TNS energo Mari El Pref

MISB_p
🏛️ russian-federation →
49.00
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
2022-12-30 14.70 14.70 14.20 14.60 0.0M
2022-12-29 14.50 14.70 14.40 14.60 0.0M
2022-12-28 14.80 14.90 14.40 14.70 0.0M
2022-12-27 15.00 15.00 14.40 14.80 0.1M
2022-12-26 15.90 16.30 14.80 15.00 0.3M
2022-12-23 17.60 18.70 15.80 16.00 0.1M
2022-12-22 16.30 17.80 15.50 17.10 0.1M
2022-12-21 16.10 16.50 15.70 16.50 0.1M
2022-12-20 15.50 16.60 15.30 16.40 0.0M
2022-12-19 15.70 15.80 15.40 15.60 0.0M
2022-12-16 15.60 16.00 15.40 15.70 0.0M
2022-12-15 15.20 15.80 15.10 15.80 0.0M
2022-12-14 15.40 15.50 15.20 15.30 0.0M
2022-12-13 15.30 15.40 15.00 15.40 0.0M
2022-12-12 15.00 15.50 15.00 15.50 0.0M
2022-12-09 15.40 15.40 14.70 15.00 0.0M
2022-12-08 15.30 15.40 15.20 15.40 0.0M
2022-12-07 15.40 15.50 15.30 15.30 0.0M
2022-12-06 15.50 15.60 15.40 15.40 0.0M
2022-12-05 15.40 15.60 15.40 15.50 0.0M
2022-12-02 15.70 15.70 15.20 15.40 0.0M
2022-12-01 15.80 15.80 15.50 15.70 0.0M
2022-11-30 15.80 16.20 15.40 15.60 0.0M
2022-11-29 15.20 16.20 15.10 15.50 0.1M
2022-11-28 15.00 15.90 14.90 15.40 0.1M
2022-11-25 14.90 15.20 14.90 15.20 0.0M
2022-11-24 15.10 15.40 14.80 15.20 0.0M
2022-11-23 14.90 15.20 14.50 15.20 0.0M
2022-11-22 14.70 15.10 14.30 15.10 0.0M
2022-11-21 15.00 15.00 14.40 14.80 0.0M
2022-11-18 15.00 15.10 14.80 15.10 0.0M
2022-11-17 15.10 15.20 14.90 15.10 0.0M
2022-11-16 15.10 15.30 14.50 15.20 0.0M
2022-11-15 15.20 15.60 14.80 15.10 0.0M
2022-11-14 15.90 15.90 14.90 15.40 0.1M
2022-11-11 16.20 16.90 15.30 15.70 0.4M
2022-11-10 15.80 18.20 14.50 16.40 1.0M
2022-11-09 15.40 18.70 14.50 15.50 0.3M
2022-11-08 14.10 16.80 13.70 16.00 0.2M
2022-11-07 13.60 14.80 13.60 14.10 0.1M
2022-11-03 13.60 14.20 13.10 13.50 0.1M
2022-11-02 13.60 13.80 13.30 13.60 0.0M
2022-11-01 13.40 13.80 13.30 13.60 0.0M
2022-10-31 13.40 14.10 13.10 13.30 0.0M
2022-10-28 13.60 13.60 13.10 13.50 0.0M
2022-10-27 13.20 13.40 13.20 13.40 0.0M
2022-10-26 13.00 13.40 12.90 13.20 0.0M
2022-10-25 12.70 13.00 12.60 13.00 0.0M
2022-10-24 12.90 13.00 12.10 12.80 0.0M
2022-10-21 12.80 13.10 12.80 13.00 0.0M
2022-10-20 12.80 13.00 12.70 12.90 0.0M
2022-10-19 12.80 13.20 12.50 12.90 0.0M
2022-10-18 13.30 13.60 12.90 13.00 0.0M
2022-10-17 12.90 13.60 12.40 13.50 0.1M
2022-10-14 12.70 12.90 12.70 12.90 0.0M
2022-10-13 13.00 13.00 12.60 12.80 0.0M
2022-10-12 13.00 13.00 12.40 12.90 0.0M
2022-10-11 12.90 13.00 12.30 12.70 0.1M
2022-10-10 11.70 13.30 11.50 13.00 0.1M
2022-10-07 12.10 12.40 12.00 12.30 0.0M
2022-10-06 12.40 12.70 12.00 12.40 0.0M
2022-10-05 12.10 13.20 11.60 12.20 0.1M
2022-10-04 13.00 13.00 12.10 12.90 0.0M
2022-10-03 11.50 13.00 10.90 12.70 0.1M
2022-09-30 11.60 11.90 11.20 11.80 0.0M
2022-09-29 12.20 12.20 11.30 11.90 0.0M
2022-09-28 11.90 12.30 11.80 12.20 0.0M
2022-09-27 12.40 13.00 11.20 12.30 0.0M
2022-09-26 13.20 13.20 11.30 12.40 0.0M
2022-09-23 12.90 13.20 11.80 13.20 0.0M
2022-09-22 12.80 13.30 12.60 13.10 0.0M
2022-09-21 12.70 13.20 11.20 12.60 0.1M
2022-09-20 13.90 13.90 12.30 13.10 0.1M
2022-09-19 14.40 14.40 13.30 13.80 0.1M
2022-09-16 16.90 19.70 13.90 14.20 0.8M
2022-09-15 13.90 18.70 13.60 16.60 0.3M
2022-09-14 14.50 14.50 13.50 14.30 0.0M
2022-09-13 14.00 17.00 14.00 14.40 0.2M
2022-09-12 11.90 15.00 11.90 14.50 0.2M
2022-09-09 12.10 12.30 11.90 11.90 0.0M
2022-09-08 11.80 12.00 11.80 12.00 0.0M
2022-09-07 11.70 11.90 11.70 11.80 0.0M
2022-09-06 11.80 12.10 11.70 11.70 0.0M
2022-09-05 11.80 12.30 11.70 11.90 0.0M
2022-09-02 11.50 12.00 11.30 11.80 0.0M
2022-09-01 11.60 11.60 11.30 11.50 0.0M
2022-08-31 11.10 11.50 11.00 11.30 0.0M
2022-08-30 11.60 11.60 11.20 11.50 0.0M
2022-08-29 11.20 11.60 11.20 11.60 0.0M
2022-08-26 11.50 11.50 11.20 11.40 0.0M
2022-08-25 11.20 11.50 11.20 11.50 0.0M
2022-08-24 11.40 11.40 11.20 11.30 0.0M
2022-08-23 11.20 11.40 11.20 11.40 0.0M
2022-08-22 11.20 11.40 11.20 11.40 0.0M
2022-08-19 11.60 11.70 11.20 11.40 0.0M
2022-08-18 11.10 11.50 11.10 11.50 0.0M
2022-08-17 11.20 11.30 11.20 11.30 0.0M
2022-08-16 11.10 11.30 11.00 11.30 0.0M
2022-08-15 11.20 11.30 11.10 11.30 0.0M
2022-08-12 11.20 11.30 11.10 11.30 0.0M
2022-08-11 11.10 11.30 11.10 11.20 0.0M
2022-08-10 11.00 11.30 11.00 11.20 0.0M
2022-08-09 11.20 11.20 11.00 11.20 0.0M
2022-08-08 11.00 11.20 11.00 11.20 0.0M
2022-08-05 11.20 11.20 10.80 11.00 0.0M
2022-08-04 11.20 11.30 11.10 11.20 0.0M
2022-08-03 11.30 11.40 11.10 11.20 0.0M
2022-08-02 11.60 11.80 11.40 11.40 0.0M
2022-08-01 11.40 11.70 11.40 11.60 0.0M
2022-07-29 11.30 11.40 11.30 11.40 0.0M
2022-07-28 11.30 11.30 11.10 11.30 0.0M
2022-07-27 11.10 11.30 11.00 11.30 0.0M
2022-07-26 11.10 11.20 10.80 11.10 0.0M
2022-07-25 11.20 11.20 11.00 11.00 0.0M
2022-07-22 11.00 12.10 11.00 11.10 0.0M
2022-07-21 10.90 10.90 10.70 10.90 0.0M
2022-07-20 10.90 11.00 10.70 10.90 0.0M
2022-07-19 10.70 10.90 10.50 10.90 0.0M
2022-07-18 11.20 11.20 10.60 10.80 0.0M
2022-07-15 11.20 11.50 10.80 11.20 0.0M
2022-07-14 11.70 11.70 10.60 11.10 0.1M
2022-07-13 12.20 12.20 11.60 11.70 0.0M
2022-07-12 14.10 14.10 11.70 12.20 0.5M
2022-07-11 15.90 16.30 15.10 15.70 0.3M
2022-07-08 15.10 16.10 15.10 16.00 0.1M
2022-07-07 15.80 16.10 14.90 15.40 0.1M
2022-07-06 16.20 16.20 15.60 16.10 0.0M
2022-07-05 16.10 16.20 15.80 16.20 0.0M
2022-07-04 16.40 16.70 16.00 16.30 0.1M
2022-07-01 16.50 17.20 16.10 16.30 0.1M
2022-06-30 16.50 16.60 15.10 16.40 0.2M
2022-06-29 16.70 16.70 16.10 16.50 0.0M
2022-06-28 16.40 16.60 16.00 16.50 0.0M
2022-06-27 16.30 16.70 16.00 16.40 0.1M
2022-06-24 16.10 17.00 15.80 16.60 0.1M
2022-06-23 16.50 16.60 16.00 16.10 0.0M
2022-06-22 16.20 16.70 15.60 16.20 0.1M
2022-06-21 16.10 16.70 15.50 16.00 0.1M
2022-06-20 15.30 17.10 15.30 16.00 0.1M
2022-06-17 15.20 15.80 15.10 15.50 0.1M
2022-06-16 15.00 15.50 14.80 15.00 0.1M
2022-06-15 15.00 15.10 14.70 15.00 0.0M
2022-06-14 15.10 15.10 14.80 14.80 0.0M
2022-06-10 14.80 15.20 14.60 14.80 0.0M
2022-06-09 14.70 15.10 14.40 14.90 0.1M
2022-06-08 15.00 15.30 14.00 14.80 0.1M
2022-06-07 15.00 15.00 14.70 14.80 0.0M
2022-06-06 15.00 15.10 14.70 14.90 0.0M
2022-06-03 14.80 15.10 14.50 15.00 0.0M
2022-06-02 15.00 15.10 14.70 14.80 0.0M
2022-06-01 14.80 15.20 14.40 15.00 0.1M
2022-05-31 15.20 15.20 14.60 15.00 0.0M
2022-05-30 14.70 15.80 14.70 15.00 0.3M
2022-05-27 14.20 14.70 14.10 14.70 0.0M
2022-05-26 14.40 14.90 13.90 14.70 0.1M
2022-05-25 15.00 15.10 14.10 14.70 0.1M
2022-05-24 15.80 15.90 14.30 15.00 0.4M
2022-05-23 14.70 18.70 14.70 16.20 1.0M
2022-05-20 13.30 14.30 12.40 13.40 0.4M
2022-05-19 11.60 13.70 11.00 12.80 0.8M
2022-05-18 9.90 11.70 9.50 11.30 0.3M
2022-05-17 10.00 10.00 9.80 10.00 0.0M
2022-05-16 10.00 10.00 9.90 9.90 0.0M
2022-05-13 10.00 10.00 9.80 10.00 0.0M
2022-05-12 10.10 10.10 9.90 10.00 0.0M
2022-05-11 10.10 10.10 10.00 10.10 0.0M
2022-05-06 10.10 10.10 10.10 10.10 0.0M
2022-05-05 10.10 10.20 10.00 10.10 0.0M
2022-05-04 10.10 10.30 10.10 10.20 0.0M
2022-04-29 10.10 10.30 10.10 10.30 0.0M
2022-04-28 10.20 10.30 10.10 10.30 0.0M
2022-04-27 10.40 10.70 9.90 10.20 0.1M
2022-04-26 10.30 10.50 10.10 10.40 0.0M
2022-04-25 10.30 10.50 10.30 10.40 0.0M
2022-04-22 10.60 10.60 10.20 10.40 0.0M
2022-04-21 10.20 10.90 10.20 10.70 0.0M
2022-04-20 10.40 10.50 10.20 10.40 0.0M
2022-04-19 10.30 10.60 10.30 10.40 0.0M
2022-04-18 10.20 10.30 10.10 10.30 0.0M
2022-04-15 9.90 10.30 9.80 10.30 0.0M
2022-04-14 10.00 11.00 9.80 10.10 0.1M
2022-04-13 9.90 9.90 9.90 9.90 0.0M
2022-04-12 10.20 10.20 9.90 9.90 0.0M
2022-04-11 10.30 10.30 10.20 10.20 0.0M
2022-04-08 10.50 10.60 10.30 10.50 0.0M
2022-04-07 10.70 10.70 10.30 10.50 0.0M
2022-04-06 9.90 10.90 9.90 10.70 0.1M
2022-04-05 10.20 10.80 9.60 9.90 0.0M
2022-04-04 9.50 10.10 9.50 10.10 0.0M
2022-04-01 9.80 9.80 9.40 9.70 0.0M
2022-03-31 9.70 9.80 9.20 9.80 0.0M
2022-03-30 9.40 9.70 9.30 9.30 0.0M
2022-03-29 9.70 9.70 9.20 9.20 0.0M
2022-03-28 10.40 10.40 6.80 9.60 0.0M
2022-02-25 6.80 9.70 6.70 9.50 0.0M
2022-02-24 9.80 9.80 6.00 7.40 0.0M
2022-02-22 9.30 9.80 9.10 9.80 0.0M
2022-02-21 10.10 10.10 9.70 10.00 0.0M
2022-02-18 10.30 10.30 10.00 10.00 0.0M
2022-02-17 10.30 10.40 10.00 10.30 0.0M
2022-02-16 10.20 10.30 10.20 10.30 0.0M
2022-02-15 10.10 10.20 10.10 10.20 0.0M
2022-02-11 10.20 10.20 10.20 10.20 0.0M
2022-02-10 10.20 10.20 10.20 10.20 0.0M
2022-02-09 10.20 10.20 10.00 10.20 0.0M
2022-02-08 10.20 10.20 10.20 10.20 0.0M
2022-02-07 10.20 10.20 10.20 10.20 0.0M
2022-02-04 10.00 10.20 10.00 10.20 0.0M
2022-02-03 9.80 10.00 9.70 10.00 0.0M
2022-02-02 9.70 9.90 9.70 9.90 0.0M
2022-02-01 9.90 9.90 9.60 9.90 0.0M
2022-01-31 9.90 10.00 9.70 9.90 0.0M
2022-01-28 9.80 9.90 9.70 9.90 0.0M
2022-01-27 9.80 9.80 9.30 9.80 0.0M
2022-01-26 9.50 9.70 9.40 9.70 0.0M
2022-01-25 9.50 9.50 9.40 9.50 0.0M
2022-01-24 9.70 9.70 9.00 9.40 0.0M
2022-01-21 10.00 10.00 9.60 9.70 0.0M
2022-01-20 9.90 10.00 9.90 10.00 0.0M
2022-01-19 9.90 9.90 9.80 9.90 0.0M
2022-01-18 10.00 10.20 9.70 9.90 0.0M
2022-01-17 10.40 10.50 10.10 10.10 0.0M
2022-01-14 10.70 10.70 9.80 10.40 0.1M
2022-01-13 10.60 10.70 10.50 10.60 0.0M
2022-01-12 10.80 10.80 10.50 10.70 0.0M
2022-01-11 10.60 10.70 10.60 10.70 0.0M
2022-01-10 10.50 10.60 10.40 10.60 0.0M
2022-01-06 10.50 10.50 10.40 10.50 0.0M
2022-01-05 10.50 10.60 10.40 10.50 0.0M
2022-01-04 10.50 10.60 10.40 10.50 0.0M
2022-01-03 10.50 10.50 10.50 10.50 0.0M