ТНС энерго Марий Эл

MISB

54.4 ₽ +0.55% ↑

История котировок MISB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	66.9	65.1	66.9	62.8	-0.31%	109	17,400	1,118,610
2023-12-28	68.8	65.3	70.3	64.5	-5.22%	136	22,400	1,481,980
2023-12-27	68.7	68.9	71.2	67.8	+0.58%	84	15,100	1,050,930
2023-12-26	70.9	68.5	72.8	67.5	-4.73%	138	28,700	1,987,990
2023-12-25	76.8	71.9	78.5	70.5	-3.88%	267	56,000	4,092,410
2023-12-22	78.9	74.8	81.6	72.8	-1.32%	420	82,500	6,291,580
2023-12-21	79.5	75.8	89.8	74	+2.43%	961	211,500	17,595,930
2023-12-20	66.9	74	76.6	63.1	+16.17%	612	152,100	10,775,200
2023-12-19	61	63.7	64	59.9	+7.97%	129	29,300	1,827,070
2023-12-18	58	59	61	56	+3.33%	176	39,600	2,313,560
2023-12-15	53	57.1	57.8	51.9	+6.53%	223	46,800	2,624,890
2023-12-14	56	53.6	65.5	53	-3.25%	698	146,100	8,820,640
2023-12-13	52.1	55.4	55.5	52.1	+5.93%	69	18,600	1,014,130
2023-12-12	50.1	52.3	54	49.6	0.00%	57	13,700	711,810
2023-12-11	56	52.3	56	50	-2.43%	104	23,900	1,240,600
2023-12-08	57	53.6	59.9	53	-3.77%	284	57,200	3,237,050
2023-12-07	57.5	55.7	57.5	50.4	-0.71%	121	23,700	1,262,740
2023-12-06	59	56.1	60	55	-3.94%	71	11,800	677,640
2023-12-05	60	58.4	61.1	54.5	-3.31%	113	25,800	1,471,650
2023-12-04	63.7	60.4	63.7	59.5	-4.58%	74	13,400	824,730
2023-12-01	66.1	63.3	69.1	63	-3.95%	101	16,500	1,089,170
2023-11-30	68.6	65.9	69.2	63.8	-3.51%	107	19,300	1,268,920
2023-11-29	69.8	68.3	74.4	66.2	+0.89%	370	66,900	4,724,240
2023-11-28	61.4	67.7	67.7	61.3	+9.90%	230	43,100	2,823,950
2023-11-27	71.5	61.6	71.5	61	-14.21%	302	56,900	3,663,890
2023-11-24	78	71.8	78.1	70	-10.03%	478	99,600	7,215,380
2023-11-23	89.2	79.8	89.2	78	-9.32%	270	46,900	3,808,080
2023-11-22	89.1	88	90.4	87.5	-1.23%	64	9,600	854,530
2023-11-21	90.7	89.1	94.3	88.5	-1.11%	75	15,000	1,373,630
2023-11-20	94.6	90.1	94.6	88.1	-5.36%	215	39,400	3,580,020
2023-11-17	96.6	95.2	104.5	88	-4.13%	387	66,600	6,537,700
2023-11-16	83	99.3	99.9	83	+20.95%	455	74,900	6,900,420
2023-11-15	72.8	82.1	83	70.8	+16.79%	455	92,100	7,289,240
2023-11-14	85.6	70.3	85.6	68	-18.07%	322	53,300	3,929,240
2023-11-13	97	85.8	97.6	83.5	-9.97%	295	52,100	4,525,460
2023-11-10	102.2	95.3	102.2	93	-5.08%	167	26,900	2,599,300
2023-11-09	103.4	100.4	104.3	100	-2.62%	81	12,000	1,219,340
2023-11-08	106.1	103.1	108.8	101	-4.00%	194	28,300	2,919,230
2023-11-07	109.8	107.4	112.2	105.2	-1.20%	85	12,200	1,328,140
2023-11-06	108.3	108.7	109.3	107	-0.18%	38	5,500	592,930
2023-11-03	108.5	108.9	111.9	107	-0.09%	35	4,900	533,690
2023-11-02	108.1	109	112.5	107.3	-0.64%	42	4,500	492,310
2023-11-01	107.1	109.7	113	107.1	+1.39%	77	15,200	1,680,700
2023-10-31	115	108.2	116.8	105.6	-5.83%	133	26,100	2,866,600
2023-10-30	113	114.9	116.4	110	+3.51%	66	8,900	1,007,200
2023-10-27	111	111	114.3	108.5	-0.54%	77	10,300	1,151,630
2023-10-26	115.7	111.6	117	110.9	-3.54%	100	14,300	1,629,830
2023-10-25	121.5	115.7	121.5	115	-2.77%	109	20,600	2,415,750
2023-10-24	120	119	121.4	119	-1.24%	28	3,500	418,900
2023-10-23	115.1	120.5	123.5	115	+1.35%	108	19,300	2,326,520
2023-10-20	121.1	118.9	126	113.4	-1.74%	88	14,200	1,701,410
2023-10-19	130.5	121	130.5	120.5	-3.74%	238	35,700	4,440,430
2023-10-18	124	125.7	135	122.8	+1.53%	452	83,800	10,719,190
2023-10-17	109.7	123.8	132.6	109.7	+13.79%	1024	184,500	22,682,220
2023-10-16	106.6	108.8	109.3	106.2	+3.62%	108	18,300	1,979,490
2023-10-13	105.8	105	106.7	103	-0.76%	64	14,500	1,522,580
2023-10-12	105.9	105.8	106.9	104	+1.05%	73	12,700	1,338,660
2023-10-11	103.9	104.7	105.9	102.7	+1.95%	67	8,100	845,170
2023-10-10	99.9	102.7	104.9	99.3	+2.70%	65	10,300	1,052,410
2023-10-09	101	100	101.7	98.4	+2.04%	67	11,100	1,103,400
2023-10-06	99.8	98	101.8	96.6	-1.80%	186	23,800	2,351,870
2023-10-05	100.3	99.8	102.3	96	-0.50%	306	44,000	4,344,520
2023-10-04	103	100.3	105.3	100	-3.84%	195	29,500	3,027,730
2023-10-03	104.3	104.3	106.6	101.6	-1.14%	96	11,600	1,201,040
2023-10-02	105.5	105.5	106.4	104	+0.67%	123	16,100	1,694,130
2023-09-29	109.3	104.8	109.8	103	-2.87%	126	19,700	2,073,620
2023-09-28	108.2	107.9	113	107.5	-0.28%	177	25,100	2,761,210
2023-09-27	106.7	108.2	108.6	106	+1.12%	79	11,300	1,216,020
2023-09-26	107.4	107	108.8	104.7	-0.37%	62	9,500	1,014,880
2023-09-25	105	107.4	110	102.2	+2.29%	188	29,300	3,119,750
2023-09-22	103.5	105	106.1	100.1	+3.04%	137	20,800	2,141,760
2023-09-21	110.1	101.9	115.7	101.9	-5.74%	241	37,600	4,086,950
2023-09-20	119.7	108.1	119.8	97.6	-9.99%	719	114,700	12,192,190
2023-09-19	127.7	120.1	127.8	112	-5.95%	340	46,300	5,467,860
2023-09-18	126.9	127.7	128.5	123	+2.82%	91	12,200	1,535,140
2023-09-15	116	124.2	127	105	+4.11%	170	22,200	2,690,550
2023-09-14	137.5	119.3	138.3	103.1	-12.47%	599	87,600	10,156,170
2023-09-13	137.3	136.3	141.3	135	+0.44%	152	21,500	2,967,310
2023-09-12	134.7	135.7	136.3	133	+0.74%	87	10,100	1,364,620
2023-09-11	138	134.7	138	131	-2.18%	218	31,300	4,218,770
2023-09-08	136.5	137.7	140	123.4	+1.25%	426	67,900	8,874,430
2023-09-07	143.3	136	147.3	130	-5.09%	291	50,500	7,107,670
2023-09-06	143.6	143.3	144.9	133	-0.14%	299	47,800	6,716,350
2023-09-05	145.7	143.5	145.7	141	-0.76%	168	27,400	3,905,550
2023-09-04	145.7	144.6	145.7	142.1	-0.07%	137	19,400	2,795,890
2023-09-01	142.9	144.7	145	140.9	+0.77%	138	18,900	2,703,140
2023-08-31	148	143.6	148	142	-2.97%	200	35,500	5,098,900
2023-08-30	146	148	149.1	141.3	+1.37%	232	37,600	5,452,690
2023-08-29	153.3	146	153.5	141.3	-3.18%	646	99,800	14,462,240
2023-08-28	141.9	150.8	172.6	141.3	+10.48%	1699	288,700	43,678,040
2023-08-25	143.4	136.5	145	131	-2.15%	335	57,200	7,994,720
2023-08-24	137	139.5	143.9	130.1	+1.53%	265	35,100	4,810,120
2023-08-23	142.2	137.4	151.5	124.4	-0.36%	1186	221,600	31,975,560
2023-08-22	128.3	137.9	137.9	128.3	+9.88%	599	110,800	15,139,890
2023-08-21	115.7	125.5	125.5	114.1	+9.99%	386	73,700	8,903,190
2023-08-18	111	114.1	115.5	108.6	+8.67%	377	75,900	8,637,160
2023-08-17	114	105	117.4	100.3	-6.58%	429	67,600	7,192,810
2023-08-16	126.1	112.4	136	105.2	-13.20%	706	118,200	14,224,800
2023-08-15	135.5	129.5	135.5	117.5	-4.50%	456	75,300	9,601,540
2023-08-14	120.9	135.6	135.6	120.9	+9.89%	444	86,900	11,380,070
2023-08-11	108.4	123.4	132.3	96.3	+2.49%	1319	215,700	25,622,090
2023-08-10	180	120.4	180	100.6	-27.21%	2647	531,100	68,043,610
2023-08-09	165.4	165.4	165.4	152	+9.90%	380	76,100	12,448,880
2023-08-08	146.2	150.5	150.5	137	+9.93%	354	83,700	12,489,570
2023-08-07	128	136.9	136.9	127.8	+8.74%	544	111,400	15,092,300
2023-08-04	98.3	125.9	128	97.1	+28.08%	2691	603,500	71,657,180
2023-08-03	73.7	98.3	102.5	71	+33.56%	1555	386,400	32,575,220
2023-08-02	67	73.6	82.7	65.2	+14.11%	2204	473,900	36,113,280
2023-08-01	53.3	64.5	67	52.7	+22.16%	1260	326,000	18,878,960
2023-07-31	51.9	52.8	54.9	50.9	+2.72%	603	159,500	8,430,320
2023-07-28	46.9	51.4	56.5	46	+10.30%	1394	416,000	21,249,930
2023-07-27	47.6	46.6	51.8	45.7	-2.92%	735	203,900	10,037,940
2023-07-26	45.9	48	48.6	44.5	+5.73%	591	153,800	7,199,380
2023-07-25	43.8	45.4	45.6	42.7	+4.61%	198	49,400	2,181,510
2023-07-24	43.1	43.4	43.7	42.4	+3.33%	122	30,300	1,308,880
2023-07-21	42	42	42.4	41.1	-1.41%	112	23,700	992,830
2023-07-20	44.6	42.6	44.6	39.1	-3.40%	610	159,200	6,645,950
2023-07-19	41	44.1	47	40.3	+7.82%	966	296,600	12,854,900
2023-07-18	39.8	40.9	41	39.4	+2.76%	243	73,000	2,953,740
2023-07-17	39.5	39.8	39.8	38.9	+0.76%	111	20,700	816,130
2023-07-14	39.1	39.5	39.6	39.1	+0.77%	46	9,800	387,020
2023-07-13	39.5	39.2	39.7	39.2	-0.25%	54	14,100	555,670
2023-07-12	39.3	39.3	39.6	39	+0.26%	81	26,400	1,036,750
2023-07-11	39.5	39.2	39.5	38.8	+0.26%	41	7,600	297,140
2023-07-10	39.1	39.1	39.4	38.9	+0.77%	61	18,800	734,860
2023-07-07	38.8	38.8	39.5	38.5	-0.26%	85	16,500	641,100
2023-07-06	38.6	38.9	39.9	38.3	+0.52%	204	44,000	1,715,250
2023-07-05	38.4	38.7	39.2	37.5	-0.26%	66	14,000	538,960
2023-07-04	39	38.8	39.1	38	-1.27%	130	32,600	1,258,120
2023-07-03	39.1	39.3	39.8	39	0.00%	52	13,300	522,110
2023-06-30	39.7	39.3	39.9	39.1	+0.26%	46	17,400	686,830
2023-06-29	39.5	39.2	40	39	-0.76%	70	15,000	589,490
2023-06-28	39.5	39.5	41.4	39	+0.51%	315	95,900	3,845,180
2023-06-27	38.7	39.3	39.6	38.2	+1.55%	107	24,400	957,750
2023-06-26	38.8	38.7	39	38.7	-0.26%	25	8,700	337,250
2023-06-23	39	38.8	39.7	38.7	-1.27%	59	13,700	535,090
2023-06-22	39.3	39.3	39.9	39	0.00%	58	13,500	532,420
2023-06-21	39.1	39.3	39.5	38.7	+1.29%	89	30,000	1,172,640
2023-06-20	39.7	38.8	40.4	37.9	-2.02%	273	74,600	2,886,930
2023-06-19	40.6	39.6	40.7	37.3	-1.00%	472	108,100	4,185,510
2023-06-16	37	40	47	37	+10.50%	3714	1,032,800	44,391,170
2023-06-15	36.4	36.2	38.1	36.2	0.00%	307	110,100	4,079,280
2023-06-14	35.3	36.2	36.6	34.9	+2.84%	184	36,900	1,324,050
2023-06-13	35.3	35.2	35.3	34.6	0.00%	83	19,300	676,610
2023-06-09	34.8	35.2	35.3	34.8	0.00%	27	4,700	164,980
2023-06-08	34.9	35.2	35.3	34.9	+1.15%	26	4,700	165,360
2023-06-07	35.1	34.8	35.3	34.3	-1.97%	69	13,000	452,890
2023-06-06	35	35.5	35.5	34.6	+1.43%	34	7,700	270,140
2023-06-05	35.4	35	35.9	34.9	-1.13%	77	18,000	638,700
2023-06-02	35	35.4	35.4	34.8	+1.14%	46	14,600	511,050
2023-06-01	35.1	35	35.1	34.9	-0.57%	22	8,200	287,380
2023-05-31	35.5	35.2	35.6	35	-0.85%	42	12,300	433,560
2023-05-30	35.8	35.5	35.9	35.2	-1.39%	43	8,900	317,060
2023-05-29	36.5	36	36.7	35.2	-1.64%	104	23,400	831,160
2023-05-26	36.5	36.6	37.1	35.4	+2.81%	218	68,300	2,489,720
2023-05-25	35.5	35.6	38	35.3	+2.01%	397	80,000	2,909,970
2023-05-24	35.8	34.9	35.8	34.7	-1.69%	58	14,500	509,010
2023-05-23	35.1	35.5	36.6	34.7	+0.28%	145	28,100	1,003,020
2023-05-22	33.7	35.4	35.8	33.1	+5.04%	242	67,600	2,347,810
2023-05-19	35	33.7	35	33.5	-2.60%	155	39,900	1,371,250
2023-05-18	35.4	34.6	38.8	34	-1.70%	714	200,400	7,272,130
2023-05-17	36.3	35.2	36.3	34	-3.03%	225	47,700	1,684,800
2023-05-16	36.4	36.3	36.8	35.7	-1.09%	87	24,300	877,980
2023-05-15	37.4	36.7	37.4	35.8	-0.81%	198	62,700	2,289,660
2023-05-12	37.3	37	37.9	36.7	-2.63%	102	21,300	791,930
2023-05-11	37	38	40.1	37	+2.70%	1149	313,100	12,106,890
2023-05-10	35.5	37	39	34.5	+5.41%	1433	386,700	14,402,150
2023-05-08	34.8	35.1	36.3	33.9	+1.45%	171	33,100	1,160,760
2023-05-05	35.6	34.6	35.8	33.6	-2.54%	144	31,300	1,089,370
2023-05-04	35.7	35.5	36.5	35	-0.84%	134	35,300	1,258,350
2023-05-03	35.5	35.8	35.8	33.2	-0.28%	118	21,900	762,750
2023-05-02	38.4	35.9	38.4	35.3	-6.51%	251	63,200	2,316,660
2023-04-28	38.3	38.4	43.9	37.5	+2.95%	1097	300,000	12,182,430
2023-04-27	41	37.3	51	36.5	-7.90%	3154	951,900	42,816,930
2023-04-26	29.1	40.5	40.5	28.4	+39.66%	3521	1,346,100	49,795,870
2023-04-25	28.9	29	29.3	28.2	+1.75%	138	41,500	1,196,960
2023-04-24	28.6	28.5	29.4	28.2	0.00%	86	19,300	555,820
2023-04-21	28.9	28.5	29	28.1	-1.38%	68	13,700	391,490
2023-04-20	29.1	28.9	29.1	28.2	-1.70%	130	41,400	1,187,370
2023-04-19	28.2	29.4	31	28.2	+5.00%	335	87,400	2,565,460
2023-04-18	28.8	28	29.2	27.1	-1.75%	341	93,000	2,622,470
2023-04-17	29.1	28.5	30	26.8	-1.38%	435	133,900	3,824,680
2023-04-14	29	28.9	29.7	28	-1.03%	123	55,800	1,600,230
2023-04-13	29.2	29.2	29.5	28.8	-0.68%	36	6,000	174,060
2023-04-12	30.1	29.4	30.4	27.6	-1.34%	255	59,100	1,709,450
2023-04-11	30.2	29.8	30.5	29.1	-1.00%	175	52,100	1,552,580
2023-04-10	28.3	30.1	33.6	27.1	-4.14%	1356	411,000	12,413,750
2023-04-07	25.1	31.4	34.4	23.2	+26.61%	2188	884,200	25,499,620
2023-04-06	22.9	24.8	27.5	22.2	+11.21%	1036	380,600	9,525,360
2023-04-05	21.9	22.3	22.7	21	+1.36%	211	70,000	1,535,630
2023-04-04	20.6	22	22.5	20.4	+6.80%	170	83,900	1,827,930
2023-04-03	20.9	20.6	20.9	20.2	-0.48%	101	37,300	763,270
2023-03-31	20.7	20.7	22.8	20.6	-0.48%	464	210,700	4,579,040
2023-03-30	20.9	20.8	21	20.7	-0.48%	52	14,900	311,100
2023-03-29	20.8	20.9	20.9	20.7	+0.97%	31	10,100	210,320
2023-03-28	20.6	20.7	20.7	20.4	+0.49%	31	8,000	164,850
2023-03-27	20.4	20.6	20.6	20.4	+1.98%	35	7,300	149,760
2023-03-24	20.1	20.2	20.9	20.1	-0.49%	60	16,000	328,130
2023-03-23	20	20.3	20.3	20	+1.00%	34	8,300	167,920
2023-03-22	20.3	20.1	20.3	19.8	0.00%	38	13,100	262,330
2023-03-21	19.9	20.1	20.3	19.8	+1.52%	52	8,200	164,650
2023-03-20	20.5	19.8	20.5	19.8	-1.49%	188	53,100	1,064,970
2023-03-17	20.2	20.1	20.8	20.1	0.00%	80	19,800	405,730
2023-03-16	20.2	20.1	21	20.1	-1.47%	84	18,900	383,950
2023-03-15	20.8	20.4	20.9	20.1	-1.45%	158	41,300	844,440
2023-03-14	20.8	20.7	21.4	20.6	-0.48%	68	20,700	433,030
2023-03-13	20.8	20.8	21.3	20.7	0.00%	90	16,600	347,340
2023-03-10	21.2	20.8	21.4	20.7	-1.42%	78	21,300	446,350
2023-03-09	21.8	21.1	22.3	20.7	-1.86%	155	43,100	919,550
2023-03-07	22	21.5	22.1	21.1	-1.83%	161	56,200	1,211,450
2023-03-06	21.1	21.9	27.4	21.1	+6.83%	991	331,300	7,453,580
2023-03-03	19.9	20.5	21.1	18.9	+3.02%	368	217,000	4,403,480
2023-03-02	20.3	19.9	20.6	19.8	-1.49%	87	73,300	1,473,370
2023-03-01	20.1	20.2	20.4	19.9	+0.50%	60	41,400	831,340
2023-02-28	19.8	20.1	20.1	19.2	+1.01%	115	38,400	760,230
2023-02-27	19.5	19.9	19.9	19.5	+1.02%	21	4,000	79,050
2023-02-24	19.5	19.7	20	18.4	+2.60%	164	50,000	962,690
2023-02-22	18.8	19.2	19.4	18.8	+2.13%	38	20,300	385,320
2023-02-21	18.2	18.8	18.8	18.1	+1.62%	28	4,500	83,000
2023-02-20	18.2	18.5	18.5	18.1	+1.09%	21	5,200	95,220
2023-02-17	18.7	18.3	18.8	18	-3.17%	78	24,600	452,140
2023-02-16	18.7	18.9	18.9	18.6	0.00%	37	7,700	144,340
2023-02-15	18.4	18.9	20.3	18.3	0.00%	348	119,100	2,295,230
2023-02-14	20	18.9	20.1	17.2	+1.07%	644	238,000	4,408,300
2023-02-13	18	18.7	19	17.5	+4.47%	148	36,600	671,190
2023-02-10	17.9	17.9	18	17.6	0.00%	18	3,100	55,280
2023-02-09	17.9	17.9	18	17.2	0.00%	69	30,200	536,600
2023-02-08	17.9	17.9	18	17.4	0.00%	81	16,100	286,420
2023-02-07	16.9	17.9	18.1	16.7	+5.29%	203	56,100	981,810
2023-02-06	16.5	17	17.1	16.5	+1.80%	77	21,400	361,580
2023-02-03	16.6	16.7	16.7	16.5	0.00%	7	2,200	36,560
2023-02-02	16.7	16.7	16.8	16.2	0.00%	32	8,200	134,550
2023-02-01	16.5	16.7	16.8	16.5	0.00%	22	4,600	76,680
2023-01-31	16.3	16.7	16.8	16.1	+1.83%	64	19,300	316,250
2023-01-30	16.3	16.4	16.4	16.2	+0.61%	18	3,800	62,090
2023-01-27	16.8	16.3	16.8	15.9	-4.12%	158	47,400	774,170
2023-01-26	16.9	17	17.1	16.5	0.00%	39	12,100	203,580
2023-01-25	17.1	17	17.1	16.9	0.00%	9	1,300	22,160
2023-01-24	17	17	17.1	16.9	0.00%	23	3,200	54,260
2023-01-23	16.8	17	17.1	16.8	+1.19%	24	3,300	55,740
2023-01-20	16.8	16.8	16.8	16.6	+0.60%	4	400	6,700
2023-01-19	16.6	16.7	16.8	16.6	-0.60%	8	1,300	21,640
2023-01-18	16.8	16.8	16.8	16.5	-1.18%	21	4,800	80,100
2023-01-17	17	17	17	16.7	0.00%	23	18,100	304,180
2023-01-16	16.9	17	17	16.4	0.00%	65	20,900	348,440
2023-01-13	16.8	17	17.3	16.5	0.00%	52	13,500	227,890
2023-01-12	16.4	17	17.4	16.2	+3.66%	258	86,500	1,454,670
2023-01-11	15.7	16.4	16.5	15.7	+3.14%	98	33,800	545,670
2023-01-10	15.7	15.9	16.2	15.6	+0.63%	32	8,500	134,490
2023-01-09	15.8	15.8	15.8	15.6	0.00%	25	4,700	73,800
2023-01-06	15.7	15.8	15.8	15.6	+0.64%	10	2,700	42,520
2023-01-05	15.9	15.7	16.2	15.6	-1.26%	22	11,200	177,290
2023-01-04	15.5	15.9	16.6	15.4	+1.92%	85	23,900	380,870
2023-01-03	15.7	15.6	15.7	15.5	0.00%	10	3,500	54,570

Архив котировок акции MISB по годам

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