%	9648	119,628,000	158,659,162
2023-11-30	1.29	1.298	1.335	1.2645	+1.41%	5647	92,930,000	120,974,058
2023-11-29	1.3075	1.28	1.3325	1.272	-1.23%	4579	45,038,000	58,431,410
2023-11-28	1.277	1.296	1.336	1.258	+2.90%	3465	60,656,000	78,643,928
2023-11-27	1.284	1.2595	1.29	1.255	-1.41%	1641	22,965,000	29,048,728
2023-11-24	1.282	1.2775	1.299	1.2705	-1.05%	2959	19,363,000	24,825,055
2023-11-23	1.287	1.291	1.307	1.2845	+0.12%	1093	11,442,000	14,791,695
2023-11-22	1.286	1.2895	1.299	1.282	+0.35%	3089	18,758,000	24,151,342
2023-11-21	1.299	1.285	1.323	1.2805	-0.08%	4403	27,117,000	35,186,005
2023-11-20	1.31	1.286	1.31	1.28	-0.31%	3317	19,009,000	24,462,016
2023-11-17	1.3095	1.29	1.3165	1.283	-1.49%	3721	26,073,000	33,725,515
2023-11-16	1.3265	1.3095	1.34	1.308	-1.17%	3861	26,192,000	34,586,968
2023-11-15	1.2775	1.325	1.3285	1.2575	+3.72%	5049	41,553,000	54,360,768
2023-11-14	1.31	1.2775	1.315	1.2505	-2.44%	4912	56,455,000	72,012,919
2023-11-13	1.322	1.3095	1.3375	1.3	-1.06%	4682	40,520,000	53,221,739
2023-11-10	1.352	1.3235	1.358	1.32	-1.78%	4447	34,494,000	45,999,686
2023-11-09	1.367	1.3475	1.3795	1.3465	-1.46%	4265	38,755,000	52,515,852
2023-11-08	1.382	1.3675	1.382	1.364	-1.05%	3810	27,447,000	37,597,657
2023-11-07	1.3795	1.382	1.3905	1.3745	+0.47%	2771	14,879,000	20,524,474
2023-11-06	1.39	1.3755	1.3905	1.3705	-0.29%	1256	13,787,000	19,017,137
2023-11-03	1.397	1.3795	1.402	1.375	-0.76%	3141	17,665,000	24,421,947
2023-11-02	1.4	1.39	1.415	1.39	-0.71%	3180	18,376,000	25,637,608
2023-11-01	1.417	1.4	1.43	1.385	-0.14%	2980	29,237,000	40,871,213
2023-10-31	1.43	1.402	1.4335	1.395	-1.96%	3868	32,751,000	46,100,480
2023-10-30	1.4395	1.43	1.447	1.411	-0.66%	4262	38,490,000	55,094,725
2023-10-27	1.407	1.4395	1.464	1.373	+2.82%	7052	93,703,000	133,203,784
2023-10-26	1.4555	1.4	1.4715	1.393	-3.85%	5182	49,235,000	70,120,455
2023-10-25	1.4665	1.456	1.48	1.4325	-0.41%	5364	51,428,000	74,955,602
2023-10-24	1.4255	1.462	1.47	1.403	+2.52%	8293	113,036,000	163,739,634
2023-10-23	1.3915	1.426	1.4325	1.3915	+2.59%	5549	57,381,000	81,170,368
2023-10-20	1.3945	1.39	1.416	1.38	+0.07%	4778	36,468,000	50,902,353
2023-10-19	1.4	1.389	1.4025	1.381	-0.54%	3512	21,583,000	30,007,267
2023-10-18	1.4055	1.3965	1.4295	1.396	-0.64%	4031	35,139,000	49,648,863
2023-10-17	1.4005	1.4055	1.42	1.3995	+0.57%	3535	21,902,000	30,818,314
2023-10-16	1.3725	1.3975	1.419	1.3705	+1.82%	5432	46,490,000	65,178,209
2023-10-13	1.375	1.3725	1.3845	1.3685	-0.18%	1327	11,729,000	16,118,265
2023-10-12	1.389	1.375	1.3985	1.3635	-1.33%	3793	31,148,000	42,764,131
2023-10-11	1.3875	1.3935	1.4195	1.366	+1.31%	3245	34,642,000	48,176,789
2023-10-10	1.3865	1.3755	1.3905	1.367	-0.29%	3852	25,844,000	35,550,105
2023-10-09	1.374	1.3795	1.389	1.362	+0.47%	3317	25,119,000	34,518,883
2023-10-06	1.371	1.373	1.387	1.3605	+0.66%	1942	13,274,000	18,183,175
2023-10-05	1.3905	1.364	1.3905	1.361	-1.73%	3080	18,576,000	25,427,145
2023-10-04	1.3665	1.388	1.4095	1.361	+1.98%	3167	45,721,000	63,683,857
2023-10-03	1.3935	1.361	1.3935	1.35	-1.31%	4176	32,697,000	44,604,821
2023-10-02	1.4495	1.379	1.4605	1.371	-1.25%	6086	57,232,000	80,749,154
2023-09-29	1.4275	1.3965	1.4365	1.3965	-2.34%	4051	34,603,000	48,731,597
2023-09-28	1.4695	1.43	1.4695	1.4215	-1.52%	4110	39,337,000	56,708,739
2023-09-27	1.4755	1.452	1.4755	1.4415	+0.55%	2098	30,827,000	44,861,802
2023-09-26	1.4475	1.444	1.48	1.3815	+1.12%	4158	62,964,000	90,396,967
2023-09-25	1.395	1.428	1.449	1.3735	+3.67%	5425	66,736,000	94,341,969
2023-09-22	1.359	1.3775	1.395	1.34	+1.36%	3011	32,837,000	44,761,166
2023-09-21	1.407	1.359	1.4085	1.3505	-3.41%	4379	44,211,000	60,738,098
2023-09-20	1.42	1.407	1.44	1.37	-0.99%	5037	58,464,000	81,773,617
2023-09-19	1.499	1.421	1.5035	1.3925	-5.01%	6872	70,959,000	102,078,133
2023-09-18	1.5495	1.496	1.57	1.475	-3.17%	7523	97,577,000	148,852,852
2023-09-15	1.48	1.545	1.578	1.45	+4.39%	5296	101,064,000	155,728,700
2023-09-14	1.609	1.48	1.6275	1.4	-7.59%	11268	197,615,000	295,736,337
2023-09-13	1.6625	1.6015	1.679	1.568	-3.47%	9254	126,511,000	204,564,311
2023-09-12	1.53	1.659	1.7455	1.451	+10.86%	89302	1,149,787,000	1,887,752,242
2023-09-11	1.55	1.4965	1.57	1.4505	-1.55%	18005	194,146,000	292,720,832
2023-09-08	1.5405	1.52	1.7	1.464	-1.07%	47372	607,341,000	961,890,128
2023-09-07	1.405	1.5365	1.624	1.3855	+9.99%	46242	616,532,000	928,282,846
2023-09-06	1.43	1.397	1.439	1.366	-2.10%	5073	42,113,000	58,926,713
2023-09-05	1.43	1.427	1.4665	1.401	0.00%	4170	46,799,000	67,416,660
2023-09-04	1.444	1.427	1.446	1.4105	-0.17%	4813	42,261,000	60,321,688
2023-09-01	1.4575	1.4295	1.479	1.404	-1.11%	5285	45,439,000	64,649,199
2023-08-31	1.44	1.4455	1.49	1.403	+1.80%	12420	146,094,000	212,842,585
2023-08-30	1.3075	1.42	1.4735	1.3075	+8.60%	22380	328,251,000	460,776,420
2023-08-29	1.3205	1.3075	1.324	1.3	-0.98%	3741	26,717,000	34,988,625
2023-08-28	1.31	1.3205	1.326	1.2905	+1.19%	2485	41,210,000	54,059,747
2023-08-25	1.3	1.305	1.329	1.29	+0.38%	2405	27,451,000	35,977,851
2023-08-24	1.298	1.3	1.308	1.2795	-0.65%	3415	15,827,000	20,542,643
2023-08-23	1.3385	1.3085	1.3385	1.3	-1.32%	1972	18,622,000	24,485,540
2023-08-22	1.3325	1.326	1.349	1.3135	-0.30%	4482	30,657,000	40,827,062
2023-08-21	1.32	1.33	1.33	1.3005	+1.22%	5187	41,670,000	54,790,106
2023-08-18	1.271	1.314	1.331	1.268	+3.59%	2967	32,709,000	42,671,861
2023-08-17	1.3	1.2685	1.3	1.2455	-0.67%	3954	30,334,000	38,465,537
2023-08-16	1.326	1.277	1.3535	1.229	-3.59%	7240	71,027,000	91,073,850
2023-08-15	1.306	1.3245	1.349	1.26	+2.16%	6698	79,008,000	104,434,180
2023-08-14	1.325	1.2965	1.3505	1.29	-2.15%	5733	54,533,000	72,227,712
2023-08-11	1.3	1.325	1.3345	1.3	-0.34%	1575	16,253,000	21,484,284
2023-08-10	1.35	1.3295	1.3585	1.326	-0.26%	4393	43,758,000	58,829,782
2023-08-09	1.295	1.333	1.3635	1.2905	+2.93%	8767	113,706,000	152,403,708
2023-08-08	1.3255	1.295	1.3345	1.2675	-2.01%	5144	40,886,000	52,731,826
2023-08-07	1.3095	1.3215	1.3495	1.3075	+1.15%	3881	28,691,000	37,999,016
2023-08-04	1.36	1.3065	1.36	1.25	-2.86%	4167	48,107,000	64,090,350
2023-08-03	1.349	1.345	1.35	1.334	-0.15%	4544	31,278,000	41,977,964
2023-08-02	1.344	1.347	1.354	1.34	+0.22%	5093	34,472,000	46,332,070
2023-08-01	1.3585	1.344	1.365	1.34	-0.74%	5055	40,768,000	55,009,731
2023-07-31	1.35	1.354	1.37	1.335	+1.04%	5703	61,546,000	83,127,145
2023-07-28	1.34	1.34	1.3895	1.3025	-4.29%	10158	161,066,000	218,043,248
2023-07-27	1.395	1.4	1.41	1.3895	+0.57%	3670	20,476,000	28,638,845
2023-07-26	1.42	1.392	1.42	1.38	-1.17%	4460	27,107,000	37,740,682
2023-07-25	1.38	1.4085	1.42	1.3755	+2.62%	4334	27,959,000	39,160,481
2023-07-24	1.3475	1.3725	1.38	1.3475	+1.86%	3657	17,531,000	23,920,934
2023-07-21	1.3345	1.3475	1.3925	1.331	+1.51%	3526	32,347,000	44,091,352
2023-07-20	1.3	1.3275	1.5	1.2965	+2.59%	12786	139,896,000	192,526,233
2023-07-19	1.272	1.294	1.3105	1.262	+2.54%	5053	42,614,000	55,056,285
2023-07-18	1.245	1.262	1.273	1.2355	+1.61%	3491	32,066,000	40,448,262
2023-07-17	1.2425	1.242	1.248	1.236	+0.04%	3416	16,802,000	20,831,426
2023-07-14	1.2505	1.2415	1.2595	1.237	-0.60%	3474	30,441,000	37,918,599
2023-07-13	1.246	1.249	1.266	1.24	+0.97%	3984	22,855,000	28,524,901
2023-07-12	1.236	1.237	1.245	1.2265	+0.08%	3667	16,105,000	19,835,395
2023-07-11	1.257	1.236	1.2605	1.2245	-1.16%	3874	18,021,000	22,211,795
2023-07-10	1.2235	1.2505	1.267	1.2145	+2.67%	1618	16,912,000	20,981,618
2023-07-07	1.2295	1.218	1.2295	1.2	0.00%	1002	8,057,000	9,759,277
2023-07-06	1.251	1.218	1.263	1.215	-2.17%	1495	10,289,000	12,644,970
2023-07-05	1.2235	1.245	1.26	1.211	+1.84%	2889	23,667,000	29,399,609
2023-07-04	1.188	1.2225	1.248	1.1815	+2.95%	4058	49,668,000	60,532,271
2023-07-03	1.171	1.1875	1.191	1.1675	+1.32%	917	9,313,000	10,973,855
2023-06-30	1.179	1.172	1.1895	1.16	-0.09%	763	9,812,000	11,484,534
2023-06-29	1.1725	1.173	1.19	1.1615	-0.04%	1152	16,193,000	19,024,045
2023-06-28	1.17	1.1735	1.194	1.144	-0.17%	1651	19,879,000	23,332,158
2023-06-27	1.17	1.1755	1.1845	1.1635	+2.04%	1564	19,177,000	22,506,563
2023-06-26	1.1655	1.152	1.166	1.1205	-1.79%	1843	23,392,000	26,917,895
2023-06-23	1.18	1.173	1.1845	1.16	+0.17%	1168	12,269,000	14,404,533
2023-06-22	1.1625	1.171	1.189	1.1575	+0.86%	2151	25,708,000	30,221,573
2023-06-21	1.16	1.161	1.21	1.1455	+0.52%	3939	61,175,000	71,963,867
2023-06-20	1.1675	1.155	1.19	1.1325	-0.56%	1567	20,778,000	23,973,904
2023-06-19	1.148	1.1615	1.1835	1.1435	+1.49%	2554	37,813,000	43,994,005
2023-06-16	1.14	1.1445	1.164	1.131	+1.28%	2197	32,844,000	37,757,171
2023-06-15	1.135	1.13	1.139	1.1085	+0.09%	4193	37,077,000	41,693,116
2023-06-14	1.1405	1.129	1.151	1.1255	-0.79%	4058	39,128,000	44,430,249
2023-06-13	1.15	1.138	1.1595	1.135	-0.61%	3880	43,566,000	49,818,302
2023-06-09	1.16	1.145	1.1645	1.133	+0.44%	3825	30,386,000	34,715,620
2023-06-08	1.152	1.14	1.1535	1.1325	-0.26%	3642	31,531,000	35,888,351
2023-06-07	1.155	1.143	1.17	1.1405	-1.47%	4085	38,705,000	44,709,802
2023-06-06	1.19	1.16	1.19	1.1345	-2.19%	5571	43,655,000	50,517,828
2023-06-05	1.235	1.186	1.2455	1.18	-3.89%	4693	47,395,000	57,168,533
2023-06-02	1.18	1.234	1.245	1.179	+4.22%	4516	57,387,000	69,784,365
2023-06-01	1.1515	1.184	1.185	1.1415	+2.51%	1204	18,979,000	22,133,145
2023-05-31	1.1325	1.155	1.17	1.1205	+2.03%	1141	11,666,000	13,331,075
2023-05-30	1.12	1.132	1.18	1.12	-0.13%	2928	38,424,000	44,027,981
2023-05-29	1.1205	1.1335	1.142	1.101	+3.61%	2300	37,621,000	42,470,859
2023-05-26	1.09	1.094	1.1345	1.078	+0.37%	1962	28,311,000	31,351,215
2023-05-25	1.079	1.09	1.1	1.0765	+1.30%	1593	22,808,000	24,813,495
2023-05-24	1.0735	1.076	1.081	1.055	+1.32%	1155	20,444,000	21,908,892
2023-05-23	1.0705	1.062	1.0755	1.0355	-0.79%	2262	27,602,000	29,084,795
2023-05-22	1.148	1.0705	1.15	1.055	-4.12%	6840	91,898,000	100,730,905
2023-05-19	1.1095	1.1165	1.144	1.0705	+2.06%	3406	44,061,000	49,052,744
2023-05-18	1.0875	1.094	1.12	1.084	+1.67%	4638	67,421,000	74,334,318
2023-05-17	1.067	1.076	1.09	1.053	+0.89%	1481	20,741,000	22,322,818
2023-05-16	1.066	1.0665	1.086	1.039	+0.14%	2911	38,267,000	40,715,903
2023-05-15	1.0575	1.065	1.0705	1.055	+1.19%	979	17,689,000	18,824,464
2023-05-12	1.04	1.0525	1.065	1.015	-1.68%	1135	12,109,000	12,645,452
2023-05-11	1.072	1.0705	1.09	1.06	-0.14%	1302	22,482,000	24,139,317
2023-05-10	1.0425	1.072	1.0765	1.033	+3.57%	1069	14,508,000	15,422,240
2023-05-08	1.044	1.035	1.044	1.0305	0.00%	562	4,093,000	4,242,534
2023-05-05	1.0555	1.035	1.058	1.0305	-0.48%	1355	12,665,000	13,222,106
2023-05-04	1.038	1.04	1.055	1.028	+0.39%	758	7,782,000	8,142,652
2023-05-03	1.051	1.036	1.084	1.025	-2.81%	2039	31,201,000	32,993,854
2023-05-02	1.099	1.066	1.1195	1.037	-2.29%	3145	41,562,000	45,147,920
2023-04-28	1.087	1.091	1.113	1.072	+0.37%	2108	31,403,000	34,439,646
2023-04-27	1.095	1.087	1.113	1.075	-0.23%	4797	74,031,000	81,116,460
2023-04-26	1.0805	1.0895	1.108	1.066	+0.97%	5088	67,109,000	72,888,051
2023-04-25	1.067	1.079	1.0865	1.05	+1.51%	6160	71,608,000	76,501,020
2023-04-24	1.0305	1.063	1.0645	1.023	+3.45%	7418	81,729,000	86,101,544
2023-04-21	1.035	1.0275	1.04	1.0215	-0.63%	3463	32,463,000	33,340,859
2023-04-20	1.03	1.034	1.052	1.026	-0.72%	4396	33,935,000	35,004,541
2023-04-19	1.025	1.0415	1.049	1.0215	+1.51%	3790	43,563,000	44,948,086
2023-04-18	1.03	1.026	1.049	1.021	-0.39%	2770	22,099,000	22,687,854
2023-04-17	1.034	1.03	1.04	1.0205	+0.19%	3094	24,481,000	25,170,513
2023-04-14	1.0215	1.028	1.04	1.0205	+0.73%	680	8,391,000	8,618,501
2023-04-13	1.047	1.0205	1.047	1.01	-0.63%	2683	27,228,000	27,785,422
2023-04-12	1.035	1.027	1.077	1.02	+0.05%	3235	29,746,000	30,836,794
2023-04-11	1.049	1.0265	1.07	1.02	-1.58%	3762	34,796,000	36,475,452
2023-04-10	1.043	1.043	1.0725	1.026	+2.00%	4317	41,031,000	42,779,627
2023-04-07	1.025	1.0225	1.075	1.0195	-0.15%	3992	38,053,000	39,437,002
2023-04-06	1.033	1.024	1.0415	1.016	-1.11%	3030	24,435,000	25,072,014
2023-04-05	1.024	1.0355	1.05	1.011	+1.17%	3550	25,963,000	26,648,094
2023-04-04	1.0385	1.0235	1.0485	1.023	-1.02%	2303	16,204,000	16,752,313
2023-04-03	1.039	1.034	1.061	1.023	-0.43%	3024	21,362,000	22,181,825
2023-03-31	1.0455	1.0385	1.047	1.022	-0.10%	927	7,151,000	7,395,356
2023-03-30	1.0635	1.0395	1.087	1.026	-0.53%	4196	29,272,000	30,898,964
2023-03-29	1.015	1.045	1.114	1.01	+3.72%	3531	33,311,000	34,921,374
2023-03-28	0.996	1.0075	1.03	0.98	+1.31%	2642	21,649,000	21,810,564
2023-03-27	0.988	0.9945	0.9955	0.9855	+0.86%	770	6,526,000	6,475,633
2023-03-24	0.989	0.986	1	0.977	-0.60%	2557	17,561,000	17,287,532
2023-03-23	1.018	0.992	1.028	0.9875	-0.60%	2884	23,394,000	23,535,109
2023-03-22	0.998	0.998	1.01	0.982	+0.10%	682	6,591,000	6,572,847
2023-03-21	0.985	0.997	1.025	0.985	+1.22%	1679	16,186,000	16,291,334
2023-03-20	0.9845	0.985	0.9855	0.9645	+0.36%	818	8,635,000	8,457,628
2023-03-17	0.977	0.9815	0.984	0.97	+1.03%	337	2,333,000	2,283,979
2023-03-16	0.975	0.9715	0.985	0.97	-0.82%	423	3,873,000	3,778,373
2023-03-15	0.9895	0.9795	0.993	0.971	-0.56%	440	3,113,000	3,050,489
2023-03-14	0.9945	0.985	0.9945	0.98	-1.01%	595	4,935,000	4,860,464
2023-03-13	0.9925	0.995	1.0095	0.99	-0.45%	443	3,737,000	3,724,291
2023-03-10	1.0095	0.9995	1.0095	0.9865	-0.65%	574	4,966,000	4,972,125
2023-03-09	1.0015	1.006	1.0065	1	+0.40%	323	3,220,000	3,231,626
2023-03-07	1.008	1.002	1.0085	0.98	-0.45%	458	4,677,000	4,674,666
2023-03-06	0.993	1.0065	1.007	0.979	+1.36%	1095	8,553,000	8,536,741
2023-03-03	0.98	0.993	0.9935	0.9775	+1.59%	394	4,172,000	4,124,570
2023-03-02	0.9835	0.9775	0.994	0.9595	-1.21%	687	6,684,000	6,536,848
2023-03-01	0.9845	0.9895	0.993	0.979	+0.56%	427	7,016,000	6,933,843
2023-02-28	0.984	0.984	0.991	0.976	+0.72%	638	7,449,000	7,345,280
2023-02-27	0.9695	0.977	0.991	0.9555	+0.62%	734	7,115,000	6,922,125
2023-02-24	0.9685	0.971	0.977	0.963	+0.99%	493	3,491,000	3,386,626
2023-02-22	0.954	0.9615	0.978	0.954	+1.00%	664	5,257,000	5,066,762
2023-02-21	0.954	0.952	0.96	0.9375	+0.53%	686	5,545,000	5,278,598
2023-02-20	0.951	0.947	0.951	0.9415	+0.21%	296	2,250,000	2,126,409
2023-02-17	0.955	0.945	0.955	0.9405	+0.21%	327	2,684,000	2,540,013
2023-02-16	0.94	0.943	0.9475	0.94	+0.32%	345	2,880,000	2,715,896
2023-02-15	0.9645	0.94	0.9645	0.9375	-2.84%	958	7,561,000	7,132,945
2023-02-14	0.987	0.9675	0.987	0.9625	-1.28%	600	6,812,000	6,628,689
2023-02-13	0.974	0.98	0.993	0.972	+0.82%	1467	13,657,000	13,463,757
2023-02-10	0.9595	0.972	0.9745	0.952	+1.41%	613	5,638,000	5,433,215
2023-02-09	0.961	0.9585	0.969	0.9575	-0.05%	795	7,858,000	7,575,253
2023-02-08	0.954	0.959	0.97	0.948	+0.89%	945	14,874,000	14,265,907
2023-02-07	0.9515	0.9505	0.954	0.9475	-0.05%	417	3,180,000	3,020,596
2023-02-06	0.955	0.951	0.957	0.9475	+0.05%	593	4,554,000	4,338,564
2023-02-03	0.955	0.9505	0.956	0.935	-0.42%	623	4,815,000	4,565,972
2023-02-02	0.957	0.9545	0.9605	0.9525	+0.10%	452	3,435,000	3,277,349
2023-02-01	0.9585	0.9535	0.9665	0.9535	-0.37%	555	6,753,000	6,478,978
2023-01-31	0.9525	0.957	0.962	0.9525	+0.26%	397	5,192,000	4,977,602
2023-01-30	0.96	0.9545	0.9605	0.952	-0.37%	425	5,947,000	5,681,059
2023-01-27	0.964	0.958	0.964	0.9525	+0.10%	358	2,943,000	2,815,323
2023-01-26	0.965	0.957	0.97	0.954	-1.09%	463	2,735,000	2,624,145
2023-01-25	0.963	0.9675	0.969	0.9495	+0.47%	992	13,196,000	12,704,681
2023-01-24	0.951	0.963	0.968	0.9495	+1.42%	1596	18,674,000	17,936,045
2023-01-23	0.946	0.9495	0.955	0.93	+0.80%	609	5,805,000	5,503,564
2023-01-20	0.9315	0.942	0.961	0.9305	+0.80%	1259	12,245,000	11,624,327
2023-01-19	0.941	0.9345	0.945	0.924	-0.69%	641	3,786,000	3,535,249
2023-01-18	0.94	0.941	0.947	0.938	-0.05%	396	2,480,000	2,333,876
2023-01-17	0.952	0.9415	0.96	0.935	-1.05%	997	9,102,000	8,587,635
2023-01-16	0.9595	0.9515	0.9595	0.946	+0.58%	458	3,432,000	3,262,515
2023-01-13	0.953	0.946	0.955	0.94	-0.42%	621	5,518,000	5,221,447
2023-01-12	0.954	0.95	0.985	0.941	+0.11%	1782	27,092,000	25,966,023
2023-01-11	0.9315	0.949	0.953	0.9215	+1.93%	2423	19,326,000	18,248,692
2023-01-10	0.9225	0.931	0.9315	0.915	+0.05%	682	4,608,000	4,263,350
2023-01-09	0.929	0.9305	0.9315	0.923	+0.76%	758	4,890,000	4,541,724
2023-01-06	0.933	0.9235	0.94	0.9195	-0.97%	1242	11,071,000	10,279,006
2023-01-05	0.929	0.9325	0.944	0.925	-6.84%	3249	28,838,000	26,904,574
2023-01-04	1.0005	1.001	1.018	0.994	-0.50%	1520	19,016,000	19,091,970
2023-01-03	1.028	1.006	1.028	1.0045	0.00%	1445	13,930,000	14,129,971

Архив котировок акции MSRS по годам

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