MOSENERGO

MSNG
🏛️ russian-federation →
2.04
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2.00 2.10 2.00 2.10 12.8M
2021-12-29 2.05 2.05 1.99 1.99 6.9M
2021-12-28 2.02 2.06 2.02 2.05 5.3M
2021-12-27 1.99 2.04 1.97 2.02 8.2M
2021-12-24 1.98 2.00 1.97 1.99 13.5M
2021-12-23 1.99 2.00 1.98 1.98 4.9M
2021-12-22 1.98 2.00 1.98 1.99 5.9M
2021-12-21 1.97 1.99 1.97 1.98 6.7M
2021-12-20 1.99 1.99 1.95 1.97 15.4M
2021-12-17 2.07 2.08 1.99 1.99 22.8M
2021-12-16 2.06 2.08 2.03 2.06 6.3M
2021-12-15 2.02 2.04 2.00 2.00 7.3M
2021-12-14 2.00 2.08 1.98 2.01 16.5M
2021-12-13 2.06 2.06 2.00 2.00 12.1M
2021-12-10 2.06 2.08 2.05 2.06 3.0M
2021-12-09 2.06 2.08 2.04 2.07 5.0M
2021-12-08 2.08 2.08 2.05 2.05 6.6M
2021-12-07 2.10 2.10 2.05 2.07 10.7M
2021-12-06 2.12 2.12 2.07 2.09 4.0M
2021-12-03 2.12 2.14 2.09 2.10 10.4M
2021-12-02 2.13 2.14 2.09 2.09 6.0M
2021-12-01 2.13 2.14 2.11 2.13 8.3M
2021-11-30 2.13 2.14 2.09 2.13 14.0M
2021-11-29 2.16 2.17 2.15 2.15 3.0M
2021-11-26 2.15 2.19 2.14 2.14 8.3M
2021-11-25 2.19 2.21 2.18 2.19 4.6M
2021-11-24 2.20 2.22 2.18 2.19 13.3M
2021-11-23 2.19 2.21 2.14 2.21 8.6M
2021-11-22 2.19 2.21 2.16 2.18 16.0M
2021-11-19 2.22 2.22 2.18 2.19 16.6M
2021-11-18 2.21 2.22 2.20 2.20 5.8M
2021-11-17 2.21 2.22 2.19 2.20 5.8M
2021-11-16 2.21 2.23 2.20 2.22 9.7M
2021-11-15 2.21 2.24 2.20 2.23 6.1M
2021-11-12 2.19 2.21 2.19 2.21 12.0M
2021-11-11 2.22 2.22 2.18 2.19 15.4M
2021-11-10 2.22 2.24 2.20 2.21 9.5M
2021-11-09 2.25 2.26 2.22 2.22 17.9M
2021-11-08 2.26 2.27 2.24 2.25 10.5M
2021-11-05 2.22 2.25 2.22 2.24 7.9M
2021-11-03 2.24 2.24 2.21 2.23 13.0M
2021-11-02 2.28 2.28 2.22 2.23 20.8M
2021-11-01 2.25 2.30 2.25 2.26 12.8M
2021-10-29 2.28 2.29 2.23 2.25 13.0M
2021-10-28 2.30 2.30 2.26 2.26 11.2M
2021-10-27 2.31 2.33 2.28 2.30 11.1M
2021-10-26 2.31 2.33 2.29 2.31 14.6M
2021-10-25 2.34 2.36 2.27 2.31 20.1M
2021-10-22 2.30 2.37 2.30 2.33 14.7M
2021-10-21 2.36 2.39 2.29 2.30 16.5M
2021-10-20 2.36 2.38 2.34 2.34 28.7M
2021-10-19 2.32 2.36 2.32 2.35 13.8M
2021-10-18 2.36 2.38 2.30 2.33 17.3M
2021-10-15 2.46 2.48 2.36 2.36 33.7M
2021-10-14 2.38 2.54 2.38 2.43 96.3M
2021-10-13 2.29 2.37 2.28 2.37 31.1M
2021-10-12 2.31 2.31 2.28 2.31 5.4M
2021-10-11 2.31 2.32 2.29 2.29 12.0M
2021-10-08 2.32 2.32 2.24 2.29 17.0M
2021-10-07 2.29 2.32 2.28 2.30 11.6M
2021-10-06 2.30 2.34 2.27 2.28 14.4M
2021-10-05 2.29 2.35 2.26 2.30 17.0M
2021-10-04 2.34 2.36 2.29 2.29 14.2M
2021-10-01 2.39 2.39 2.34 2.34 6.2M
2021-09-30 2.37 2.41 2.37 2.39 7.2M
2021-09-29 2.38 2.44 2.36 2.36 11.3M
2021-09-28 2.45 2.47 2.36 2.36 26.1M
2021-09-27 2.50 2.51 2.44 2.45 18.9M
2021-09-24 2.44 2.52 2.42 2.50 13.8M
2021-09-23 2.43 2.50 2.38 2.44 22.1M
2021-09-22 2.33 2.45 2.33 2.42 21.0M
2021-09-21 2.30 2.33 2.30 2.31 7.3M
2021-09-20 2.31 2.35 2.26 2.29 24.1M
2021-09-17 2.39 2.48 2.29 2.34 53.0M
2021-09-16 2.43 2.46 2.39 2.39 10.8M
2021-09-15 2.48 2.48 2.43 2.43 3.3M
2021-09-14 2.44 2.52 2.42 2.46 17.6M
2021-09-13 2.46 2.49 2.43 2.44 7.0M
2021-09-10 2.49 2.50 2.45 2.47 5.6M
2021-09-09 2.43 2.49 2.40 2.49 8.6M
2021-09-08 2.53 2.53 2.44 2.44 11.0M
2021-09-07 2.56 2.58 2.48 2.52 9.2M
2021-09-06 2.60 2.62 2.54 2.55 9.5M
2021-09-03 2.56 2.62 2.53 2.60 34.8M
2021-09-02 2.53 2.57 2.48 2.55 16.1M
2021-09-01 2.49 2.58 2.47 2.54 31.9M
2021-08-31 2.38 2.50 2.35 2.50 43.8M
2021-08-30 2.43 2.44 2.39 2.40 15.1M
2021-08-27 2.42 2.44 2.38 2.43 18.1M
2021-08-26 2.38 2.42 2.35 2.41 26.3M
2021-08-25 2.33 2.40 2.31 2.40 25.7M
2021-08-24 2.32 2.35 2.29 2.34 16.7M
2021-08-23 2.30 2.32 2.26 2.31 22.3M
2021-08-20 2.27 2.30 2.25 2.30 15.4M
2021-08-19 2.22 2.27 2.22 2.26 19.7M
2021-08-18 2.25 2.27 2.23 2.23 11.8M
2021-08-17 2.22 2.26 2.20 2.25 21.3M
2021-08-16 2.19 2.23 2.19 2.21 10.8M
2021-08-13 2.18 2.20 2.18 2.19 5.0M
2021-08-12 2.21 2.22 2.18 2.18 13.0M
2021-08-11 2.22 2.22 2.20 2.21 5.0M
2021-08-10 2.21 2.23 2.18 2.21 14.5M
2021-08-09 2.18 2.23 2.18 2.21 12.2M
2021-08-06 2.20 2.22 2.18 2.19 8.0M
2021-08-05 2.20 2.21 2.20 2.21 1.5M
2021-08-04 2.19 2.21 2.19 2.20 3.9M
2021-08-03 2.21 2.22 2.19 2.19 3.8M
2021-08-02 2.17 2.21 2.15 2.21 15.8M
2021-07-30 2.24 2.25 2.16 2.16 17.0M
2021-07-29 2.24 2.24 2.21 2.23 5.1M
2021-07-28 2.22 2.23 2.21 2.21 7.0M
2021-07-27 2.22 2.22 2.21 2.22 4.2M
2021-07-26 2.22 2.23 2.19 2.21 8.1M
2021-07-23 2.20 2.22 2.19 2.22 7.5M
2021-07-22 2.18 2.20 2.17 2.19 4.5M
2021-07-21 2.17 2.19 2.16 2.17 4.6M
2021-07-20 2.18 2.18 2.13 2.16 12.6M
2021-07-19 2.20 2.20 2.16 2.17 8.9M
2021-07-16 2.22 2.22 2.19 2.19 5.6M
2021-07-15 2.22 2.22 2.19 2.19 6.0M
2021-07-14 2.24 2.25 2.21 2.21 8.6M
2021-07-13 2.23 2.24 2.21 2.24 7.0M
2021-07-12 2.20 2.23 2.19 2.23 8.5M
2021-07-09 2.17 2.20 2.17 2.19 3.3M
2021-07-08 2.21 2.21 2.16 2.17 8.0M
2021-07-07 2.23 2.23 2.19 2.20 10.1M
2021-07-06 2.24 2.24 2.21 2.21 9.4M
2021-07-05 2.23 2.25 2.22 2.22 8.0M
2021-07-02 2.20 2.24 2.19 2.23 48.8M
2021-07-01 2.34 2.37 2.34 2.36 33.6M
2021-06-30 2.37 2.37 2.33 2.35 15.7M
2021-06-29 2.41 2.42 2.36 2.36 16.2M
2021-06-28 2.39 2.42 2.39 2.41 13.1M
2021-06-25 2.37 2.41 2.35 2.39 11.5M
2021-06-24 2.36 2.38 2.34 2.36 11.7M
2021-06-23 2.39 2.40 2.35 2.35 12.0M
2021-06-22 2.32 2.38 2.32 2.38 12.2M
2021-06-21 2.33 2.33 2.29 2.31 24.0M
2021-06-18 2.45 2.45 2.31 2.31 50.3M
2021-06-17 2.43 2.46 2.43 2.43 4.6M
2021-06-16 2.46 2.46 2.43 2.43 5.2M
2021-06-15 2.47 2.47 2.43 2.44 9.1M
2021-06-14 2.47 2.47 2.45 2.46 3.6M
2021-06-11 2.46 2.46 2.44 2.45 5.2M
2021-06-10 2.43 2.46 2.42 2.45 5.0M
2021-06-09 2.45 2.45 2.42 2.42 6.9M
2021-06-08 2.46 2.47 2.43 2.43 8.5M
2021-06-07 2.43 2.45 2.42 2.45 11.1M
2021-06-04 2.41 2.43 2.40 2.42 5.6M
2021-06-03 2.41 2.43 2.39 2.41 13.3M
2021-06-02 2.40 2.41 2.40 2.41 6.2M
2021-06-01 2.41 2.41 2.39 2.41 10.6M
2021-05-31 2.36 2.42 2.35 2.39 18.1M
2021-05-28 2.40 2.42 2.35 2.35 19.2M
2021-05-27 2.31 2.42 2.30 2.42 32.3M
2021-05-26 2.26 2.34 2.26 2.31 46.6M
2021-05-25 2.30 2.30 2.26 2.26 6.9M
2021-05-24 2.24 2.28 2.23 2.27 11.0M
2021-05-21 2.21 2.24 2.21 2.24 2.3M
2021-05-20 2.24 2.24 2.21 2.22 2.1M
2021-05-19 2.26 2.27 2.21 2.21 4.9M
2021-05-18 2.19 2.28 2.19 2.26 11.1M
2021-05-17 2.21 2.24 2.19 2.20 28.9M
2021-05-14 2.22 2.26 2.21 2.21 17.5M
2021-05-13 2.24 2.27 2.22 2.22 9.0M
2021-05-12 2.31 2.32 2.24 2.24 8.6M
2021-05-11 2.28 2.32 2.26 2.30 8.4M
2021-05-10 2.29 2.35 2.27 2.29 8.9M
2021-05-07 2.25 2.29 2.25 2.29 6.4M
2021-05-06 2.27 2.28 2.26 2.27 4.1M
2021-05-05 2.25 2.28 2.25 2.26 8.1M
2021-05-04 2.23 2.27 2.23 2.25 3.1M
2021-04-30 2.22 2.27 2.21 2.23 23.2M
2021-04-29 2.23 2.25 2.21 2.22 5.3M
2021-04-28 2.25 2.25 2.23 2.24 6.2M
2021-04-27 2.26 2.28 2.24 2.25 4.2M
2021-04-26 2.29 2.29 2.25 2.26 7.6M
2021-04-23 2.27 2.29 2.26 2.28 6.1M
2021-04-22 2.28 2.31 2.27 2.27 5.2M
2021-04-21 2.27 2.31 2.27 2.28 13.9M
2021-04-20 2.26 2.29 2.26 2.28 10.0M
2021-04-19 2.25 2.27 2.24 2.26 4.4M
2021-04-16 2.24 2.26 2.24 2.25 5.4M
2021-04-15 2.28 2.28 2.23 2.26 5.8M
2021-04-14 2.27 2.29 2.25 2.28 9.8M
2021-04-13 2.28 2.29 2.25 2.26 5.2M
2021-04-12 2.26 2.28 2.26 2.27 2.6M
2021-04-09 2.28 2.28 2.25 2.26 7.2M
2021-04-08 2.27 2.28 2.26 2.27 6.1M
2021-04-07 2.26 2.26 2.23 2.26 5.3M
2021-04-06 2.29 2.30 2.24 2.26 11.7M
2021-04-05 2.26 2.28 2.26 2.27 3.9M
2021-04-02 2.28 2.28 2.24 2.26 7.4M
2021-04-01 2.28 2.29 2.27 2.27 13.3M
2021-03-31 2.27 2.28 2.26 2.28 9.5M
2021-03-30 2.25 2.28 2.24 2.28 16.2M
2021-03-29 2.20 2.26 2.19 2.26 26.8M
2021-03-26 2.18 2.21 2.17 2.20 13.9M
2021-03-25 2.16 2.19 2.16 2.18 4.8M
2021-03-24 2.15 2.17 2.14 2.16 4.5M
2021-03-23 2.15 2.16 2.14 2.16 7.3M
2021-03-22 2.15 2.18 2.13 2.15 6.9M
2021-03-19 2.18 2.19 2.15 2.15 36.8M
2021-03-18 2.19 2.20 2.17 2.17 12.6M
2021-03-17 2.21 2.21 2.16 2.18 24.3M
2021-03-16 2.21 2.21 2.19 2.21 6.4M
2021-03-15 2.22 2.22 2.20 2.20 6.9M
2021-03-12 2.21 2.21 2.19 2.20 5.8M
2021-03-11 2.18 2.21 2.18 2.20 7.3M
2021-03-10 2.21 2.22 2.19 2.20 4.7M
2021-03-09 2.18 2.22 2.18 2.20 18.3M
2021-03-05 2.15 2.18 2.15 2.18 9.5M
2021-03-04 2.18 2.18 2.15 2.17 12.5M
2021-03-03 2.16 2.18 2.16 2.18 7.9M
2021-03-02 2.19 2.19 2.15 2.16 7.9M
2021-03-01 2.17 2.20 2.17 2.19 10.2M
2021-02-26 2.18 2.18 2.12 2.16 21.1M
2021-02-25 2.16 2.25 2.15 2.18 73.3M
2021-02-24 2.10 2.16 2.09 2.16 15.2M
2021-02-22 2.13 2.13 2.10 2.10 8.9M
2021-02-20 2.12 2.13 2.12 2.13 0.5M
2021-02-19 2.10 2.14 2.08 2.13 4.7M
2021-02-18 2.12 2.13 2.09 2.10 7.8M
2021-02-17 2.12 2.13 2.11 2.12 3.2M
2021-02-16 2.13 2.14 2.12 2.12 5.4M
2021-02-15 2.13 2.18 2.07 2.12 14.8M
2021-02-12 2.15 2.15 2.12 2.13 2.1M
2021-02-11 2.15 2.15 2.13 2.14 1.9M
2021-02-10 2.16 2.17 2.14 2.14 2.4M
2021-02-09 2.18 2.19 2.14 2.15 4.0M
2021-02-08 2.15 2.18 2.13 2.17 6.9M
2021-02-05 2.16 2.16 2.15 2.16 2.0M
2021-02-04 2.16 2.16 2.14 2.15 3.3M
2021-02-03 2.13 2.16 2.12 2.15 12.2M
2021-02-02 2.13 2.16 2.12 2.13 5.5M
2021-02-01 2.17 2.17 2.13 2.13 7.1M
2021-01-29 2.17 2.18 2.14 2.16 7.6M
2021-01-28 2.16 2.18 2.13 2.17 8.9M
2021-01-27 2.16 2.16 2.13 2.14 10.6M
2021-01-26 2.11 2.15 2.11 2.13 6.7M
2021-01-25 2.14 2.14 2.10 2.11 8.6M
2021-01-22 2.17 2.17 2.11 2.12 16.1M
2021-01-21 2.22 2.24 2.17 2.17 13.0M
2021-01-20 2.22 2.24 2.19 2.23 17.4M
2021-01-19 2.21 2.25 2.19 2.23 20.1M
2021-01-18 2.18 2.21 2.15 2.21 12.8M
2021-01-15 2.17 2.19 2.15 2.18 10.4M
2021-01-14 2.13 2.18 2.13 2.17 10.5M
2021-01-13 2.16 2.16 2.12 2.15 12.3M
2021-01-12 2.16 2.17 2.13 2.15 12.4M
2021-01-11 2.17 2.17 2.13 2.16 11.4M
2021-01-08 2.14 2.16 2.12 2.16 16.4M
2021-01-06 2.13 2.14 2.11 2.12 12.8M
2021-01-05 2.13 2.18 2.10 2.13 25.0M
2021-01-04 2.08 2.14 2.07 2.13 22.4M