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
2022-12-30 15.40 15.90 15.40 15.80 0.0M
2022-12-29 15.40 15.60 15.20 15.30 0.0M
2022-12-28 15.60 15.70 15.30 15.50 0.0M
2022-12-27 15.60 15.80 15.30 15.70 0.0M
2022-12-26 15.70 16.00 15.50 15.80 0.0M
2022-12-23 15.80 16.30 15.50 15.60 0.0M
2022-12-22 15.80 16.10 15.10 15.70 0.0M
2022-12-21 15.60 15.90 15.50 15.70 0.0M
2022-12-20 15.10 15.70 14.90 15.70 0.0M
2022-12-19 15.30 15.30 14.90 15.20 0.0M
2022-12-16 15.40 15.90 15.10 15.30 0.0M
2022-12-15 15.40 15.80 15.30 15.60 0.0M
2022-12-14 15.60 15.60 15.40 15.50 0.0M
2022-12-13 15.10 15.70 14.80 15.60 0.0M
2022-12-12 15.30 15.40 14.80 15.30 0.0M
2022-12-09 15.20 15.30 14.80 15.30 0.0M
2022-12-08 15.00 15.40 15.00 15.40 0.0M
2022-12-07 15.30 15.30 15.00 15.20 0.0M
2022-12-06 15.30 15.40 15.20 15.30 0.0M
2022-12-05 15.30 15.30 15.20 15.30 0.0M
2022-12-02 15.60 15.60 14.90 15.40 0.0M
2022-12-01 16.00 16.00 15.40 15.80 0.0M
2022-11-30 15.80 16.50 15.60 16.00 0.0M
2022-11-29 15.80 15.90 15.00 15.70 0.0M
2022-11-28 16.50 16.70 15.20 15.90 0.0M
2022-11-25 16.40 16.70 16.30 16.70 0.0M
2022-11-24 16.50 16.70 16.20 16.40 0.0M
2022-11-23 16.20 16.50 16.20 16.50 0.0M
2022-11-22 16.50 16.50 16.10 16.50 0.0M
2022-11-21 16.60 16.70 15.90 16.40 0.0M
2022-11-18 16.90 17.60 15.70 16.60 0.1M
2022-11-17 17.50 17.70 16.50 16.80 0.0M
2022-11-16 17.20 18.00 17.10 17.50 0.0M
2022-11-15 17.80 17.90 17.10 17.50 0.0M
2022-11-14 18.10 18.80 17.50 18.20 0.0M
2022-11-11 17.50 20.70 17.50 18.50 0.4M
2022-11-10 16.50 21.80 16.50 17.50 0.9M
2022-11-09 14.60 19.50 13.70 16.20 0.1M
2022-11-08 14.00 15.30 13.60 14.40 0.1M
2022-11-07 13.60 14.20 13.40 14.00 0.0M
2022-11-03 13.70 14.10 13.50 13.60 0.0M
2022-11-02 13.70 13.70 13.70 13.70 0.0M
2022-11-01 13.60 13.70 13.60 13.70 0.0M
2022-10-31 13.60 13.60 13.50 13.60 0.0M
2022-10-28 13.60 13.60 13.40 13.60 0.0M
2022-10-27 13.40 13.60 13.40 13.60 0.0M
2022-10-26 13.60 13.60 13.50 13.60 0.0M
2022-10-25 13.60 13.70 13.50 13.70 0.0M
2022-10-24 13.70 13.70 13.50 13.60 0.0M
2022-10-21 13.40 13.60 13.40 13.60 0.0M
2022-10-20 13.50 13.80 13.20 13.40 0.0M
2022-10-19 13.50 13.60 13.40 13.60 0.0M
2022-10-18 13.80 13.80 13.60 13.60 0.0M
2022-10-17 13.60 13.80 13.60 13.80 0.0M
2022-10-14 13.60 13.60 13.60 13.60 0.0M
2022-10-13 13.50 13.60 13.50 13.60 0.0M
2022-10-12 13.60 13.70 13.50 13.50 0.0M
2022-10-11 13.90 13.90 13.50 13.80 0.0M
2022-10-10 12.20 13.90 12.20 13.80 0.0M
2022-10-07 13.00 13.20 12.80 13.00 0.0M
2022-10-06 12.90 13.00 12.60 13.00 0.0M
2022-10-05 12.80 13.40 12.00 12.90 0.0M
2022-10-04 12.90 12.90 12.40 12.80 0.0M
2022-10-03 11.80 12.90 11.60 12.90 0.0M
2022-09-30 12.00 12.00 11.30 11.80 0.0M
2022-09-29 12.50 12.50 11.30 11.60 0.0M
2022-09-28 12.50 12.70 11.90 12.50 0.0M
2022-09-27 12.10 12.70 11.50 12.20 0.0M
2022-09-26 12.50 12.50 11.10 12.00 0.0M
2022-09-23 12.90 12.90 12.50 12.90 0.0M
2022-09-22 12.70 13.50 12.60 13.30 0.0M
2022-09-21 12.20 13.00 12.00 12.80 0.0M
2022-09-20 13.90 14.00 12.60 12.90 0.1M
2022-09-19 14.00 14.00 13.60 13.70 0.0M
2022-09-16 14.70 15.80 13.40 14.00 0.1M
2022-09-15 13.80 17.00 13.30 14.80 0.2M
2022-09-14 13.80 13.80 13.40 13.70 0.0M
2022-09-13 13.80 15.50 13.60 13.80 0.2M
2022-09-12 13.00 14.80 12.90 13.70 0.2M
2022-09-09 13.00 13.00 13.00 13.00 0.0M
2022-09-08 13.00 13.00 12.90 13.00 0.0M
2022-09-07 13.00 13.10 12.90 13.10 0.0M
2022-09-06 13.20 13.20 12.80 13.00 0.0M
2022-09-05 13.40 13.40 13.20 13.30 0.0M
2022-09-02 13.10 13.40 12.90 13.30 0.0M
2022-09-01 13.20 13.20 13.20 13.20 0.0M
2022-08-31 13.00 13.50 12.90 13.20 0.0M
2022-08-30 13.00 13.20 13.00 13.20 0.0M
2022-08-29 12.90 13.20 12.90 13.20 0.0M
2022-08-26 13.10 13.10 12.80 13.10 0.0M
2022-08-25 13.10 13.10 13.10 13.10 0.0M
2022-08-24 13.10 13.20 13.00 13.00 0.0M
2022-08-23 13.10 13.20 12.90 13.20 0.0M
2022-08-22 13.10 13.10 12.80 13.10 0.0M
2022-08-19 13.10 13.10 12.90 13.10 0.0M
2022-08-18 13.20 13.20 12.90 13.00 0.0M
2022-08-17 13.20 13.20 12.90 13.10 0.0M
2022-08-16 13.00 13.20 12.80 13.10 0.0M
2022-08-15 13.20 13.20 12.90 13.20 0.0M
2022-08-12 12.90 13.20 12.90 13.20 0.0M
2022-08-11 13.10 13.10 13.10 13.10 0.0M
2022-08-10 13.10 13.40 12.80 13.10 0.0M
2022-08-09 13.20 13.30 13.20 13.20 0.0M
2022-08-08 13.10 13.30 13.10 13.10 0.0M
2022-08-05 13.50 13.50 13.00 13.00 0.0M
2022-08-04 13.20 13.40 13.20 13.40 0.0M
2022-08-03 13.40 13.40 13.20 13.30 0.0M
2022-08-02 13.50 13.50 13.40 13.40 0.0M
2022-08-01 13.50 13.50 13.10 13.40 0.0M
2022-07-29 13.30 13.60 13.10 13.50 0.0M
2022-07-28 13.00 13.30 13.00 13.30 0.0M
2022-07-27 13.20 13.40 13.10 13.20 0.0M
2022-07-26 13.30 13.30 12.80 13.30 0.0M
2022-07-25 13.60 13.80 12.80 13.30 0.0M
2022-07-22 12.80 13.90 12.80 13.60 0.0M
2022-07-21 12.80 12.80 12.60 12.80 0.0M
2022-07-20 12.60 12.80 12.60 12.80 0.0M
2022-07-19 12.50 12.80 12.50 12.80 0.0M
2022-07-18 12.60 12.80 12.30 12.40 0.0M
2022-07-15 12.50 12.80 12.30 12.60 0.0M
2022-07-14 12.20 12.90 12.20 12.40 0.0M
2022-07-13 13.30 13.50 13.00 13.30 0.0M
2022-07-12 14.10 14.40 12.90 13.40 0.2M
2022-07-11 17.40 18.30 15.40 15.70 0.3M
2022-07-08 17.10 17.20 16.60 16.80 0.0M
2022-07-07 16.90 17.20 16.20 16.80 0.1M
2022-07-06 17.00 17.10 16.50 17.00 0.0M
2022-07-05 17.20 17.20 16.80 17.00 0.0M
2022-07-04 16.70 17.40 16.30 17.20 0.0M
2022-07-01 17.10 17.70 16.80 17.10 0.1M
2022-06-30 17.10 17.50 15.50 16.70 0.1M
2022-06-29 17.20 17.30 16.80 16.90 0.0M
2022-06-28 16.80 17.00 16.20 17.00 0.0M
2022-06-27 16.60 17.00 16.50 16.70 0.0M
2022-06-24 16.90 17.10 16.40 16.90 0.0M
2022-06-23 17.40 17.40 16.70 17.00 0.0M
2022-06-22 16.60 17.50 16.50 17.10 0.0M
2022-06-21 16.80 17.00 16.30 16.80 0.0M
2022-06-20 16.50 17.00 16.10 16.80 0.0M
2022-06-17 16.30 18.50 16.20 16.60 0.1M
2022-06-16 16.00 16.20 15.90 16.00 0.0M
2022-06-15 15.90 16.30 15.60 15.80 0.0M
2022-06-14 15.50 16.30 15.40 15.70 0.0M
2022-06-10 15.30 15.50 15.30 15.50 0.0M
2022-06-09 15.30 15.90 15.30 15.50 0.1M
2022-06-08 15.50 15.50 15.00 15.20 0.0M
2022-06-07 15.20 15.60 15.20 15.20 0.0M
2022-06-06 16.00 16.00 14.70 15.40 0.0M
2022-06-03 15.70 16.10 15.60 16.00 0.0M
2022-06-02 15.50 16.10 15.50 16.10 0.0M
2022-06-01 15.90 16.20 15.40 15.70 0.0M
2022-05-31 15.40 16.80 15.40 15.80 0.1M
2022-05-30 14.90 17.90 14.80 15.80 0.2M
2022-05-27 14.40 14.90 14.20 14.60 0.0M
2022-05-26 14.80 15.60 14.50 14.50 0.0M
2022-05-25 14.80 15.40 14.50 14.50 0.0M
2022-05-24 17.00 17.10 14.30 14.80 0.1M
2022-05-23 17.10 18.70 15.30 16.70 0.2M
2022-05-20 15.00 17.10 14.30 15.50 0.1M
2022-05-19 14.00 16.00 13.80 15.10 0.4M
2022-05-18 13.10 14.50 12.90 14.30 0.1M
2022-05-17 13.20 13.40 13.10 13.30 0.0M
2022-05-16 13.70 13.70 13.10 13.50 0.0M
2022-05-13 13.60 13.70 13.00 13.70 0.0M
2022-05-12 13.50 13.80 13.50 13.80 0.0M
2022-05-11 13.70 13.80 13.60 13.80 0.0M
2022-05-06 13.90 14.30 13.50 14.00 0.0M
2022-05-05 13.80 13.90 13.70 13.90 0.0M
2022-05-04 14.00 14.00 13.80 14.00 0.0M
2022-04-29 13.60 14.00 13.50 14.00 0.0M
2022-04-28 13.70 13.80 13.60 13.80 0.0M
2022-04-27 13.40 13.90 13.40 13.90 0.0M
2022-04-26 13.60 13.70 13.10 13.50 0.0M
2022-04-25 13.70 13.80 13.10 13.70 0.0M
2022-04-22 14.00 14.00 13.60 14.00 0.0M
2022-04-21 13.70 14.00 13.70 14.00 0.0M
2022-04-20 13.50 14.00 12.80 14.00 0.0M
2022-04-19 14.10 14.30 13.20 13.70 0.0M
2022-04-18 13.70 14.10 13.30 14.10 0.0M
2022-04-15 13.50 14.00 13.10 13.80 0.0M
2022-04-14 13.50 13.70 13.30 13.30 0.0M
2022-04-13 13.70 13.70 13.00 13.50 0.0M
2022-04-12 13.90 13.90 13.70 13.90 0.0M
2022-04-11 14.30 14.40 13.60 13.80 0.0M
2022-04-08 14.40 14.70 13.70 14.50 0.0M
2022-04-07 14.40 14.90 14.30 14.70 0.0M
2022-04-06 13.40 15.00 13.40 14.80 0.1M
2022-04-05 13.10 13.40 12.60 13.40 0.0M
2022-04-04 13.00 13.10 12.90 13.10 0.0M
2022-04-01 12.70 13.10 12.50 13.10 0.0M
2022-03-31 12.60 13.20 12.50 13.10 0.0M
2022-03-30 12.80 13.00 12.30 13.00 0.0M
2022-03-29 11.70 12.80 11.70 12.80 0.0M
2022-03-28 11.70 11.70 8.60 11.70 0.0M
2022-02-25 11.00 12.90 11.00 11.50 0.0M
2022-02-24 12.90 12.90 11.00 11.00 0.0M
2022-02-22 13.20 13.60 12.60 13.40 0.0M
2022-02-21 14.30 14.50 13.00 13.20 0.0M
2022-02-18 14.50 14.80 14.30 14.30 0.0M
2022-02-17 14.60 14.70 14.30 14.70 0.0M
2022-02-16 14.50 14.80 14.40 14.80 0.0M
2022-02-15 14.40 14.80 14.10 14.80 0.0M
2022-02-14 14.20 14.60 14.10 14.60 0.0M
2022-02-11 14.60 14.70 14.40 14.60 0.0M
2022-02-10 14.40 14.70 14.30 14.70 0.0M
2022-02-09 14.50 14.50 14.30 14.50 0.0M
2022-02-08 13.80 14.50 13.80 14.30 0.0M
2022-02-07 13.80 13.80 13.60 13.80 0.0M
2022-02-04 13.80 14.70 13.40 14.00 0.0M
2022-02-03 13.70 13.90 13.70 13.90 0.0M
2022-02-02 13.70 13.90 13.60 13.90 0.0M
2022-02-01 13.70 13.80 13.70 13.80 0.0M
2022-01-31 13.90 13.90 13.70 13.90 0.0M
2022-01-28 13.70 13.80 13.70 13.80 0.0M
2022-01-27 13.80 13.80 13.10 13.50 0.0M
2022-01-26 13.30 13.50 13.30 13.50 0.0M
2022-01-25 13.00 13.60 13.00 13.50 0.0M
2022-01-24 13.70 13.70 12.80 13.00 0.0M
2022-01-21 13.90 14.00 13.60 13.90 0.0M
2022-01-20 14.00 14.00 14.00 14.00 0.0M
2022-01-19 13.80 13.90 13.60 13.80 0.0M
2022-01-18 14.20 14.20 13.60 13.80 0.0M
2022-01-17 14.40 14.50 14.20 14.40 0.0M
2022-01-14 14.90 14.90 14.00 14.50 0.0M
2022-01-13 14.80 14.90 14.70 14.70 0.0M
2022-01-12 14.90 15.00 14.60 14.80 0.0M
2022-01-11 14.70 14.90 14.60 14.80 0.0M
2022-01-10 14.80 15.10 14.60 14.80 0.0M
2022-01-06 14.90 14.90 14.60 14.60 0.0M
2022-01-05 14.30 15.10 14.30 14.60 0.0M
2022-01-04 14.70 15.10 13.40 14.30 0.0M
2022-01-03 14.60 14.70 14.50 14.50 0.0M