TNS energo Mari El

MISB
🏛️ russian-federation →
52.60
Last Update: 2025-09-29
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 14.30 14.60 14.30 14.60 0.0M
2021-12-29 14.50 14.50 14.30 14.50 0.0M
2021-12-28 14.40 14.70 14.00 14.50 0.0M
2021-12-27 15.10 15.10 14.30 14.60 0.0M
2021-12-24 15.00 15.00 14.50 14.80 0.0M
2021-12-23 14.70 15.00 14.40 14.60 0.0M
2021-12-22 14.90 14.90 14.60 14.80 0.0M
2021-12-21 14.60 14.80 14.60 14.80 0.0M
2021-12-20 14.80 14.80 14.50 14.80 0.0M
2021-12-17 14.70 15.20 14.60 14.90 0.0M
2021-12-16 14.50 14.60 14.40 14.60 0.0M
2021-12-15 14.60 14.70 14.30 14.60 0.0M
2021-12-14 14.40 14.70 14.30 14.60 0.0M
2021-12-13 14.80 14.80 14.50 14.70 0.0M
2021-12-10 14.90 14.90 14.70 14.80 0.0M
2021-12-09 14.80 14.90 14.40 14.90 0.0M
2021-12-08 14.70 14.80 14.70 14.70 0.0M
2021-12-07 14.60 14.90 14.10 14.70 0.0M
2021-12-06 14.60 14.80 14.60 14.60 0.0M
2021-12-03 14.70 14.90 14.50 14.80 0.0M
2021-12-02 15.10 15.20 14.50 14.90 0.0M
2021-12-01 15.00 15.20 14.70 14.90 0.0M
2021-11-30 14.50 15.00 14.40 14.70 0.0M
2021-11-29 14.60 14.80 14.50 14.60 0.0M
2021-11-26 14.70 14.90 14.50 14.80 0.0M
2021-11-25 14.70 14.70 14.40 14.70 0.0M
2021-11-24 14.40 14.60 14.40 14.60 0.0M
2021-11-23 14.50 14.60 14.20 14.40 0.0M
2021-11-22 14.60 14.70 14.40 14.50 0.0M
2021-11-19 15.90 16.00 14.40 14.60 0.0M
2021-11-18 14.40 15.50 14.30 15.10 0.1M
2021-11-17 14.40 14.70 14.40 14.60 0.0M
2021-11-16 14.60 14.70 14.50 14.70 0.0M
2021-11-15 14.50 14.70 14.50 14.60 0.0M
2021-11-12 14.60 14.80 14.10 14.50 0.0M
2021-11-11 15.00 15.00 14.30 14.60 0.0M
2021-11-10 14.60 15.00 14.60 14.90 0.0M
2021-11-09 14.70 14.90 14.50 14.80 0.0M
2021-11-08 15.00 15.10 14.50 14.70 0.0M
2021-11-05 15.20 15.30 14.60 15.00 0.0M
2021-11-03 14.70 15.40 14.70 15.00 0.0M
2021-11-02 14.80 15.40 14.70 15.00 0.0M
2021-11-01 15.00 15.10 14.70 14.80 0.0M
2021-10-29 14.50 15.00 14.50 15.00 0.0M
2021-10-28 15.00 15.00 14.40 14.70 0.0M
2021-10-27 14.90 15.00 14.70 14.70 0.0M
2021-10-26 14.80 15.10 14.70 14.70 0.0M
2021-10-25 15.20 15.20 14.50 14.70 0.0M
2021-10-22 15.50 15.80 15.10 15.10 0.0M
2021-10-21 15.50 15.60 15.10 15.40 0.0M
2021-10-20 15.40 15.50 15.20 15.50 0.0M
2021-10-19 14.70 16.00 14.70 15.50 0.1M
2021-10-18 15.00 15.00 14.40 14.70 0.0M
2021-10-15 16.60 16.60 15.00 15.00 0.1M
2021-10-14 17.40 17.50 15.30 16.40 0.1M
2021-10-13 15.60 20.00 15.10 17.20 0.6M
2021-10-12 14.00 16.40 13.80 15.70 0.4M
2021-10-11 14.60 15.10 13.70 14.00 0.1M
2021-10-08 14.70 15.00 14.10 14.50 0.0M
2021-10-07 14.00 14.80 13.90 14.60 0.1M
2021-10-06 13.80 14.10 13.70 14.00 0.0M
2021-10-05 13.60 13.90 13.50 13.90 0.0M
2021-10-04 13.60 13.80 13.60 13.80 0.0M
2021-10-01 13.70 13.80 13.50 13.80 0.0M
2021-09-30 13.80 13.90 13.60 13.80 0.0M
2021-09-29 13.90 14.00 13.80 13.90 0.0M
2021-09-28 13.80 13.90 13.80 13.90 0.0M
2021-09-27 13.80 14.00 13.70 14.00 0.0M
2021-09-24 13.90 14.30 13.80 14.00 0.0M
2021-09-23 13.90 14.30 13.70 14.20 0.0M
2021-09-22 13.70 13.90 13.40 13.90 0.0M
2021-09-21 13.90 16.00 13.50 13.70 0.2M
2021-09-20 13.70 13.90 13.60 13.90 0.0M
2021-09-17 13.80 13.90 13.70 13.90 0.0M
2021-09-16 13.80 13.90 13.70 13.90 0.0M
2021-09-15 13.80 13.90 13.70 13.90 0.0M
2021-09-14 13.80 13.90 13.50 13.90 0.0M
2021-09-13 13.90 13.90 13.50 13.80 0.0M
2021-09-10 13.90 14.00 13.80 13.90 0.0M
2021-09-09 13.90 14.00 13.70 13.90 0.0M
2021-09-08 13.70 13.90 13.70 13.90 0.0M
2021-09-07 13.80 13.90 13.60 13.90 0.0M
2021-09-06 13.70 13.90 13.70 13.90 0.0M
2021-09-03 13.80 13.90 13.70 13.90 0.0M
2021-09-02 13.80 13.90 13.70 13.90 0.0M
2021-09-01 13.70 13.80 13.70 13.70 0.0M
2021-08-31 13.70 13.70 13.50 13.70 0.0M
2021-08-30 13.70 13.80 13.50 13.50 0.0M
2021-08-27 13.80 13.80 13.50 13.60 0.0M
2021-08-26 13.50 14.50 13.50 13.70 0.0M
2021-08-25 13.60 13.70 13.60 13.60 0.0M
2021-08-24 13.60 13.70 13.60 13.70 0.0M
2021-08-23 13.60 13.70 13.40 13.70 0.0M
2021-08-20 13.50 13.70 13.50 13.60 0.0M
2021-08-19 13.70 13.80 13.50 13.60 0.0M
2021-08-18 13.60 14.30 13.50 13.80 0.0M
2021-08-17 13.70 13.80 13.60 13.60 0.0M
2021-08-16 13.50 13.80 13.50 13.80 0.0M
2021-08-13 13.30 13.70 13.20 13.70 0.0M
2021-08-12 13.50 13.50 13.20 13.50 0.0M
2021-08-11 13.50 13.70 13.40 13.40 0.0M
2021-08-10 13.60 13.70 13.50 13.70 0.0M
2021-08-09 13.60 13.70 13.60 13.70 0.0M
2021-08-06 13.40 13.70 13.40 13.60 0.0M
2021-08-05 13.70 13.70 13.70 13.70 0.0M
2021-08-04 13.70 13.80 13.40 13.70 0.0M
2021-08-03 13.60 13.80 13.60 13.80 0.0M
2021-08-02 13.70 13.70 13.50 13.70 0.0M
2021-07-30 13.60 13.70 13.50 13.70 0.0M
2021-07-29 13.60 13.70 13.60 13.70 0.0M
2021-07-28 13.80 13.90 13.40 13.60 0.0M
2021-07-27 14.00 14.00 14.00 14.00 0.0M
2021-07-26 13.90 14.00 13.80 14.00 0.0M
2021-07-23 14.00 14.00 13.40 13.90 0.0M
2021-07-22 14.00 14.00 13.80 14.00 0.0M
2021-07-21 14.00 14.00 13.70 14.00 0.0M
2021-07-20 13.90 14.00 13.70 14.00 0.0M
2021-07-19 14.90 15.00 13.40 13.90 0.1M
2021-07-16 14.40 14.90 14.40 14.80 0.0M
2021-07-15 14.90 14.90 14.60 14.90 0.0M
2021-07-14 14.40 14.90 14.30 14.90 0.0M
2021-07-13 14.20 14.40 13.90 14.40 0.0M
2021-07-12 14.30 14.60 14.00 14.40 0.0M
2021-07-09 14.30 14.30 14.30 14.30 0.0M
2021-07-08 14.10 14.20 14.10 14.20 0.0M
2021-07-07 14.20 14.30 14.10 14.30 0.0M
2021-07-06 14.20 14.40 14.20 14.40 0.0M
2021-07-05 14.30 14.40 14.20 14.40 0.0M
2021-07-02 14.50 14.50 14.00 14.30 0.0M
2021-07-01 14.50 14.50 14.30 14.50 0.0M
2021-06-30 14.60 14.60 14.30 14.50 0.0M
2021-06-29 14.50 14.80 14.40 14.50 0.0M
2021-06-28 14.20 14.50 14.20 14.50 0.0M
2021-06-25 14.70 14.70 14.20 14.50 0.0M
2021-06-24 14.40 15.70 14.20 14.70 0.1M
2021-06-23 14.20 14.50 14.10 14.50 0.0M
2021-06-22 14.10 14.20 14.00 14.20 0.0M
2021-06-21 14.50 14.60 14.00 14.20 0.0M
2021-06-18 15.40 15.50 14.20 14.50 0.1M
2021-06-17 15.90 15.90 15.10 15.40 0.0M
2021-06-16 15.10 15.50 15.10 15.40 0.0M
2021-06-15 14.30 15.70 14.20 15.30 0.0M
2021-06-14 14.20 14.60 13.80 14.60 0.0M
2021-06-11 14.60 15.90 13.70 14.30 0.2M
2021-06-10 14.10 14.90 13.90 14.10 0.0M
2021-06-09 13.70 14.00 13.70 14.00 0.0M
2021-06-08 14.40 14.40 13.60 14.00 0.0M
2021-06-07 13.70 14.00 13.70 13.90 0.0M
2021-06-04 14.00 14.00 13.80 14.00 0.0M
2021-06-03 13.60 14.00 13.60 14.00 0.0M
2021-06-02 14.00 14.10 13.50 13.80 0.0M
2021-06-01 14.00 14.00 13.70 14.00 0.0M
2021-05-31 13.90 14.00 13.90 14.00 0.0M
2021-05-28 13.60 14.10 13.60 14.00 0.0M
2021-05-27 14.00 14.10 13.00 13.90 0.0M
2021-05-26 14.10 14.40 13.80 13.90 0.0M
2021-05-25 14.20 14.30 14.00 14.20 0.0M
2021-05-24 13.60 14.20 13.50 14.20 0.0M
2021-05-21 13.90 14.00 13.50 13.90 0.0M
2021-05-20 14.40 14.40 13.50 13.90 0.1M
2021-05-19 14.60 15.00 13.70 14.80 0.0M
2021-05-18 14.00 15.00 13.60 14.60 0.1M
2021-05-17 13.60 14.00 13.40 14.00 0.0M
2021-05-14 13.50 13.80 13.30 13.80 0.0M
2021-05-13 13.90 14.00 13.40 13.80 0.0M
2021-05-12 13.50 14.00 13.50 13.80 0.0M
2021-05-11 13.30 13.50 13.20 13.50 0.0M
2021-05-10 13.50 13.50 13.50 13.50 0.0M
2021-05-07 13.40 13.60 13.30 13.50 0.0M
2021-05-06 13.30 13.70 13.20 13.50 0.0M
2021-05-05 13.50 13.50 13.40 13.40 0.0M
2021-05-04 13.70 14.00 13.50 13.50 0.0M
2021-04-30 13.90 14.00 13.60 14.00 0.0M
2021-04-29 13.70 13.90 13.70 13.90 0.0M
2021-04-28 13.70 13.70 13.40 13.70 0.0M
2021-04-27 14.00 14.00 13.40 13.90 0.0M
2021-04-26 13.60 14.00 13.50 14.00 0.0M
2021-04-23 13.60 13.60 13.10 13.60 0.0M
2021-04-22 13.60 13.60 13.00 13.50 0.0M
2021-04-21 13.10 13.50 13.00 13.50 0.0M
2021-04-20 13.00 13.30 12.90 13.10 0.0M
2021-04-19 13.10 13.20 13.00 13.20 0.0M
2021-04-16 12.90 13.10 12.90 13.10 0.0M
2021-04-15 13.00 13.00 12.70 12.90 0.0M
2021-04-14 12.80 13.00 12.70 13.00 0.0M
2021-04-13 12.90 13.00 12.70 12.90 0.0M
2021-04-12 12.80 12.90 12.50 12.70 0.0M
2021-04-09 13.50 14.40 12.50 12.60 0.1M
2021-04-08 13.20 13.40 13.00 13.40 0.0M
2021-04-07 13.20 13.40 13.00 13.20 0.0M
2021-04-06 13.10 13.20 12.90 13.10 0.0M
2021-04-05 12.90 13.10 12.80 13.10 0.0M
2021-04-02 12.80 13.10 12.80 13.00 0.0M
2021-04-01 12.90 13.00 12.90 13.00 0.0M
2021-03-31 13.00 13.00 13.00 13.00 0.0M
2021-03-30 12.90 13.00 12.90 13.00 0.0M
2021-03-29 12.90 13.00 12.80 13.00 0.0M
2021-03-26 13.00 13.00 12.90 13.00 0.0M
2021-03-25 12.80 13.00 12.80 13.00 0.0M
2021-03-24 13.00 13.00 12.80 13.00 0.0M
2021-03-23 12.80 13.00 12.80 13.00 0.0M
2021-03-22 12.80 13.00 12.80 13.00 0.0M
2021-03-19 12.90 12.90 12.80 12.90 0.0M
2021-03-18 13.00 13.20 12.70 12.90 0.1M
2021-03-17 12.90 13.00 12.90 13.00 0.0M
2021-03-16 12.80 13.00 12.80 13.00 0.0M
2021-03-15 13.00 13.00 12.90 13.00 0.0M
2021-03-12 13.00 13.10 12.80 13.00 0.0M
2021-03-11 13.00 13.00 13.00 13.00 0.0M
2021-03-10 12.80 13.00 12.80 13.00 0.0M
2021-03-09 12.70 12.90 12.60 12.90 0.0M
2021-03-05 12.80 12.90 12.40 12.80 0.0M
2021-03-04 12.80 12.90 12.70 12.90 0.0M
2021-03-03 12.90 13.10 12.60 12.90 0.0M
2021-03-02 12.90 13.10 12.70 12.90 0.0M
2021-03-01 12.80 12.90 12.80 12.90 0.0M
2021-02-26 12.90 13.00 12.50 12.90 0.0M
2021-02-25 12.70 13.00 12.70 12.90 0.0M
2021-02-24 13.00 13.80 12.70 12.90 0.1M
2021-02-22 13.00 13.00 12.80 13.00 0.0M
2021-02-20 12.80 13.00 12.70 12.90 0.0M
2021-02-19 12.60 12.90 12.50 12.70 0.0M
2021-02-18 12.50 13.00 12.50 12.80 0.0M
2021-02-17 12.90 12.90 12.50 12.60 0.0M
2021-02-16 13.00 13.10 13.00 13.00 0.0M
2021-02-15 13.00 13.00 12.80 13.00 0.0M
2021-02-12 12.90 13.00 12.90 13.00 0.0M
2021-02-11 13.00 13.00 12.80 13.00 0.0M
2021-02-10 13.10 13.20 13.00 13.20 0.0M
2021-02-09 13.10 13.30 13.00 13.20 0.0M
2021-02-08 13.20 13.20 12.90 13.00 0.0M
2021-02-05 13.20 13.60 13.00 13.20 0.0M
2021-02-04 13.40 13.40 12.90 13.20 0.0M
2021-02-03 13.30 13.40 12.90 13.40 0.0M
2021-02-02 13.30 13.40 13.20 13.40 0.0M
2021-02-01 13.10 13.40 13.10 13.30 0.0M
2021-01-29 13.00 13.20 13.00 13.20 0.0M
2021-01-28 13.10 13.30 13.00 13.10 0.0M
2021-01-27 13.40 13.40 13.00 13.20 0.0M
2021-01-26 13.40 13.70 13.00 13.40 0.0M
2021-01-25 13.40 13.90 13.30 13.70 0.0M
2021-01-22 14.00 14.00 13.30 13.70 0.0M
2021-01-21 13.50 14.50 13.00 14.00 0.3M
2021-01-20 12.70 14.10 12.50 13.70 0.2M
2021-01-19 12.90 14.90 12.20 12.80 0.2M
2021-01-18 12.60 12.90 12.50 12.90 0.0M
2021-01-15 13.00 13.00 12.90 12.90 0.0M
2021-01-14 12.80 12.80 12.70 12.80 0.0M
2021-01-13 12.60 12.80 12.50 12.80 0.0M
2021-01-12 12.90 12.90 12.60 12.80 0.0M
2021-01-11 12.70 12.80 12.50 12.80 0.0M
2021-01-08 12.90 12.90 12.30 12.70 0.0M
2021-01-06 12.60 12.80 12.60 12.80 0.0M
2021-01-05 12.90 12.90 12.70 12.70 0.0M