Россети Московский регион
MSRS
1.9 ₽ -0.24% ↓История котировок MSRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 1.918 | 1.9 | 1.9205 | 1.8815 | -0.24% | 3173 | 13,427,000 | 25,441,810 |
| 2026-04-16 | 1.906 | 1.9045 | 1.9285 | 1.8855 | -0.18% | 6372 | 15,420,000 | 29,356,300 |
| 2026-04-15 | 1.866 | 1.908 | 1.911 | 1.8655 | +1.84% | 1372 | 10,841,000 | 20,413,804 |
| 2026-04-14 | 1.9 | 1.8735 | 1.9045 | 1.8165 | -1.03% | 3300 | 24,986,000 | 46,238,933 |
| 2026-04-13 | 1.9225 | 1.893 | 1.943 | 1.8645 | -0.71% | 4345 | 26,816,000 | 51,064,228 |
| 2026-04-10 | 1.9275 | 1.9065 | 1.9385 | 1.9055 | -0.63% | 3000 | 16,159,000 | 31,123,201 |
| 2026-04-09 | 1.937 | 1.9185 | 1.943 | 1.91 | -0.52% | 4689 | 25,330,000 | 48,873,890 |
| 2026-04-08 | 1.895 | 1.9285 | 1.936 | 1.8505 | +1.82% | 8943 | 27,452,000 | 52,448,366 |
| 2026-04-07 | 1.909 | 1.894 | 1.947 | 1.8775 | -0.47% | 2403 | 21,946,000 | 41,947,607 |
| 2026-04-06 | 1.89 | 1.903 | 1.943 | 1.8635 | +1.06% | 6929 | 61,625,000 | 117,380,765 |
| 2026-04-03 | 1.834 | 1.883 | 1.892 | 1.8305 | +2.50% | 9232 | 52,752,000 | 98,962,309 |
| 2026-04-02 | 1.8375 | 1.837 | 1.8475 | 1.824 | -0.03% | 3328 | 16,970,000 | 31,174,087 |
| 2026-04-01 | 1.817 | 1.8375 | 1.85 | 1.8105 | +1.10% | 4989 | 25,307,000 | 46,420,848 |
| 2026-03-31 | 1.8105 | 1.8175 | 1.824 | 1.796 | +0.14% | 2171 | 13,495,000 | 24,472,838 |
| 2026-03-30 | 1.771 | 1.815 | 1.8215 | 1.7685 | +1.62% | 3287 | 17,294,000 | 31,118,211 |
| 2026-03-27 | 1.815 | 1.786 | 1.8365 | 1.7555 | -1.03% | 3544 | 25,469,000 | 45,800,136 |
| 2026-03-26 | 1.815 | 1.8045 | 1.8585 | 1.8005 | -0.63% | 6435 | 29,678,000 | 54,415,557 |
| 2026-03-25 | 1.793 | 1.816 | 1.822 | 1.778 | +1.40% | 4480 | 22,611,000 | 40,908,468 |
| 2026-03-24 | 1.7855 | 1.791 | 1.807 | 1.7695 | +0.03% | 1823 | 15,777,000 | 28,200,455 |
| 2026-03-23 | 1.805 | 1.7905 | 1.823 | 1.768 | -0.75% | 2579 | 18,839,000 | 33,735,721 |
| 2026-03-20 | 1.8205 | 1.804 | 1.8375 | 1.7905 | -1.29% | 6586 | 34,154,000 | 61,683,901 |
| 2026-03-19 | 1.7555 | 1.8275 | 1.842 | 1.752 | +3.75% | 8188 | 92,019,000 | 166,427,068 |
| 2026-03-18 | 1.6915 | 1.7615 | 1.789 | 1.684 | +4.14% | 51561 | 108,097,000 | 189,073,816 |
| 2026-03-17 | 1.648 | 1.6915 | 1.699 | 1.6425 | +2.58% | 5227 | 17,362,000 | 28,980,679 |
| 2026-03-16 | 1.66 | 1.649 | 1.668 | 1.6405 | -0.51% | 1722 | 10,984,000 | 18,136,713 |
| 2026-03-13 | 1.656 | 1.6575 | 1.6695 | 1.6415 | +0.09% | 1135 | 6,415,000 | 10,601,741 |
| 2026-03-12 | 1.665 | 1.656 | 1.665 | 1.639 | +0.03% | 1108 | 6,014,000 | 9,910,154 |
| 2026-03-11 | 1.6405 | 1.6555 | 1.68 | 1.6405 | +0.39% | 1561 | 8,993,000 | 14,938,528 |
| 2026-03-10 | 1.619 | 1.649 | 1.6585 | 1.607 | +2.90% | 2446 | 15,074,000 | 24,768,636 |
| 2026-03-09 | 1.611 | 1.6025 | 1.642 | 1.5905 | -0.53% | 2366 | 13,344,000 | 21,543,634 |
| 2026-03-06 | 1.6435 | 1.611 | 1.6595 | 1.601 | -2.42% | 2256 | 20,085,000 | 32,734,962 |
| 2026-03-05 | 1.6475 | 1.651 | 1.666 | 1.6305 | -0.15% | 1308 | 8,046,000 | 13,255,162 |
| 2026-03-04 | 1.653 | 1.6535 | 1.669 | 1.63 | +0.36% | 3131 | 13,202,000 | 21,775,932 |
| 2026-03-03 | 1.692 | 1.6475 | 1.702 | 1.635 | -2.54% | 2762 | 18,442,000 | 30,563,765 |
| 2026-03-02 | 1.7165 | 1.6905 | 1.724 | 1.667 | -1.51% | 3047 | 23,992,000 | 40,552,125 |
| 2026-02-27 | 1.704 | 1.7165 | 1.73 | 1.704 | +0.82% | 1357 | 9,018,000 | 15,477,314 |
| 2026-02-26 | 1.709 | 1.7025 | 1.739 | 1.7 | -0.38% | 1881 | 16,460,000 | 28,223,428 |
| 2026-02-25 | 1.689 | 1.709 | 1.7235 | 1.687 | +1.00% | 1629 | 13,202,000 | 22,564,894 |
| 2026-02-24 | 1.6865 | 1.692 | 1.707 | 1.675 | -0.32% | 1988 | 11,546,000 | 19,511,822 |
| 2026-02-20 | 1.708 | 1.6975 | 1.716 | 1.6875 | -1.08% | 1303 | 9,181,000 | 15,590,317 |
| 2026-02-19 | 1.6785 | 1.716 | 1.717 | 1.6615 | +2.36% | 1788 | 15,849,000 | 26,862,885 |
| 2026-02-18 | 1.701 | 1.6765 | 1.71 | 1.65 | -1.67% | 1782 | 14,920,000 | 25,068,206 |
| 2026-02-17 | 1.712 | 1.705 | 1.7285 | 1.6955 | -1.02% | 1513 | 11,747,000 | 20,083,410 |
| 2026-02-16 | 1.667 | 1.7225 | 1.73 | 1.667 | +2.62% | 3418 | 25,539,000 | 43,683,999 |
| 2026-02-13 | 1.641 | 1.6785 | 1.692 | 1.6295 | +2.29% | 2294 | 17,352,000 | 28,799,412 |
| 2026-02-12 | 1.6175 | 1.641 | 1.652 | 1.602 | +2.15% | 1949 | 13,787,000 | 22,515,707 |
| 2026-02-11 | 1.6135 | 1.6065 | 1.625 | 1.602 | 0.00% | 1439 | 6,925,000 | 11,210,404 |
| 2026-02-10 | 1.605 | 1.6065 | 1.6315 | 1.589 | 0.00% | 1807 | 13,160,000 | 21,187,261 |
| 2026-02-09 | 1.6445 | 1.6065 | 1.6795 | 1.5835 | -2.67% | 3533 | 25,899,000 | 42,095,310 |
| 2026-02-06 | 1.629 | 1.6505 | 1.6695 | 1.629 | +1.10% | 1764 | 15,024,000 | 24,716,513 |
| 2026-02-05 | 1.651 | 1.6325 | 1.7285 | 1.609 | -1.06% | 7353 | 60,635,000 | 101,316,991 |
| 2026-02-04 | 1.7205 | 1.65 | 1.7215 | 1.6455 | -3.82% | 2869 | 18,264,000 | 30,848,149 |
| 2026-02-03 | 1.73 | 1.7155 | 1.746 | 1.6855 | -0.87% | 3948 | 21,242,000 | 36,452,953 |
| 2026-02-02 | 1.6565 | 1.7305 | 1.7325 | 1.656 | +4.44% | 6374 | 41,126,000 | 70,349,189 |
| 2026-01-30 | 1.699 | 1.657 | 1.6995 | 1.635 | -2.24% | 2976 | 23,043,000 | 38,273,035 |
| 2026-01-29 | 1.6955 | 1.695 | 1.734 | 1.6605 | +0.44% | 2858 | 27,506,000 | 46,450,491 |
| 2026-01-28 | 1.6915 | 1.6875 | 1.73 | 1.6705 | -0.32% | 4149 | 36,577,000 | 62,292,565 |
| 2026-01-27 | 1.6435 | 1.693 | 1.699 | 1.642 | +2.79% | 3755 | 29,862,000 | 49,997,143 |
| 2026-01-26 | 1.602 | 1.647 | 1.66 | 1.5885 | +2.87% | 5105 | 43,898,000 | 71,542,257 |
| 2026-01-23 | 1.58 | 1.601 | 1.61 | 1.58 | +0.98% | 2109 | 18,455,000 | 29,501,261 |
| 2026-01-22 | 1.5665 | 1.5855 | 1.5875 | 1.5585 | +1.31% | 2494 | 21,530,000 | 33,966,672 |
| 2026-01-21 | 1.543 | 1.565 | 1.5695 | 1.5315 | +1.43% | 3212 | 20,940,000 | 32,586,120 |
| 2026-01-20 | 1.553 | 1.543 | 1.571 | 1.5075 | -0.64% | 3337 | 22,260,000 | 34,185,218 |
| 2026-01-19 | 1.546 | 1.553 | 1.5665 | 1.5335 | +1.24% | 2095 | 15,068,000 | 23,323,904 |
| 2026-01-16 | 1.535 | 1.534 | 1.56 | 1.5265 | +0.23% | 1883 | 21,319,000 | 32,901,939 |
| 2026-01-15 | 1.5155 | 1.5305 | 1.5395 | 1.51 | +0.69% | 1809 | 17,605,000 | 26,857,116 |
| 2026-01-14 | 1.509 | 1.52 | 1.535 | 1.504 | -0.46% | 2651 | 14,514,000 | 22,079,889 |
| 2026-01-13 | 1.5065 | 1.527 | 1.53 | 1.495 | +1.50% | 1995 | 16,030,000 | 24,136,706 |
| 2026-01-12 | 1.525 | 1.5045 | 1.5445 | 1.4925 | -1.76% | 2770 | 28,041,000 | 42,579,403 |
| 2026-01-09 | 1.535 | 1.5315 | 1.54 | 1.511 | +0.23% | 1290 | 14,265,000 | 21,844,820 |
| 2026-01-08 | 1.57 | 1.528 | 1.6295 | 1.5035 | -3.23% | 6077 | 82,674,000 | 128,558,759 |
| 2026-01-06 | 1.4945 | 1.579 | 1.5995 | 1.4945 | +5.02% | 11428 | 85,609,000 | 133,931,358 |
| 2026-01-05 | 1.46 | 1.5035 | 1.508 | 1.448 | 0.00% | 5308 | 29,482,000 | 43,970,822 |