ТНС энерго Марий Эл

MISB

  54.2 ₽  +0.18% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ТНС энерго Марий Эл
  5. История котировок
  6. 2019

История котировок MISB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-3011.711.411.79.9+6.54%8356,600627,230
2019-12-279.610.710.79.6+8.08%3619,700198,050
2019-12-269.99.99.99.6+2.06%215,80057,010
2019-12-259.79.79.89.5-1.02%327,30070,150
2019-12-249.69.89.99.6+1.03%254,50043,500
2019-12-239.69.79.79.3-1.02%286,00057,170
2019-12-209.89.89.99.6-1.01%135,20050,400
2019-12-199.79.99.99.60.00%162,00019,500
2019-12-189.69.99.99.60.00%298,00077,710
2019-12-179.99.99.99.6+1.02%235,60054,420
2019-12-169.89.8109.8-2.00%103,10030,450
2019-12-139.710109.7+2.04%226,80067,220
2019-12-1210.29.810.29.6-2.97%4211,400111,670
2019-12-119.910.110.29.7+1.00%427,90078,330
2019-12-109.61010.79.5+4.17%16046,900464,080
2019-12-099.79.69.79.5-1.03%132,50023,860
2019-12-069.59.79.79.40.00%91,80017,070
2019-12-059.69.79.79.4+1.04%256,00057,170
2019-12-049.79.69.89.5-1.03%184,50043,450
2019-12-039.69.79.79.60.00%41,60015,370
2019-12-029.79.79.99.3-3.00%438,60082,390
2019-11-291010109.6+1.01%6313,500132,300
2019-11-28109.9109.8+1.02%51,20011,790
2019-11-27109.810.19.7-1.01%3113,300129,330
2019-11-26109.9109.90.00%34003,990
2019-11-25109.910.19.7+1.02%246,00059,580
2019-11-22109.810.19.7-2.00%217,10069,910
2019-11-21101010.110+2.04%71,10011,010
2019-11-209.79.810.19.6-2.97%206,20060,980
2019-11-191010.110.1100.00%51,70017,010
2019-11-181010.110.210+1.00%113,00030,350
2019-11-1510.21010.29.90.00%173,70036,940
2019-11-1410.11010.110-2.91%1114,700147,860
2019-11-1310.310.310.310.10.00%51,40014,200
2019-11-1210.410.310.510-0.96%2910,500106,620
2019-11-1110.510.410.610.3-0.95%152,40025,100
2019-11-0810.410.510.510.3+1.94%44004,170
2019-11-071110.31110.2-1.90%112,70028,060
2019-11-0610.410.51110.2+1.94%3010,500109,330
2019-11-0510.210.310.310+3.00%257,00071,140
2019-11-0110.11010.210-1.96%133,40034,390
2019-10-319.910.210.29.9+3.03%194,70047,500
2019-10-3010.19.910.19.9-1.98%91,30012,970
2019-10-299.810.110.19.8+1.00%71,20011,930
2019-10-2810.11010.19.8-0.99%2511,100110,590
2019-10-2510.210.110.310.1-1.94%85,40055,400
2019-10-2410.310.310.39.90.00%259,80099,580
2019-10-2310.310.310.310.2-0.96%62,80028,630
2019-10-2210.410.410.410.20.00%62,40024,840
2019-10-211110.41110.1-0.95%4017,600180,660
2019-10-1810.210.510.510+5.00%3913,700140,770
2019-10-1710.41010.410-3.85%142,80028,440
2019-10-1610.610.410.710+1.96%206,60068,040
2019-10-1510.810.21210.2-2.86%237105,7001,157,800
2019-10-149.510.510.69.5+2.94%12634,400344,340
2019-10-1110.710.210.79.1-5.56%6321,300212,070
2019-10-1010.610.810.910.6-1.82%71,30013,970
2019-10-0910.5111110.50.00%2813,800149,280
2019-10-0810.7111110.40.00%349,800104,880
2019-10-07111111.110.90.00%5322,600247,380
2019-10-0411.71112.410.7-8.33%16274,300829,710
2019-10-03121212.510.9+0.84%241132,5001,578,010
2019-10-0211.111.91211.1+8.18%364375,1004,461,550
2019-10-0111.11111.310.90.00%3820,400226,900
2019-09-3010.51111.210.50.00%8340,600444,310
2019-09-2710.81111.110.5-0.90%9731,700341,330
2019-09-2611.611.11210.8-1.77%186116,6001,288,580
2019-09-251511.315.411-26.62%768640,4007,583,720
2019-09-2416.215.416.311.2-3.75%10442,700660,750
2019-09-2316.11616.215.1+1.27%15769,8001,110,890
2019-09-2015.515.81615.4+1.94%270155,3002,408,340
2019-09-1910.315.515.59.8+39.64%881529,5006,904,010
2019-09-188.111.111.18.1+38.75%339289,8003,073,540
2019-09-178.6897.8-11.11%9343,900355,500
2019-09-169999+1.12%64,00036,000
2019-09-129.28.99.38.9-1.11%1112,700113,360
2019-09-11999.38.8-2.17%195,10045,540
2019-09-109.39.29.59-7.07%2610,20094,090
2019-09-099.99.99.98.50.00%3213,000121,800
2019-09-069.69.911.69.60.00%5123,200243,180
2019-09-05119.911.39.3-7.48%14147,200474,930
2019-09-047.710.710.77.7+38.96%210174,7001,747,370
2019-09-037.47.797.4+2.67%2510,20083,530
2019-09-027.77.57.77.5+1.35%51,2009,190
2019-08-307.47.47.47.40.00%23,00022,200
2019-08-297.67.47.67.3-2.63%67,00051,900
2019-08-287.67.67.67.60.00%22,00015,200
2019-08-277.47.67.97.4+5.56%1627,000208,600
2019-08-267.47.27.47.2-6.49%1011,00080,400
2019-08-207.77.77.77.7+1.32%11,0007,700
2019-08-197.77.67.77.6+1.33%22,00015,300
2019-08-167.57.57.57.4-1.32%33,00022,400
2019-08-157.67.67.67.60.00%11,0007,600
2019-08-147.57.68.77.5-1.30%5269,000555,600
2019-08-137.97.77.97.6-3.75%1018,000139,800
2019-08-077.8887.80.00%22,00015,800
2019-08-028888-1.23%46,00048,000
2019-08-018.28.18.28.1-3.57%926,000211,400
2019-07-308.48.48.48.4+1.20%22,00016,800
2019-07-268.38.38.38.3-1.19%11,0008,300
2019-07-228.28.48.48.20.00%22,00016,600
2019-07-178.28.48.48.2+1.20%77,00058,100
2019-07-168.38.38.38.3-1.19%34,00033,200
2019-07-128.48.48.48.4-2.33%410,00084,000
2019-07-108.68.68.68.60.00%11,0008,600
2019-07-098.68.68.68.6+1.18%11,0008,600
2019-07-0598.598.5-1.16%22,00017,500
2019-07-018.58.68.68.4-1.15%36,00050,700
2019-06-258.78.78.78.7-1.14%11,0008,700
2019-06-248.28.88.98.2+2.33%33,00025,900
2019-06-188.48.68.68.4+2.38%45,00042,800
2019-06-178.68.48.68.4-7.69%33,00025,500
2019-06-118.59.19.18.5+3.41%33,00026,200
2019-06-078.48.88.88.4-2.22%46,00051,700
2019-06-068.899.28.8+2.27%55,00044,800
2019-06-048.88.88.88.80.00%11,0008,800
2019-05-319.28.89.28.7+2.33%67,00062,300
2019-05-308.28.68.68.20.00%810,00084,400
2019-05-278.68.68.68.6+3.61%33,00025,800
2019-05-248.38.38.38.3+1.22%11,0008,300
2019-05-238.28.28.28.2-2.38%13,00024,600
2019-05-218.98.48.98.3-6.67%67,00059,600
2019-05-169999-5.26%410,00090,000
2019-05-158.99.59.58.9+7.95%22,00018,400
2019-05-138.58.88.98.5+4.76%1013,000112,200
2019-05-108.48.48.48.4+1.20%11,0008,400
2019-05-078.38.38.38.30.00%11,0008,300
2019-05-068.48.38.48.3-2.35%33,00025,000
2019-05-038.68.58.68.3-2.30%89,00075,900
2019-05-028.78.78.78.7-1.14%11,0008,700
2019-04-308.78.88.88.7+1.15%22,00017,500
2019-04-268.88.78.88.6-3.33%68,00069,400
2019-04-25999.88.5+2.27%3335,000322,900
2019-04-2498.898.8-4.35%47,00062,000
2019-04-189.39.29.39.2+2.22%47,00064,500
2019-04-168.9998.8+3.45%67,00062,500
2019-04-129.58.79.68.4-8.42%3538,000338,600
2019-04-119.59.59.59.5-3.06%11,0009,500
2019-04-1011.19.811.19-2.00%1719,000189,200
2019-04-099.11011.59.1+19.05%2631,000312,700
2019-04-088.58.48.88.4-6.67%44,00034,300
2019-04-059.699.69-6.25%1316,000149,300
2019-04-039.59.69.69.5+2.13%22,00019,100
2019-04-0211.59.411.59.40.00%33,00030,700
2019-03-229.39.49.49.3-4.08%22,00018,700
2019-03-189.89.89.89.8+5.38%23,00029,400
2019-03-119.39.39.39.3-7.00%11,0009,300
2019-03-06101010100.00%11,00010,000
2019-02-289.610109.6-1.96%46,00058,500
2019-02-069.910.210.29.9+4.08%33,00030,100
2019-01-319.89.89.859.7-9.26%55,00048,950
2019-01-2910.4510.810.810.45+13.68%34,00042,550
2019-01-289.59.59.59.5-8.21%11,0009,500
2019-01-2510.3510.3510.3510.35+6.15%11,00010,350
2019-01-249.459.759.759.35-9.30%46,00056,900
2019-01-2210.7510.7510.7510.75+6.44%11,00010,750
2019-01-0810.110.110.110.10.00%710,000101,000

Архив котировок акции MISB по годам

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