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
2023-12-29 56.30 57.80 54.00 55.30 0.0M
2023-12-28 59.50 61.10 54.80 56.00 0.0M
2023-12-27 59.20 61.50 58.10 59.30 0.0M
2023-12-26 61.40 61.60 59.00 60.20 0.0M
2023-12-25 65.00 65.10 61.00 62.30 0.0M
2023-12-22 65.70 65.80 60.60 64.00 0.1M
2023-12-21 61.90 69.50 60.30 63.50 0.3M
2023-12-20 57.80 63.70 55.00 61.10 0.2M
2023-12-19 52.90 55.90 52.90 55.80 0.0M
2023-12-18 51.90 53.20 50.80 53.00 0.0M
2023-12-15 50.60 52.80 49.10 51.70 0.0M
2023-12-14 52.10 58.80 50.00 50.00 0.2M
2023-12-13 51.00 53.30 50.00 52.10 0.0M
2023-12-12 48.50 51.30 48.30 50.40 0.0M
2023-12-11 50.50 50.50 48.30 48.70 0.0M
2023-12-08 49.20 52.80 49.20 51.00 0.0M
2023-12-07 49.30 49.50 47.70 48.90 0.0M
2023-12-06 49.60 51.50 48.70 48.80 0.0M
2023-12-05 50.00 51.00 46.10 49.40 0.0M
2023-12-04 51.20 53.20 49.00 50.00 0.0M
2023-12-01 56.70 57.30 51.70 51.70 0.0M
2023-11-30 60.00 61.30 52.50 55.20 0.1M
2023-11-29 58.20 61.90 56.70 59.90 0.1M
2023-11-28 53.40 56.60 48.50 56.60 0.1M
2023-11-27 56.00 60.00 51.00 51.40 0.1M
2023-11-24 65.00 66.90 59.90 60.00 0.2M
2023-11-23 79.90 79.90 67.00 69.30 0.1M
2023-11-22 75.40 79.90 73.00 78.90 0.0M
2023-11-21 78.40 79.30 75.30 75.40 0.0M
2023-11-20 80.70 80.70 76.60 77.00 0.0M
2023-11-17 78.30 84.50 75.10 78.10 0.0M
2023-11-16 72.50 78.30 72.40 78.00 0.1M
2023-11-15 60.10 72.60 60.10 71.30 0.1M
2023-11-14 71.50 71.50 59.30 60.10 0.1M
2023-11-13 80.00 82.10 70.20 71.00 0.0M
2023-11-10 83.10 85.10 77.00 78.30 0.0M
2023-11-09 86.30 87.00 83.40 84.50 0.0M
2023-11-08 89.20 89.20 84.00 86.30 0.0M
2023-11-07 90.40 91.70 89.00 89.10 0.0M
2023-11-06 91.80 91.80 88.30 90.40 0.0M
2023-11-03 94.60 94.70 91.90 91.90 0.0M
2023-11-02 91.90 95.70 91.90 92.70 0.0M
2023-11-01 94.70 95.60 90.50 92.20 0.0M
2023-10-31 96.50 96.60 91.80 92.70 0.0M
2023-10-30 96.00 99.00 96.00 96.70 0.0M
2023-10-27 95.10 96.10 94.00 95.20 0.0M
2023-10-26 97.50 98.00 95.20 95.70 0.0M
2023-10-25 95.70 97.40 92.90 97.10 0.0M
2023-10-24 98.40 98.40 95.50 97.20 0.0M
2023-10-23 93.00 97.10 92.20 96.70 0.0M
2023-10-20 96.20 97.10 90.40 92.30 0.0M
2023-10-19 100.00 103.00 96.50 96.50 0.0M
2023-10-18 97.70 102.00 96.40 99.60 0.1M
2023-10-17 90.10 103.10 90.10 97.10 0.2M
2023-10-16 88.30 93.00 87.10 91.00 0.1M
2023-10-13 88.70 90.50 87.70 88.30 0.0M
2023-10-12 89.50 89.60 87.70 88.50 0.0M
2023-10-11 88.70 90.30 87.10 89.50 0.0M
2023-10-10 88.00 89.10 86.10 88.70 0.0M
2023-10-09 86.80 88.80 85.70 87.90 0.0M
2023-10-06 91.70 91.70 85.60 86.80 0.1M
2023-10-05 95.40 95.60 88.00 91.00 0.2M
2023-10-04 96.50 97.00 95.40 95.90 0.0M
2023-10-03 100.30 100.40 95.00 96.50 0.0M
2023-10-02 100.50 102.80 100.20 100.30 0.0M
2023-09-29 103.00 103.10 99.90 101.00 0.0M
2023-09-28 99.00 105.50 99.00 102.50 0.0M
2023-09-27 99.80 100.40 98.20 98.20 0.0M
2023-09-26 98.70 100.90 96.30 98.20 0.0M
2023-09-25 99.80 102.50 96.00 98.60 0.0M
2023-09-22 96.70 101.00 95.40 99.80 0.0M
2023-09-21 95.80 104.10 93.00 93.00 0.0M
2023-09-20 101.80 103.00 90.40 98.00 0.1M
2023-09-19 112.20 112.20 100.60 103.80 0.0M
2023-09-18 113.80 115.80 110.20 112.20 0.0M
2023-09-15 105.90 113.80 105.00 113.80 0.0M
2023-09-14 114.40 119.50 89.50 105.90 0.1M
2023-09-13 116.30 122.50 113.90 114.30 0.0M
2023-09-12 116.70 118.00 113.30 116.80 0.0M
2023-09-11 116.60 123.90 112.00 115.00 0.0M
2023-09-08 119.90 119.90 111.20 116.70 0.0M
2023-09-07 123.70 124.70 120.00 120.00 0.0M
2023-09-06 126.00 126.90 122.20 123.30 0.0M
2023-09-05 123.50 125.00 123.10 124.90 0.0M
2023-09-04 124.40 124.90 121.20 124.40 0.0M
2023-09-01 123.40 124.30 120.20 124.00 0.0M
2023-08-31 124.90 125.70 121.10 123.30 0.1M
2023-08-30 124.00 125.70 120.60 124.00 0.1M
2023-08-29 129.60 129.60 122.10 124.90 0.1M
2023-08-28 127.00 137.00 127.00 129.30 0.1M
2023-08-25 133.00 134.00 123.90 125.90 0.1M
2023-08-24 130.80 130.80 122.20 127.60 0.1M
2023-08-23 139.00 142.40 120.30 130.10 0.4M
2023-08-22 120.00 139.00 114.00 138.80 0.7M
2023-08-21 99.70 109.10 97.60 109.10 0.1M
2023-08-18 96.70 101.90 94.10 97.30 0.0M
2023-08-17 96.10 102.50 92.00 96.00 0.1M
2023-08-16 104.60 110.00 90.00 95.50 0.1M
2023-08-15 110.00 111.00 97.00 104.60 0.2M
2023-08-14 110.00 118.90 105.30 111.00 0.2M
2023-08-11 112.20 119.70 99.00 114.00 0.3M
2023-08-10 165.00 171.30 96.10 114.60 0.7M
2023-08-09 157.30 157.30 147.10 157.30 0.2M
2023-08-08 143.10 143.10 129.50 143.10 0.3M
2023-08-07 100.00 130.20 97.00 130.20 0.4M
2023-08-04 81.80 102.50 80.70 92.90 0.7M
2023-08-03 71.00 85.20 68.00 81.50 0.5M
2023-08-02 62.80 74.70 62.80 70.30 0.7M
2023-08-01 58.50 63.00 57.90 62.80 0.2M
2023-07-31 57.50 61.60 56.60 57.60 0.2M
2023-07-28 54.40 57.10 49.70 56.10 0.2M
2023-07-27 55.70 57.30 52.10 53.70 0.1M
2023-07-26 51.30 57.00 50.50 55.20 0.3M
2023-07-25 49.60 51.70 49.60 51.30 0.1M
2023-07-24 49.30 49.60 48.50 49.60 0.0M
2023-07-21 48.30 48.90 47.30 48.90 0.0M
2023-07-20 49.40 50.40 47.20 48.80 0.1M
2023-07-19 47.60 50.50 47.50 48.80 0.2M
2023-07-18 47.20 48.10 46.10 47.00 0.0M
2023-07-17 46.30 47.00 45.80 46.90 0.0M
2023-07-14 45.70 46.80 45.00 46.50 0.0M
2023-07-13 45.60 45.70 44.90 45.70 0.0M
2023-07-12 45.20 45.90 44.70 44.80 0.0M
2023-07-11 45.10 45.50 44.50 45.00 0.0M
2023-07-10 45.80 46.50 44.50 45.30 0.0M
2023-07-07 45.00 47.00 44.10 45.90 0.1M
2023-07-06 44.20 47.70 43.50 45.00 0.2M
2023-07-05 43.60 44.40 43.40 43.70 0.0M
2023-07-04 43.50 43.90 42.50 43.10 0.0M
2023-07-03 43.40 44.20 43.20 44.00 0.0M
2023-06-30 43.80 44.50 43.10 43.70 0.1M
2023-06-29 44.00 44.10 42.60 43.80 0.1M
2023-06-28 43.60 50.40 43.00 44.30 0.2M
2023-06-27 44.30 44.30 42.20 43.60 0.1M
2023-06-26 44.40 44.40 42.10 44.30 0.0M
2023-06-23 44.60 44.80 43.50 44.40 0.0M
2023-06-22 45.30 45.60 44.60 45.00 0.0M
2023-06-21 44.60 45.80 44.60 45.20 0.0M
2023-06-20 45.20 45.60 44.20 44.50 0.0M
2023-06-19 44.30 45.60 43.30 45.20 0.1M
2023-06-16 46.00 51.60 42.80 44.60 1.1M
2023-06-15 44.00 46.80 43.70 44.90 0.2M
2023-06-14 43.00 44.00 42.30 43.40 0.1M
2023-06-13 43.00 43.50 41.60 43.10 0.0M
2023-06-09 41.90 43.00 41.40 42.60 0.0M
2023-06-08 42.10 42.10 40.70 42.00 0.0M
2023-06-07 42.00 42.20 41.70 42.10 0.0M
2023-06-06 42.20 42.80 40.60 41.80 0.0M
2023-06-05 43.00 43.00 41.80 42.70 0.0M
2023-06-02 43.50 43.50 41.70 42.70 0.0M
2023-06-01 43.00 43.70 43.00 43.60 0.0M
2023-05-31 42.90 44.80 42.90 43.00 0.0M
2023-05-30 44.90 44.90 42.70 42.70 0.0M
2023-05-29 45.80 46.00 43.00 44.20 0.1M
2023-05-26 43.30 46.40 43.30 44.80 0.1M
2023-05-25 43.50 44.50 42.60 42.70 0.0M
2023-05-24 44.00 44.00 42.30 43.40 0.0M
2023-05-23 48.30 48.40 41.10 44.00 0.1M
2023-05-22 47.30 48.10 45.80 47.70 0.1M
2023-05-19 50.20 50.80 45.10 47.30 0.3M
2023-05-18 53.00 62.80 50.10 55.80 0.6M
2023-05-17 55.10 57.40 53.10 53.20 0.2M
2023-05-16 52.90 55.00 52.70 54.50 0.2M
2023-05-15 58.00 58.00 51.20 52.90 0.3M
2023-05-12 59.00 59.90 52.70 56.50 0.3M
2023-05-11 52.10 63.20 52.00 58.80 0.8M
2023-05-10 44.30 53.80 42.30 50.90 1.0M
2023-05-08 41.90 45.00 41.70 44.40 0.1M
2023-05-05 43.00 44.00 40.20 41.70 0.1M
2023-05-04 43.00 43.90 41.70 42.50 0.0M
2023-05-03 45.70 46.10 41.50 43.40 0.1M
2023-05-02 45.50 47.50 44.10 45.50 0.1M
2023-04-28 45.50 47.50 43.10 45.00 0.2M
2023-04-27 50.90 54.80 43.20 45.10 0.7M
2023-04-26 37.80 52.30 37.60 48.30 1.9M
2023-04-25 35.80 38.00 35.80 37.60 0.1M
2023-04-24 35.60 36.70 34.70 35.90 0.1M
2023-04-21 35.70 36.00 35.00 35.50 0.1M
2023-04-20 35.10 36.30 34.60 35.60 0.1M
2023-04-19 33.80 35.50 33.70 35.00 0.1M
2023-04-18 34.00 34.50 32.80 33.40 0.2M
2023-04-17 32.40 32.80 31.80 32.80 0.1M
2023-04-14 32.30 32.30 31.60 32.20 0.1M
2023-04-13 32.00 32.40 31.60 32.30 0.1M
2023-04-12 31.50 32.30 30.50 32.00 0.1M
2023-04-11 33.20 34.00 29.80 31.20 0.5M
2023-04-10 31.50 35.10 31.10 33.00 0.6M
2023-04-07 25.30 33.80 23.80 31.00 1.6M
2023-04-06 23.80 26.20 23.00 25.20 0.4M
2023-04-05 22.00 23.90 20.90 23.20 0.1M
2023-04-04 21.00 22.50 20.70 22.00 0.0M
2023-04-03 20.90 21.00 19.60 20.50 0.1M
2023-03-31 19.60 24.40 19.20 20.90 0.4M
2023-03-30 19.20 20.10 19.20 19.60 0.1M
2023-03-29 18.70 19.50 18.30 19.50 0.0M
2023-03-28 18.40 19.30 17.90 18.70 0.1M
2023-03-27 18.10 18.90 17.70 18.40 0.1M
2023-03-24 17.80 18.20 17.50 17.70 0.0M
2023-03-23 16.90 18.00 16.90 17.80 0.1M
2023-03-22 16.90 17.00 16.60 17.00 0.0M
2023-03-21 16.90 17.00 16.60 16.80 0.0M
2023-03-20 16.50 17.10 16.50 16.70 0.1M
2023-03-17 16.60 16.70 16.50 16.50 0.0M
2023-03-16 16.70 16.80 16.50 16.70 0.0M
2023-03-15 16.80 16.90 16.60 16.80 0.0M
2023-03-14 16.80 17.10 16.60 17.00 0.0M
2023-03-13 16.60 17.30 16.50 16.90 0.2M
2023-03-10 16.90 17.00 16.60 16.60 0.0M
2023-03-09 16.70 17.00 16.30 17.00 0.1M
2023-03-07 16.80 16.80 16.40 16.70 0.0M
2023-03-06 16.60 19.00 16.30 16.50 0.4M
2023-03-03 16.50 17.00 16.00 16.30 0.1M
2023-03-02 16.70 17.10 16.20 16.30 0.1M
2023-03-01 16.70 17.00 16.30 17.00 0.1M
2023-02-28 15.90 16.90 15.40 16.70 0.1M
2023-02-27 16.00 16.20 15.50 15.90 0.0M
2023-02-24 15.80 16.20 15.60 15.90 0.0M
2023-02-22 15.30 15.80 15.30 15.70 0.0M
2023-02-21 15.00 15.70 14.90 15.60 0.0M
2023-02-20 15.00 15.40 14.90 15.30 0.0M
2023-02-17 15.20 15.60 14.80 15.30 0.0M
2023-02-16 15.10 15.60 14.80 15.40 0.0M
2023-02-15 15.60 16.90 14.60 15.30 0.3M
2023-02-14 15.20 15.90 15.10 15.60 0.2M
2023-02-13 14.90 15.40 14.70 15.20 0.1M
2023-02-10 14.90 15.00 14.60 14.90 0.0M
2023-02-09 15.10 15.50 14.70 15.00 0.1M
2023-02-08 15.50 15.60 15.10 15.30 0.0M
2023-02-07 15.50 15.70 15.00 15.40 0.0M
2023-02-06 14.80 15.80 14.70 15.50 0.1M
2023-02-03 15.10 15.10 14.70 14.90 0.0M
2023-02-02 14.90 15.00 14.80 14.80 0.0M
2023-02-01 14.90 15.20 14.70 15.00 0.0M
2023-01-31 14.90 15.00 14.80 14.80 0.0M
2023-01-30 14.70 14.90 14.70 14.90 0.0M
2023-01-27 14.80 14.90 14.60 14.80 0.0M
2023-01-26 14.70 15.00 14.70 14.90 0.0M
2023-01-25 14.80 15.00 14.60 14.90 0.0M
2023-01-24 15.20 15.30 13.40 15.00 0.1M
2023-01-23 14.80 15.50 14.70 15.10 0.0M
2023-01-20 14.70 14.80 14.60 14.80 0.0M
2023-01-19 14.80 14.90 14.60 14.80 0.0M
2023-01-18 14.90 15.00 14.50 14.90 0.0M
2023-01-17 15.10 15.10 14.80 14.90 0.0M
2023-01-16 15.10 15.20 14.90 15.10 0.0M
2023-01-13 15.30 15.30 14.90 15.10 0.0M
2023-01-12 15.00 15.70 14.50 15.20 0.2M
2023-01-11 14.80 15.10 14.50 15.00 0.2M
2023-01-10 14.50 15.20 14.30 14.70 0.1M
2023-01-09 14.40 14.70 14.40 14.70 0.0M
2023-01-06 14.60 14.60 14.30 14.40 0.0M
2023-01-05 14.60 14.70 14.00 14.60 0.0M
2023-01-04 14.50 14.80 14.40 14.60 0.0M
2023-01-03 14.40 14.60 14.40 14.50 0.0M