МосЭнерго
MSNG
1.8625 ₽ -2.31% ↓История котировок MSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-05-18 | 1.9155 | 1.8625 | 1.926 | 1.861 | -2.31% | 4849 | 29,146,000 | 54,835,101 |
| 2026-05-15 | 1.912 | 1.9065 | 1.9405 | 1.8935 | -0.31% | 2285 | 16,139,000 | 30,879,130 |
| 2026-05-14 | 1.9495 | 1.9125 | 1.9515 | 1.91 | -1.42% | 1388 | 11,288,000 | 21,792,439 |
| 2026-05-13 | 1.9395 | 1.94 | 1.9525 | 1.9285 | 0.00% | 1143 | 10,591,000 | 20,559,816 |
| 2026-05-12 | 1.937 | 1.94 | 1.947 | 1.906 | +0.10% | 6689 | 28,147,000 | 54,273,926 |
| 2026-05-11 | 1.93 | 1.938 | 1.9545 | 1.906 | +0.73% | 1792 | 10,210,000 | 19,735,984 |
| 2026-05-08 | 1.925 | 1.924 | 1.928 | 1.8875 | +0.68% | 5616 | 31,858,000 | 60,486,818 |
| 2026-05-07 | 1.9295 | 1.911 | 1.9295 | 1.894 | -0.75% | 5055 | 24,516,000 | 46,776,791 |
| 2026-05-06 | 1.9375 | 1.9255 | 1.958 | 1.9165 | -0.67% | 1472 | 12,249,000 | 23,762,962 |
| 2026-05-05 | 1.9495 | 1.9385 | 1.956 | 1.9055 | -0.56% | 1754 | 17,542,000 | 33,766,584 |
| 2026-05-04 | 1.951 | 1.9495 | 1.9915 | 1.9015 | +0.72% | 6855 | 39,530,000 | 77,019,663 |
| 2026-04-30 | 1.941 | 1.9355 | 1.9595 | 1.9185 | -0.49% | 5269 | 30,065,000 | 58,254,967 |
| 2026-04-29 | 1.915 | 1.945 | 1.948 | 1.8815 | +2.31% | 6943 | 49,508,000 | 94,629,568 |
| 2026-04-28 | 1.96 | 1.901 | 1.96 | 1.9005 | -2.86% | 5354 | 29,875,000 | 57,340,704 |
| 2026-04-27 | 1.97 | 1.957 | 2.0105 | 1.94 | -0.41% | 6698 | 48,047,000 | 95,076,793 |
| 2026-04-24 | 1.999 | 1.965 | 2.009 | 1.952 | -1.70% | 3130 | 26,452,000 | 52,281,290 |
| 2026-04-23 | 1.928 | 1.999 | 2.0005 | 1.9205 | +3.90% | 5556 | 51,566,000 | 101,394,407 |
| 2026-04-22 | 1.909 | 1.924 | 1.939 | 1.8995 | +1.18% | 6514 | 41,662,000 | 79,812,862 |
| 2026-04-21 | 1.9115 | 1.9015 | 1.9115 | 1.8835 | -0.29% | 4619 | 26,041,000 | 49,340,490 |
| 2026-04-20 | 1.913 | 1.907 | 1.9275 | 1.89 | +0.03% | 5516 | 32,837,000 | 62,443,204 |
| 2026-04-17 | 1.917 | 1.9065 | 1.919 | 1.902 | -0.29% | 1903 | 10,938,000 | 20,889,603 |
| 2026-04-16 | 1.929 | 1.912 | 1.931 | 1.905 | -0.86% | 5217 | 25,735,000 | 49,266,659 |
| 2026-04-15 | 1.9265 | 1.9285 | 1.9365 | 1.9 | +0.39% | 5566 | 31,948,000 | 61,190,733 |
| 2026-04-14 | 1.921 | 1.921 | 1.966 | 1.904 | -0.47% | 4912 | 21,274,000 | 40,768,036 |
| 2026-04-13 | 1.942 | 1.93 | 1.9815 | 1.91 | -0.54% | 6878 | 34,871,000 | 67,568,381 |
| 2026-04-10 | 1.995 | 1.9405 | 1.995 | 1.935 | -2.19% | 6592 | 24,586,000 | 47,922,261 |
| 2026-04-09 | 2.012 | 1.984 | 2.02 | 1.967 | -1.34% | 2918 | 25,112,000 | 49,904,802 |
| 2026-04-08 | 2.016 | 2.011 | 2.03 | 2.001 | +0.32% | 1899 | 12,559,000 | 25,320,304 |
| 2026-04-07 | 2.04 | 2.0045 | 2.04 | 2.0045 | -1.52% | 2007 | 10,616,000 | 21,461,572 |
| 2026-04-06 | 2.046 | 2.0355 | 2.051 | 2.0175 | -0.37% | 2124 | 13,812,000 | 28,061,723 |
| 2026-04-03 | 2.0455 | 2.043 | 2.059 | 2.0395 | -0.05% | 927 | 5,457,000 | 11,162,623 |
| 2026-04-02 | 2.066 | 2.044 | 2.069 | 2.04 | -1.06% | 1079 | 7,188,000 | 14,744,714 |
| 2026-04-01 | 2.0595 | 2.066 | 2.073 | 2.053 | +0.61% | 1143 | 9,054,000 | 18,664,594 |
| 2026-03-31 | 2.047 | 2.0535 | 2.081 | 2.04 | +0.29% | 1165 | 11,615,000 | 23,928,039 |
| 2026-03-30 | 2.0455 | 2.0475 | 2.06 | 2.036 | -0.46% | 1896 | 11,171,000 | 22,862,420 |
| 2026-03-27 | 2.0995 | 2.057 | 2.111 | 2.03 | -1.95% | 4514 | 31,257,000 | 64,536,341 |
| 2026-03-26 | 2.0885 | 2.098 | 2.1295 | 2.0815 | +0.31% | 2543 | 17,612,000 | 37,052,977 |
| 2026-03-25 | 2.0855 | 2.0915 | 2.092 | 2.0805 | +0.26% | 1034 | 8,229,000 | 17,158,339 |
| 2026-03-24 | 2.118 | 2.086 | 2.118 | 2.082 | -1.25% | 2060 | 12,352,000 | 25,925,144 |
| 2026-03-23 | 2.1505 | 2.1125 | 2.1505 | 2.105 | -2.36% | 3677 | 23,238,000 | 49,289,102 |
| 2026-03-20 | 2.148 | 2.1635 | 2.186 | 2.139 | +0.77% | 6172 | 35,599,000 | 77,335,492 |
| 2026-03-19 | 2.1715 | 2.147 | 2.1925 | 2.143 | -1.24% | 7369 | 44,288,000 | 96,093,219 |
| 2026-03-18 | 2.2105 | 2.174 | 2.2215 | 2.165 | -1.56% | 5803 | 26,458,000 | 57,886,835 |
| 2026-03-17 | 2.2285 | 2.2085 | 2.237 | 2.2 | -0.96% | 5724 | 36,932,000 | 81,964,941 |
| 2026-03-16 | 2.247 | 2.23 | 2.266 | 2.21 | -0.71% | 3860 | 21,612,000 | 48,253,028 |
| 2026-03-13 | 2.243 | 2.246 | 2.2735 | 2.2295 | +0.76% | 5476 | 24,191,000 | 54,474,316 |
| 2026-03-12 | 2.2125 | 2.229 | 2.247 | 2.2115 | +0.75% | 4100 | 21,082,000 | 47,041,567 |
| 2026-03-11 | 2.2435 | 2.2125 | 2.257 | 2.19 | -1.38% | 5397 | 43,157,000 | 95,658,494 |
| 2026-03-10 | 2.2755 | 2.2435 | 2.291 | 2.2375 | -1.15% | 6954 | 55,133,000 | 124,982,139 |
| 2026-03-09 | 2.265 | 2.2695 | 2.273 | 2.235 | +0.24% | 4321 | 28,472,000 | 64,243,103 |
| 2026-03-06 | 2.2675 | 2.264 | 2.27 | 2.255 | -0.13% | 1474 | 16,236,000 | 36,755,488 |
| 2026-03-05 | 2.263 | 2.267 | 2.268 | 2.2365 | +0.20% | 2622 | 16,602,000 | 37,496,314 |
| 2026-03-04 | 2.22 | 2.2625 | 2.264 | 2.218 | +1.87% | 7033 | 48,928,000 | 110,227,672 |
| 2026-03-03 | 2.212 | 2.221 | 2.2715 | 2.175 | +0.11% | 9835 | 73,493,000 | 163,230,047 |
| 2026-03-02 | 2.2715 | 2.2185 | 2.2715 | 2.2085 | -2.31% | 8455 | 74,673,000 | 166,732,859 |
| 2026-02-27 | 2.28 | 2.271 | 2.29 | 2.2615 | -0.13% | 3938 | 29,140,000 | 66,412,792 |
| 2026-02-26 | 2.2785 | 2.274 | 2.298 | 2.265 | -0.18% | 5743 | 47,505,000 | 108,423,658 |
| 2026-02-25 | 2.2835 | 2.278 | 2.2895 | 2.26 | -0.26% | 6034 | 41,608,000 | 94,706,754 |
| 2026-02-24 | 2.2705 | 2.284 | 2.287 | 2.2225 | +0.44% | 24004 | 328,815,000 | 740,337,967 |
| 2026-02-20 | 2.4735 | 2.274 | 2.5135 | 2.258 | -7.65% | 47798 | 689,611,000 | 1,615,635,130 |
| 2026-02-19 | 2.525 | 2.4625 | 2.5475 | 2.42 | -2.69% | 18048 | 148,035,000 | 370,597,702 |
| 2026-02-18 | 2.576 | 2.5305 | 2.576 | 2.5035 | -1.80% | 12799 | 101,708,000 | 256,768,481 |
| 2026-02-17 | 2.5685 | 2.577 | 2.5995 | 2.559 | +0.33% | 5566 | 44,539,000 | 114,835,912 |
| 2026-02-16 | 2.7375 | 2.5685 | 2.7375 | 2.5095 | +3.15% | 15116 | 181,892,000 | 469,876,516 |
| 2026-02-13 | 2.481 | 2.49 | 2.5095 | 2.4765 | +0.32% | 5687 | 51,485,000 | 128,207,114 |
| 2026-02-12 | 2.4835 | 2.482 | 2.497 | 2.4705 | +0.24% | 5084 | 42,195,000 | 104,740,058 |
| 2026-02-11 | 2.53 | 2.476 | 2.5435 | 2.46 | -2.13% | 9280 | 90,116,000 | 224,058,337 |
| 2026-02-10 | 2.575 | 2.53 | 2.58 | 2.488 | -1.75% | 9280 | 78,011,000 | 196,983,849 |
| 2026-02-09 | 2.5725 | 2.575 | 2.59 | 2.5615 | +0.08% | 4757 | 37,766,000 | 97,263,048 |
| 2026-02-06 | 2.598 | 2.573 | 2.6095 | 2.555 | -0.89% | 7566 | 40,213,000 | 103,463,346 |
| 2026-02-05 | 2.578 | 2.596 | 2.604 | 2.566 | +0.70% | 4921 | 37,234,000 | 96,396,552 |
| 2026-02-04 | 2.612 | 2.578 | 2.6195 | 2.5645 | -1.15% | 4628 | 34,170,000 | 88,561,625 |
| 2026-02-03 | 2.62 | 2.608 | 2.634 | 2.596 | -0.44% | 6699 | 39,345,000 | 102,638,791 |
| 2026-02-02 | 2.5945 | 2.6195 | 2.64 | 2.5865 | +1.26% | 8957 | 83,829,000 | 219,314,627 |
| 2026-01-30 | 2.593 | 2.587 | 2.61 | 2.564 | +0.23% | 4273 | 42,006,000 | 108,370,154 |
| 2026-01-29 | 2.635 | 2.581 | 2.6495 | 2.54 | -2.16% | 14948 | 117,714,000 | 305,778,726 |
| 2026-01-28 | 2.647 | 2.638 | 2.6585 | 2.63 | -0.32% | 6157 | 44,173,000 | 116,729,901 |
| 2026-01-27 | 2.66 | 2.6465 | 2.6605 | 2.6215 | -0.09% | 9617 | 56,136,000 | 148,162,778 |
| 2026-01-26 | 2.605 | 2.649 | 2.698 | 2.592 | +1.88% | 14884 | 153,881,000 | 406,605,482 |
| 2026-01-23 | 2.568 | 2.6 | 2.6435 | 2.568 | +1.25% | 10352 | 110,520,000 | 287,842,736 |
| 2026-01-22 | 2.4765 | 2.568 | 2.578 | 2.47 | +3.88% | 9712 | 95,064,000 | 238,834,534 |
| 2026-01-21 | 2.467 | 2.472 | 2.484 | 2.4555 | +0.24% | 4196 | 36,624,000 | 90,396,916 |
| 2026-01-20 | 2.4715 | 2.466 | 2.488 | 2.444 | -0.32% | 4291 | 47,621,000 | 117,348,315 |
| 2026-01-19 | 2.464 | 2.474 | 2.508 | 2.425 | +0.90% | 14640 | 154,205,000 | 380,227,822 |
| 2026-01-16 | 2.381 | 2.452 | 2.473 | 2.381 | +3.11% | 21914 | 269,604,000 | 656,815,145 |
| 2026-01-15 | 2.1995 | 2.378 | 2.3815 | 2.188 | +8.24% | 16695 | 209,145,000 | 480,632,081 |
| 2026-01-14 | 2.1875 | 2.197 | 2.233 | 2.1875 | +0.57% | 3381 | 31,757,000 | 70,059,356 |
| 2026-01-13 | 2.23 | 2.1845 | 2.2325 | 2.1565 | -1.82% | 7137 | 43,153,000 | 94,202,519 |
| 2026-01-12 | 2.1855 | 2.225 | 2.2325 | 2.1845 | +1.74% | 3970 | 28,282,000 | 62,646,016 |
| 2026-01-09 | 2.1915 | 2.187 | 2.1985 | 2.164 | +0.07% | 2190 | 10,513,000 | 22,904,822 |
| 2026-01-08 | 2.148 | 2.1855 | 2.2 | 2.148 | +0.99% | 2303 | 22,903,000 | 49,845,171 |
| 2026-01-06 | 2.1585 | 2.164 | 2.17 | 2.1415 | +0.21% | 2621 | 20,968,000 | 45,215,087 |
| 2026-01-05 | 2.0855 | 2.1595 | 2.18 | 2.0705 | 0.00% | 4319 | 39,995,000 | 85,820,916 |