ТНС энерго Марий Эл

MISB

48.7 ₽ +0.41% ↑

История котировок MISB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-06-05	49	48.7	49	48.3	+0.41%	4	400	19,440
2026-06-04	49.5	48.5	49.5	48.3	-1.82%	13	2,400	117,640
2026-06-03	49	49.4	49.4	48.2	+1.02%	23	3,900	190,020
2026-06-02	47.4	48.9	48.9	47.1	+2.73%	64	19,800	945,560
2026-06-01	50.5	47.6	51	47	-5.93%	82	30,600	1,479,870
2026-05-29	51	50.6	52.1	50.1	-2.50%	17	8,400	430,070
2026-05-28	49.3	51.9	55.4	49	+5.27%	97	30,800	1,598,060
2026-05-27	49.3	49.3	50	49.1	0.00%	13	2,600	128,930
2026-05-26	50.5	49.3	50.6	49.3	-1.40%	11	2,200	109,490
2026-05-25	51.2	50	51.2	50	-2.34%	25	2,700	136,740
2026-05-22	51.2	51.2	51.2	50.5	0.00%	18	2,200	111,500
2026-05-21	51.1	51.2	51.2	50	+1.39%	38	5,400	272,800
2026-05-20	51.1	50.5	51.6	50.5	-1.17%	5	900	46,040
2026-05-19	51	51.1	51.6	50.6	-1.73%	35	6,800	345,800
2026-05-18	52.7	52	52.8	50.8	-0.95%	36	7,600	391,060
2026-05-15	52.9	52.5	53	52.1	-0.76%	14	1,900	100,240
2026-05-14	52.7	52.9	53.8	52.2	+0.38%	19	3,700	193,960
2026-05-13	52.6	52.7	54.1	51.7	+0.76%	86	28,500	1,498,350
2026-05-12	52.4	52.3	52.4	52.1	-0.19%	8	800	41,800
2026-05-11	51.8	52.4	52.4	51.8	+0.96%	6	900	47,040
2026-05-08	52	51.9	52.7	51.6	+0.39%	22	9,100	473,520
2026-05-07	51.3	51.7	51.7	51.3	+0.78%	13	2,200	113,410
2026-05-06	51.7	51.3	51.8	50.7	+0.39%	26	5,600	287,010
2026-05-05	51.8	51.1	51.8	51	-1.35%	5	700	35,880
2026-05-04	51.8	51.8	52.3	50.5	+0.97%	48	10,900	559,270
2026-04-30	52.1	51.3	52.4	51.3	-0.19%	23	5,600	289,450
2026-04-29	53	51.4	54.5	50.5	-3.02%	156	25,600	1,331,850
2026-04-28	53.6	53	54	51.1	-1.30%	55	26,900	1,422,290
2026-04-27	56.2	53.7	56.8	52	-4.79%	76	18,100	977,620
2026-04-24	56.6	56.4	57.5	55.3	+0.18%	38	5,100	287,270
2026-04-23	58.8	56.3	59	56.3	-1.57%	50	7,000	400,560
2026-04-22	55.7	57.2	60	55.5	+3.81%	182	56,500	3,257,780
2026-04-21	53.6	55.1	60	53.6	+1.85%	171	47,600	2,662,440
2026-04-20	55.1	54.1	55.1	53	-2.70%	102	38,000	2,056,550
2026-04-17	53.7	55.6	56.5	53.3	+5.30%	56	17,700	978,430
2026-04-16	53.6	52.8	53.8	52.4	-1.31%	26	4,100	217,360
2026-04-15	52.3	53.5	53.5	51.6	+3.68%	20	6,300	332,860
2026-04-14	51.9	51.6	52.8	51.4	+0.39%	32	17,400	905,640
2026-04-13	52.5	51.4	52.8	51.4	-2.10%	38	5,800	300,550
2026-04-10	52.8	52.5	52.8	52.5	-1.69%	6	3,200	168,930
2026-04-09	53.2	53.4	54.9	52.7	-1.48%	55	13,500	721,660
2026-04-08	54.4	54.2	54.4	53.5	+1.12%	16	3,900	210,180
2026-04-07	53.6	53.6	54.3	53.6	-1.11%	6	1,800	97,290
2026-04-06	53.5	54.2	54.7	52.8	+2.26%	42	7,100	382,230
2026-04-03	52.9	53	54.9	52.9	0.00%	24	4,800	255,500
2026-04-02	52.6	53	56.3	52.6	+0.76%	166	51,700	2,795,220
2026-04-01	52.8	52.6	53.1	52	+0.19%	31	9,400	493,760
2026-03-31	53.5	52.5	53.7	52.5	-2.60%	65	16,300	862,280
2026-03-30	54.1	53.9	54.9	53.4	-1.10%	46	13,300	719,600
2026-03-27	55.8	54.5	55.8	54	-2.85%	27	20,500	1,112,590
2026-03-26	56.3	56.1	56.5	55.5	-0.36%	24	5,600	312,940
2026-03-25	56.3	56.3	56.3	55.6	-0.35%	9	1,700	94,910
2026-03-24	54.8	56.5	56.5	54.4	+2.91%	37	9,900	549,470
2026-03-23	55.7	54.9	56.8	53.6	-0.36%	110	32,100	1,791,310
2026-03-20	55.4	55.1	55.7	55	-0.72%	12	2,700	148,900
2026-03-19	55.2	55.5	56.5	55.2	-0.54%	29	7,900	441,180
2026-03-18	57.4	55.8	57.8	54.2	-2.28%	68	18,000	1,006,370
2026-03-17	59.1	57.1	60.3	56	-4.03%	97	31,000	1,810,740
2026-03-16	55.8	59.5	61	53.8	+6.44%	419	117,100	6,766,100
2026-03-13	52.2	55.9	55.9	51.8	+8.33%	66	25,000	1,338,490
2026-03-12	51.9	51.6	52.2	51.6	-1.15%	15	2,600	134,760
2026-03-11	51.3	52.2	52.2	50.9	+2.76%	32	8,900	458,920
2026-03-10	50.6	50.8	52.8	50	+0.59%	97	46,200	2,361,780
2026-03-09	53	50.5	53	48.5	-5.08%	108	40,700	2,084,590
2026-03-06	52.8	53.2	53.8	52.8	+0.76%	21	7,500	399,630
2026-03-05	52.6	52.8	52.9	52.2	+1.54%	16	2,700	141,860
2026-03-04	53.3	52	54	51.4	-3.17%	57	15,200	794,050
2026-03-03	53.7	53.7	53.9	52.8	-1.83%	66	20,100	1,068,090
2026-03-02	56.3	54.7	58.1	53.6	-2.84%	143	45,300	2,520,990
2026-02-27	56.8	56.3	56.9	56.1	0.00%	8	1,900	107,690
2026-02-26	56.5	56.3	56.5	56.2	-0.18%	5	800	45,080
2026-02-25	56.3	56.4	56.7	56.3	-0.88%	11	4,100	231,360
2026-02-24	57	56.9	57.5	56	-0.35%	44	7,900	448,290
2026-02-20	57.4	57.1	59.9	56.9	+0.18%	52	10,800	624,490
2026-02-19	57.6	57	57.6	55.1	-0.52%	66	11,200	633,380
2026-02-18	58.2	57.3	58.2	57.3	-1.21%	18	2,700	155,970
2026-02-17	58.8	58	59	57.4	-0.68%	18	6,700	389,700
2026-02-16	58.4	58.4	58.4	58	-1.18%	9	1,700	98,790
2026-02-13	58.9	59.1	59.1	58.2	+1.03%	11	1,800	105,510
2026-02-12	58.4	58.5	59.3	57.7	+0.52%	17	2,900	169,920
2026-02-11	57.6	58.2	58.2	57.1	+0.34%	14	1,600	92,300
2026-02-10	58.7	58	58.7	57.4	-0.85%	21	4,200	243,720
2026-02-09	59.4	58.5	60	58.4	-0.85%	39	11,200	663,150
2026-02-06	57.1	59	59.1	56.7	+4.06%	61	13,300	775,410
2026-02-05	59	56.7	59	56.4	-3.90%	95	16,700	961,850
2026-02-04	60.8	59	60.8	58.2	-3.12%	110	31,700	1,881,140
2026-02-03	60.7	60.9	62.2	60.7	0.00%	74	13,900	853,620
2026-02-02	59.5	60.9	61.1	58.7	+3.22%	85	16,200	975,170
2026-01-30	59.3	59	59.6	58.6	-1.83%	53	16,100	952,710
2026-01-29	60.4	60.1	61	59.2	-1.15%	54	11,600	698,630
2026-01-28	61.2	60.8	61.7	60.3	-0.33%	59	17,500	1,063,270
2026-01-27	59.4	61	61.9	59	+2.69%	106	37,500	2,252,500
2026-01-26	59.6	59.4	59.8	58.8	-0.83%	70	15,000	891,270
2026-01-23	59.6	59.9	60.1	59.1	+1.18%	33	6,500	386,530
2026-01-22	60.3	59.2	60.8	57.1	-2.31%	114	22,700	1,339,660
2026-01-21	60.4	60.6	61	60	+1.68%	61	23,300	1,414,550
2026-01-20	59.5	59.6	62	59.1	+0.17%	175	51,700	3,137,700
2026-01-19	58.4	59.5	59.5	58.4	+1.36%	32	5,600	330,600
2026-01-16	58	58.7	58.7	57.6	0.00%	21	5,200	303,430
2026-01-15	57.6	58.7	58.8	57.5	+1.38%	11	4,900	286,150
2026-01-14	57.6	57.9	59.2	56.7	+1.05%	62	13,100	761,480
2026-01-13	59.2	57.3	59.2	56.4	-3.05%	72	10,700	618,870
2026-01-12	60.3	59.1	60.3	58.6	-0.17%	54	13,100	779,150
2026-01-09	59.8	59.2	60	59.2	+0.34%	34	5,000	298,430
2026-01-08	59.1	59	59.9	57.8	0.00%	73	18,900	1,108,350
2026-01-06	57.4	59	60	56.6	+4.24%	184	34,100	1,995,600
2026-01-05	57.1	56.6	57.2	54.9	0.00%	50	8,400	472,740

Архив котировок акции MISB по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014