ТНС энерго Марий Эл

MISB

54.2 ₽ +0.18% ↑

История котировок MISB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	13.3	12.9	13.3	12.5	-0.77%	15	4,000	52,000
2020-12-29	12.3	13	13.1	12.3	0.00%	37	8,500	108,610
2020-12-28	12.5	13	13	12.4	0.00%	45	15,900	199,560
2020-12-25	13.2	13	13.3	12.8	0.00%	13	2,600	33,800
2020-12-24	12.7	13	13.7	12.5	+4.00%	119	42,900	558,710
2020-12-23	12.4	12.5	12.5	12.3	+0.81%	17	4,900	61,080
2020-12-22	12.5	12.4	12.5	12.2	0.00%	8	1,100	13,640
2020-12-21	12.2	12.4	12.4	12.1	0.00%	15	3,200	39,180
2020-12-18	12.2	12.4	12.4	12.2	+0.81%	13	3,200	39,430
2020-12-17	12.3	12.3	12.3	12.2	0.00%	3	400	4,910
2020-12-16	12.3	12.3	12.3	12.3	0.00%	4	600	7,380
2020-12-15	12	12.3	12.3	12	+0.82%	9	1,500	18,290
2020-12-14	12	12.2	12.2	12	+0.83%	10	4,200	50,510
2020-12-11	12.1	12.1	12.4	12	-2.42%	37	16,700	201,770
2020-12-10	12.1	12.4	12.4	12.1	0.00%	10	2,700	33,000
2020-12-09	12.2	12.4	12.5	12.2	0.00%	6	1,400	17,330
2020-12-08	12.2	12.4	12.5	12.2	-0.80%	14	4,500	55,120
2020-12-07	12.4	12.5	12.5	12.2	+0.81%	14	4,200	51,710
2020-12-04	12.2	12.4	12.5	12.1	0.00%	15	6,900	84,060
2020-12-03	12.5	12.4	12.5	12.1	-0.80%	7	1,500	18,310
2020-12-02	12.4	12.5	12.5	12.3	+0.81%	11	2,200	27,400
2020-12-01	12.6	12.4	12.6	12	-0.80%	22	3,000	37,080
2020-11-30	12.5	12.5	12.5	12.1	+0.81%	21	4,700	57,730
2020-11-27	11.8	12.4	12.4	11.6	+4.20%	66	36,100	428,390
2020-11-26	11.8	11.9	12.1	11.5	0.00%	54	18,500	216,550
2020-11-25	12.5	11.9	12.5	11.9	-3.25%	59	26,000	312,200
2020-11-24	11.7	12.3	12.4	11.7	+5.13%	96	45,700	548,380
2020-11-23	11.8	11.7	11.8	11.5	0.00%	14	5,100	59,060
2020-11-20	11.8	11.7	11.8	11.6	0.00%	5	800	9,340
2020-11-19	11.7	11.7	11.8	11.7	+0.86%	8	2,100	24,680
2020-11-18	11.8	11.6	11.8	11.5	+0.87%	23	11,000	127,610
2020-11-17	11.7	11.5	11.7	11.4	-0.86%	30	9,000	103,840
2020-11-16	11.6	11.6	11.7	11.3	+0.87%	57	13,800	158,980
2020-11-13	11.5	11.5	11.6	11.3	0.00%	14	5,100	58,050
2020-11-12	11.7	11.5	11.7	11.2	0.00%	33	13,600	155,400
2020-11-11	11.9	11.5	11.9	10.9	-2.54%	61	44,800	502,950
2020-11-10	12	11.8	12	11.5	0.00%	6	1,300	15,030
2020-11-09	11.9	11.8	11.9	11.1	+1.72%	74	39,800	454,050
2020-11-06	11.9	11.6	11.9	11.1	0.00%	58	28,000	322,180
2020-11-05	12	11.6	12	11.4	+0.87%	37	7,000	80,720
2020-11-03	11.4	11.5	11.5	11.1	+1.77%	28	16,100	179,860
2020-11-02	11.4	11.3	11.4	10.9	-4.24%	152	81,400	903,960
2020-10-30	11.4	11.8	11.9	11.4	+1.72%	40	7,000	81,360
2020-10-29	11.9	11.6	11.9	10.6	-2.52%	58	12,200	138,820
2020-10-28	12.5	11.9	12.8	11.5	-5.56%	186	108,000	1,292,140
2020-10-27	13.1	12.6	13.1	12.3	-3.08%	70	23,600	295,640
2020-10-26	12.1	13	13	12	+6.56%	100	34,200	428,540
2020-10-23	12.2	12.2	12.2	12.2	+0.83%	4	700	8,540
2020-10-22	12	12.1	12.1	12	-0.82%	3	500	6,010
2020-10-21	12	12.2	12.2	11.9	0.00%	19	4,800	57,780
2020-10-20	12.2	12.2	12.2	12	+0.83%	14	2,300	27,810
2020-10-19	12	12.1	12.2	11.9	+0.83%	26	7,500	90,050
2020-10-16	12	12	12.1	12	0.00%	6	900	10,810
2020-10-15	11.9	12	12	11.9	0.00%	12	2,500	29,790
2020-10-14	12.1	12	12.1	11.9	0.00%	8	1,900	22,820
2020-10-13	12.2	12	12.2	12	-0.83%	8	800	9,650
2020-10-12	12	12.1	12.2	12	+1.68%	11	3,200	38,530
2020-10-09	12.1	11.9	12.1	11.9	-1.65%	8	1,800	21,620
2020-10-08	12.1	12.1	12.1	12	0.00%	7	1,200	14,480
2020-10-07	12.2	12.1	12.2	12.1	0.00%	6	900	10,950
2020-10-06	12.3	12.1	12.3	12	-2.42%	42	14,500	176,300
2020-10-05	12.5	12.4	12.5	12.2	-0.80%	28	4,700	57,980
2020-10-02	12.3	12.5	12.5	11.9	+1.63%	130	43,700	532,530
2020-10-01	12.3	12.3	12.4	12.2	0.00%	10	2,500	30,720
2020-09-30	12.5	12.3	12.5	12.3	-1.60%	6	600	7,430
2020-09-29	12.2	12.5	12.5	12.2	0.00%	32	4,500	55,410
2020-09-28	12.2	12.5	12.5	12.1	0.00%	26	6,300	76,860
2020-09-25	12.6	12.5	12.6	12.1	-0.79%	17	7,900	97,020
2020-09-24	12.3	12.6	12.6	12.1	+0.80%	21	6,500	80,570
2020-09-23	12.6	12.5	12.6	12.1	+2.46%	11	5,700	70,680
2020-09-22	12.6	12.2	12.6	12.1	-3.17%	12	2,800	34,700
2020-09-21	12.7	12.6	12.7	12.1	+0.80%	30	4,000	49,450
2020-09-18	12.4	12.5	12.5	12.1	+0.81%	32	9,300	115,090
2020-09-17	12.7	12.4	12.7	12.4	-0.80%	11	2,200	27,820
2020-09-16	12.8	12.5	12.8	12.4	0.00%	19	8,100	101,870
2020-09-15	12.6	12.5	12.8	12.3	-1.57%	28	11,300	140,490
2020-09-14	12.7	12.7	12.7	12.4	0.00%	9	2,200	27,390
2020-09-11	12.7	12.7	13	12.4	+2.42%	33	17,000	216,480
2020-09-10	12.9	12.4	13.1	12.3	-0.80%	54	17,400	217,990
2020-09-09	12.5	12.5	12.5	12.2	+0.81%	29	10,000	122,490
2020-09-08	12.2	12.4	12.4	12.1	-0.80%	18	4,500	54,960
2020-09-07	11.8	12.5	12.5	11.8	0.00%	29	4,100	50,290
2020-09-04	12.2	12.5	12.5	12.2	+0.81%	15	6,300	77,950
2020-09-03	12.3	12.4	12.4	12.2	+0.81%	11	3,900	47,660
2020-09-02	12.2	12.3	12.3	12.1	0.00%	16	2,600	31,670
2020-09-01	12	12.3	12.4	12	0.00%	21	4,800	58,780
2020-08-31	12.3	12.3	12.4	12.1	+0.82%	13	1,600	19,600
2020-08-28	12.2	12.2	12.3	12.1	-0.81%	21	7,500	90,960
2020-08-27	12.5	12.3	12.5	12.2	-0.81%	15	3,200	39,370
2020-08-26	12.1	12.4	12.5	12.1	0.00%	15	3,200	39,450
2020-08-25	12.4	12.4	12.5	12.3	-0.80%	6	1,000	12,400
2020-08-24	12.4	12.5	12.5	12.2	+0.81%	15	3,600	44,590
2020-08-21	12.5	12.4	12.7	12.1	-2.36%	54	14,900	183,480
2020-08-20	13.1	12.7	13.1	12.5	-2.31%	54	16,100	203,040
2020-08-19	13	13	13.1	12.9	-0.76%	14	2,600	33,930
2020-08-18	13	13.1	13.2	12.8	+1.55%	46	14,200	185,110
2020-08-17	13	12.9	13	12.8	0.00%	26	8,900	114,930
2020-08-14	13.2	12.9	13.2	12.6	-1.53%	85	31,700	407,720
2020-08-13	13	13.1	13.7	12.7	-3.68%	136	99,000	1,289,230
2020-08-12	13.5	13.6	13.7	13.4	-0.73%	43	23,200	313,950
2020-08-11	13.3	13.7	14.2	13.1	+3.79%	110	47,300	639,500
2020-08-10	13.2	13.2	13.3	13	-5.04%	131	67,900	890,860
2020-08-07	13.5	13.9	15	13.3	-2.11%	315	170,900	2,377,980
2020-08-06	13.3	14.2	15.8	13.1	+7.58%	451	278,100	3,940,750
2020-08-05	13.2	13.2	13.3	12.9	0.00%	110	52,500	686,380
2020-08-04	13.1	13.2	13.2	13	0.00%	86	65,000	850,540
2020-08-03	13.4	13.2	13.4	13	+1.54%	104	55,900	740,350
2020-07-31	13.2	13	13.3	13	-0.76%	57	37,800	495,730
2020-07-30	13.1	13.1	13.3	13	-0.76%	64	53,600	702,940
2020-07-29	13.3	13.2	13.4	13	0.00%	53	38,000	498,780
2020-07-28	12.8	13.2	13.4	12.8	+1.54%	83	63,500	835,270
2020-07-27	13	13	13.2	12.7	0.00%	57	43,200	564,200
2020-07-24	12.6	13	13	12.6	+1.56%	24	20,800	266,470
2020-07-23	12.8	12.8	13.1	12.6	-1.54%	57	41,700	536,950
2020-07-22	13.1	13	13.2	12.9	+0.78%	31	56,000	730,940
2020-07-21	12.7	12.9	13.3	12.6	+1.57%	37	17,600	227,190
2020-07-20	12.4	12.7	13.4	12.3	+2.42%	75	26,300	337,300
2020-07-17	12.5	12.4	12.6	12.4	0.00%	7	1,800	22,470
2020-07-16	12.2	12.4	12.6	12.2	+1.64%	16	2,300	28,700
2020-07-15	12.7	12.2	12.7	12.1	-3.94%	31	8,300	102,750
2020-07-14	12.6	12.7	12.8	12.3	0.00%	18	9,100	115,350
2020-07-13	12.4	12.7	12.7	12.4	+0.79%	10	1,300	16,390
2020-07-10	12.8	12.6	12.9	12.5	-1.56%	14	3,400	42,890
2020-07-09	12.5	12.8	12.9	12.4	+0.79%	24	14,800	187,650
2020-07-08	12.6	12.7	13	12.4	+0.79%	24	11,100	141,580
2020-07-07	14	12.6	14	12.1	-2.33%	61	16,700	207,390
2020-07-06	12.8	12.9	13.3	12.4	-0.77%	67	32,500	413,480
2020-07-03	12.4	13	13.1	11.6	+5.69%	148	60,300	752,820
2020-07-02	11.9	12.3	13.7	11.5	+5.13%	149	50,500	617,170
2020-06-30	11.5	11.7	11.8	11.5	0.00%	42	30,000	348,430
2020-06-29	11.6	11.7	12	11.1	-3.31%	102	31,700	361,100
2020-06-26	12.5	12.1	14.5	11.8	-3.20%	412	210,800	2,734,350
2020-06-25	11.2	12.5	12.6	11.2	+14.68%	255	184,100	2,226,870
2020-06-23	10.9	10.9	10.9	10.9	-0.91%	5	1,200	13,080
2020-06-22	11.2	11	11.3	11	-0.90%	10	2,200	24,730
2020-06-19	10.9	11.1	11.3	10.9	+3.74%	25	6,700	74,770
2020-06-18	10.8	10.7	10.9	10.7	-3.60%	16	8,100	86,910
2020-06-17	11	11.1	11.1	10.7	+0.91%	50	18,800	202,760
2020-06-16	10.9	11	11.3	10.9	-1.79%	6	600	6,620
2020-06-15	11.3	11.2	11.4	11.2	0.00%	5	600	6,770
2020-06-11	11.1	11.2	11.2	11	0.00%	8	2,300	25,560
2020-06-10	11.2	11.2	11.2	11	0.00%	17	11,000	121,600
2020-06-09	11.3	11.2	11.3	11.1	-0.88%	12	3,600	40,300
2020-06-08	11.5	11.3	11.5	11.2	0.00%	7	4,400	49,640
2020-06-05	11.3	11.3	11.4	11.3	+0.89%	7	900	10,190
2020-06-04	11.2	11.2	11.3	11.2	-0.88%	11	3,500	39,240
2020-06-03	11.8	11.3	11.9	11.2	-1.74%	32	11,700	133,580
2020-06-02	11.5	11.5	12.3	11.2	-1.71%	65	19,900	231,640
2020-06-01	11.1	11.7	11.7	11.1	+1.74%	6	1,200	13,700
2020-05-29	11.2	11.5	11.7	11	+0.88%	29	7,300	82,210
2020-05-28	11.3	11.4	11.6	11.1	-0.87%	12	6,000	68,050
2020-05-27	11.6	11.5	11.6	11.2	+1.77%	17	7,000	80,620
2020-05-26	11.4	11.3	11.4	11.2	+0.89%	7	2,400	27,260
2020-05-25	11.6	11.2	11.6	11.2	-0.88%	6	2,600	30,040
2020-05-22	11.3	11.3	11.3	11.2	+0.89%	3	1,000	11,290
2020-05-21	11.2	11.2	11.6	11.2	-3.45%	15	7,000	78,920
2020-05-20	11.2	11.6	11.8	11.2	-2.52%	32	17,700	203,620
2020-05-19	11.2	11.9	11.9	11.1	+2.59%	12	2,200	25,380
2020-05-18	11.8	11.6	11.8	11.1	0.00%	12	1,200	13,830
2020-05-15	10.9	11.6	11.6	10.9	+6.42%	23	2,800	31,840
2020-05-14	11.2	10.9	11.2	10.8	-2.68%	10	3,400	37,130
2020-05-13	10.8	11.2	12.2	10.8	+3.70%	94	38,700	441,300
2020-05-12	11.1	10.8	11.2	10.8	-1.82%	17	8,000	87,750
2020-05-08	11.1	11	12.7	10.9	-0.90%	133	73,300	870,290
2020-05-07	10.9	11.1	11.1	10.9	0.00%	7	5,100	56,120
2020-05-06	10.8	11.1	11.1	10.8	+1.83%	5	1,100	11,920
2020-05-05	11	10.9	11.1	10.9	0.00%	7	2,100	23,040
2020-05-04	10.8	10.9	11.5	10.5	+0.93%	14	3,700	40,950
2020-04-30	10.7	10.8	11	10.6	-1.82%	22	8,500	91,740
2020-04-29	10.7	11	11	10.6	+2.80%	18	4,800	51,940
2020-04-28	10.8	10.7	10.8	10.4	0.00%	19	11,700	123,400
2020-04-27	10.6	10.7	11.1	10.3	+1.90%	32	10,300	109,470
2020-04-24	10.8	10.5	10.8	10.5	-2.78%	11	2,400	25,230
2020-04-23	11.2	10.8	11.2	10.3	0.00%	12	4,300	45,010
2020-04-22	11.1	10.8	11.1	10.2	+0.93%	14	15,300	167,320
2020-04-21	11.7	10.7	11.7	10	-5.31%	33	7,700	82,300
2020-04-20	11.2	11.3	11.5	11.2	+0.89%	9	2,700	30,660
2020-04-17	11.6	11.2	11.8	10.9	-0.88%	22	5,900	66,720
2020-04-16	10.9	11.3	12	10.9	+3.67%	33	16,300	188,870
2020-04-15	11.2	10.9	11.2	10.9	-0.91%	5	1,000	10,990
2020-04-14	11	11	11	11	0.00%	2	200	2,200
2020-04-10	11.4	11	11.4	11	-1.79%	10	1,300	14,510
2020-04-09	11.2	11.2	11.2	11	0.00%	5	600	6,680
2020-04-08	11.1	11.2	11.2	11	-1.75%	14	1,800	20,000
2020-04-07	11.2	11.4	11.6	10.7	+1.79%	22	8,200	93,470
2020-04-06	10.9	11.2	11.2	10.4	+4.67%	16	3,200	34,650
2020-04-03	10.6	10.7	11	10.6	+0.94%	9	1,400	15,020
2020-04-02	10.6	10.6	11.2	10.3	+0.95%	41	39,200	427,190
2020-04-01	10.5	10.5	10.5	10.4	+1.94%	5	800	8,340
2020-03-31	10.2	10.3	11.6	10.2	+5.10%	92	58,100	648,320
2020-03-30	10.2	9.8	10.2	9.3	+3.16%	12	3,000	29,060
2020-03-27	9.3	9.5	10	9.3	+1.06%	16	3,900	36,510
2020-03-26	9.5	9.4	10.2	9.4	0.00%	28	8,700	84,030
2020-03-25	9.1	9.4	9.4	9	+3.30%	27	7,100	65,790
2020-03-24	9.2	9.1	9.4	9	+1.11%	15	4,000	36,840
2020-03-23	9	9	9	8.9	0.00%	5	800	7,170
2020-03-20	8.9	9	9	8.9	+5.88%	7	3,800	34,170
2020-03-19	8.5	8.5	8.8	8.4	0.00%	9	1,200	10,160
2020-03-18	8.8	8.5	8.8	8.5	-3.41%	5	500	4,320
2020-03-17	8.7	8.8	9	8.7	+1.15%	8	1,400	12,330
2020-03-16	8.7	8.7	9	8.7	-5.43%	9	2,400	21,240
2020-03-13	9.3	9.2	9.3	9.2	+1.10%	21	4,800	44,360
2020-03-12	9.6	9.1	9.8	8.6	-7.14%	34	8,200	76,260
2020-03-11	10.1	9.8	10.5	9.8	-2.00%	17	2,500	24,950
2020-03-10	9.9	10	10.3	9.5	-4.76%	28	6,800	67,050
2020-03-06	10.8	10.5	10.8	10.3	-2.78%	15	6,200	64,540
2020-03-05	10.6	10.8	10.9	10.6	-0.92%	31	11,900	126,920
2020-03-04	10.3	10.9	11.3	10.3	+3.81%	113	53,800	589,960
2020-03-03	10.6	10.5	10.6	10.3	+0.96%	7	900	9,380
2020-03-02	10.3	10.4	10.7	10.3	-0.95%	50	22,100	230,700
2020-02-28	10.6	10.5	10.6	10.1	-1.87%	43	9,900	103,350
2020-02-27	11.2	10.7	12.2	10.7	-3.60%	257	92,400	1,058,360
2020-02-26	11.1	11.1	11.3	11	-1.77%	28	7,600	83,840
2020-02-25	11.6	11.3	11.6	11.2	0.00%	12	2,700	30,650
2020-02-21	11.2	11.3	11.5	11.2	-0.88%	84	67,000	764,480
2020-02-20	11.6	11.4	11.6	11.3	-0.87%	27	11,100	126,630
2020-02-19	11.3	11.5	11.6	11.2	+1.77%	40	17,400	198,120
2020-02-18	11.8	11.3	11.8	11.3	-1.74%	34	9,100	103,860
2020-02-17	11.5	11.5	11.8	11.3	-1.71%	49	24,700	282,710
2020-02-14	11.7	11.7	11.8	11.5	+0.86%	44	12,300	143,400
2020-02-13	11.8	11.6	11.9	11.4	0.00%	85	18,600	216,170
2020-02-12	11.6	11.6	12.5	11.1	-2.52%	291	100,200	1,178,260
2020-02-11	12.7	11.9	15.3	11.5	-4.03%	448	225,200	2,783,720
2020-02-10	10.9	12.4	13.9	10.9	+10.71%	748	304,000	3,959,030
2020-02-07	11	11.2	12.4	11	+2.75%	329	142,400	1,662,210
2020-02-06	10.9	10.9	11.1	10.9	-0.91%	12	3,200	35,190
2020-02-05	11.2	11	11.2	10.8	-0.90%	10	2,300	25,190
2020-02-04	10.7	11.1	11.1	10.7	+1.83%	9	3,000	32,930
2020-02-03	10.9	10.9	11.5	10.5	0.00%	39	15,300	166,740
2020-01-31	11	10.9	11.3	10.9	-0.91%	36	10,500	116,230
2020-01-30	10.7	11	11.1	10.7	+1.85%	27	4,600	50,670
2020-01-29	10.9	10.8	11.1	10.8	-2.70%	9	2,600	28,510
2020-01-28	11	11.1	11.1	10.8	0.00%	31	12,200	133,670
2020-01-27	11.2	11.1	11.7	10.5	-2.63%	56	14,300	160,330
2020-01-24	11.2	11.4	12.3	11.2	+2.70%	246	102,400	1,212,710
2020-01-23	11.3	11.1	11.3	10.9	0.00%	18	3,900	43,460
2020-01-22	11.1	11.1	11.1	10.9	0.00%	7	1,700	18,670
2020-01-21	10.9	11.1	11.7	10.7	0.00%	63	16,200	178,980
2020-01-20	10.8	11.1	11.5	10.8	+2.78%	52	18,100	202,050
2020-01-17	11.3	10.8	11.6	10.6	-1.82%	77	32,900	355,090
2020-01-16	11.3	11	12.4	10.5	+0.92%	204	73,200	827,820
2020-01-15	10.9	10.9	14.8	10.6	+1.87%	321	177,700	2,184,490
2020-01-14	11	10.7	11	10.7	-6.14%	56	16,600	178,780
2020-01-13	10.5	11.4	11.4	10.4	+7.55%	33	9,000	96,780
2020-01-10	10.4	10.6	11.4	10.2	+2.91%	31	7,500	79,860
2020-01-09	10.9	10.3	10.9	10.1	-2.83%	30	9,400	97,370
2020-01-08	10.7	10.6	10.7	10.3	-0.93%	13	4,000	41,460
2020-01-06	10.8	10.7	10.8	10.4	+0.94%	17	7,700	81,040
2020-01-03	11.3	10.6	11.3	9.5	0.00%	31	15,100	158,770

Архив котировок акции MISB по годам

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