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)
2025-12-30	56.3	56.8	57.2	56.3	+0.89%	16	2,600	148,140
2025-12-29	56.6	56.3	57.6	56.2	-2.09%	31	4,400	249,910
2025-12-26	57.7	57.5	57.7	56.4	+0.88%	38	13,500	769,960
2025-12-25	57.9	57	58.3	57	-1.04%	16	2,400	138,440
2025-12-24	59	57.6	60.5	57.1	-3.03%	112	19,800	1,161,540
2025-12-23	57	59.4	59.4	56.1	+4.76%	120	31,600	1,818,310
2025-12-22	55.8	56.7	58	54.8	+2.16%	74	17,900	1,011,590
2025-12-19	54.6	55.5	57.4	54	+2.02%	62	11,300	626,380
2025-12-18	55.6	54.4	55.6	53.1	-1.63%	55	14,000	762,130
2025-12-17	57.4	55.3	57.4	54.5	-4.16%	87	16,500	920,460
2025-12-16	57.7	57.7	59	57.5	+0.35%	37	6,300	365,170
2025-12-15	56.2	57.5	57.6	55.9	+2.31%	68	18,200	1,034,350
2025-12-12	57.9	56.2	58.2	55.9	-2.77%	59	17,700	1,009,830
2025-12-11	61.4	57.8	63.5	57.8	-8.83%	196	62,000	3,727,320
2025-12-10	58.7	63.4	64.1	58.7	+7.28%	473	137,600	8,585,510
2025-12-09	57.7	59.1	59.1	56.6	+2.60%	168	55,300	3,202,700
2025-12-08	54.1	57.6	63	54.1	+6.67%	440	153,800	9,064,820
2025-12-05	52	54	54.2	51.6	+3.85%	143	57,400	3,026,660
2025-12-04	50.9	52	52	50.7	+2.97%	55	14,400	739,540
2025-12-03	49.2	50.5	51.6	48.9	+0.60%	98	19,100	964,140
2025-12-02	48.4	50.2	52.2	48.4	+3.08%	259	49,200	2,462,540
2025-12-01	47	48.7	50	46.9	+3.84%	156	32,400	1,574,930
2025-11-28	46.7	46.9	47.3	46.7	-0.85%	16	2,500	117,650
2025-11-27	46.8	47.3	47.5	46.5	+0.85%	39	15,300	721,650
2025-11-26	46.5	46.9	47	46.5	-0.21%	23	4,800	224,580
2025-11-25	47.2	47	47.4	46.9	-0.42%	14	1,900	89,460
2025-11-24	48	47.2	48.6	46.9	-1.87%	36	12,300	582,860
2025-11-21	48.1	48.1	48.6	47.6	0.00%	24	4,700	225,190
2025-11-20	47.5	48.1	48.1	46.6	+2.34%	39	10,500	496,930
2025-11-19	47.4	47	47.5	46.8	+0.86%	20	12,300	579,800
2025-11-18	47.8	46.6	48.9	46.4	-0.85%	52	40,100	1,891,140
2025-11-17	46	47	47.9	45.3	+2.84%	122	38,300	1,776,460
2025-11-14	45.8	45.7	46	45.5	0.00%	20	6,600	302,790
2025-11-13	45.9	45.7	45.9	45.5	0.00%	17	3,600	164,040
2025-11-12	46	45.7	46.3	45.7	-0.22%	13	2,300	105,670
2025-11-11	46.3	45.8	46.8	45.8	-0.87%	40	6,200	286,890
2025-11-10	46.6	46.2	48.2	46	+1.09%	99	50,400	2,368,870
2025-11-07	46.3	45.7	48	45.7	+0.66%	100	44,200	2,063,890
2025-11-06	45.3	45.4	47.1	45.3	+1.11%	63	30,700	1,424,190
2025-11-05	45.4	44.9	47.9	44.9	-1.10%	170	63,700	2,970,740
2025-11-03	45.6	45.4	47.7	44.5	+0.67%	95	39,200	1,810,170
2025-11-01	45.5	45.1	45.8	45.1	+1.58%	10	4,500	205,260
2025-10-31	45.1	44.4	47.9	44.4	-1.99%	79	28,900	1,342,650
2025-10-30	45.3	45.3	45.5	44.3	0.00%	19	2,600	117,200
2025-10-29	45.6	45.3	47.4	44.9	0.00%	96	33,300	1,529,780
2025-10-28	44.1	45.3	46.2	44.1	+3.90%	41	26,800	1,199,980
2025-10-27	45	43.6	45.7	41.9	-5.01%	94	19,900	867,450
2025-10-24	45.5	45.9	45.9	45.1	+1.10%	10	1,300	59,080
2025-10-23	46.5	45.4	46.5	45.2	-2.58%	27	12,600	579,730
2025-10-22	47.3	46.6	47.7	45.6	+0.22%	61	8,500	396,380
2025-10-21	46.8	46.5	48.3	45.7	-1.06%	91	58,300	2,739,590
2025-10-20	47	47	49	46.1	+2.84%	74	28,300	1,338,100
2025-10-17	45.8	45.7	47.5	45.5	-1.30%	57	10,100	465,960
2025-10-16	44.6	46.3	47.6	43.5	+2.66%	69	21,500	963,940
2025-10-15	45.6	45.1	45.6	43.5	-1.31%	40	9,700	435,720
2025-10-14	46.9	45.7	47.4	45.2	-0.22%	44	23,900	1,112,700
2025-10-13	46.3	45.8	48.2	45.3	-0.87%	139	56,600	2,643,290
2025-10-10	47.2	46.2	49	45.8	-2.94%	107	51,900	2,457,730
2025-10-09	46.9	47.6	47.8	45.1	0.00%	49	13,900	648,800
2025-10-08	48.8	47.6	49.2	46.9	-2.26%	74	32,000	1,540,350
2025-10-07	48.8	48.7	49.7	48.5	+0.62%	17	5,300	259,200
2025-10-06	47.1	48.4	50	47.1	-0.41%	76	25,000	1,213,240
2025-10-03	47.2	48.6	49.8	45.9	+1.67%	230	103,500	5,025,250
2025-10-02	50.7	47.8	50.9	46	-4.78%	80	37,800	1,878,000
2025-10-01	51.8	50.2	52	49.9	-3.65%	84	29,700	1,506,400
2025-09-30	52.4	52.1	52.7	51.5	-0.95%	23	6,400	333,930
2025-09-29	53.6	52.6	54.3	51.5	-1.68%	49	15,600	819,780
2025-09-26	53.6	53.5	54.1	53.2	-0.19%	16	3,600	192,930
2025-09-25	54	53.6	54.7	53.4	-1.11%	20	3,800	204,510
2025-09-24	54.4	54.2	54.5	53.4	+1.50%	12	1,600	86,120
2025-09-23	53.8	53.4	55.1	53.1	+1.14%	86	30,800	1,660,910
2025-09-22	52.1	52.8	52.8	52	+1.15%	16	7,000	364,800
2025-09-19	53.8	52.2	53.9	52.1	-1.88%	35	16,700	873,010
2025-09-18	54.3	53.2	54.3	53.2	-2.21%	9	1,300	69,790
2025-09-17	54.7	54.4	54.7	54.3	+0.55%	5	1,900	103,530
2025-09-16	55.3	54.1	55.3	54	-1.99%	21	4,400	238,550
2025-09-15	56	55.2	56	54.9	-0.18%	16	2,000	110,630
2025-09-12	56.2	55.3	56.3	54.6	-0.54%	28	3,900	216,140
2025-09-11	55.5	55.6	56.5	54.4	+0.18%	49	16,300	902,800
2025-09-10	56	55.5	56.5	55.3	+0.18%	50	14,200	791,930
2025-09-09	55	55.4	56	54.5	+0.91%	61	11,500	637,860
2025-09-08	52.3	54.9	55.5	52.1	+4.97%	152	52,300	2,813,470
2025-09-05	51.9	52.3	53.3	51.9	-0.57%	14	1,500	78,980
2025-09-04	53.4	52.6	53.4	52.6	-0.57%	9	1,400	73,840
2025-09-03	51.5	52.9	53.6	51.5	+2.32%	43	9,000	473,590
2025-09-02	53.2	51.7	53.8	50.7	-2.45%	109	17,600	909,030
2025-09-01	53.7	53	54.1	51	-0.93%	126	24,100	1,258,500
2025-08-29	52.4	53.5	56.9	51.7	+0.19%	220	52,200	2,811,880
2025-08-28	52.5	53.4	53.4	52.5	+1.14%	2	200	10,590
2025-08-27	54.3	52.8	54.4	50.5	-0.94%	122	26,000	1,355,750
2025-08-26	55.9	53.3	57	52.4	-3.79%	71	15,700	864,700
2025-08-25	51	55.4	55.9	51	+9.06%	156	52,100	2,850,830
2025-08-22	49.7	50.8	50.8	49.7	+1.60%	14	2,500	125,780
2025-08-21	50	50	50.5	49.6	-1.38%	22	3,700	184,320
2025-08-20	50.8	50.7	50.8	49.5	-0.20%	31	8,600	432,590
2025-08-19	51.2	50.8	52.3	50.4	+0.40%	55	11,100	568,250
2025-08-18	50.9	50.6	51.5	50.5	-0.59%	10	2,300	117,060
2025-08-15	50.6	50.9	51.3	50.6	-0.78%	12	2,300	117,500
2025-08-14	50.7	51.3	51.4	50.4	-0.39%	13	2,200	112,270
2025-08-13	52.1	51.5	52.1	50.8	-0.39%	11	2,000	102,490
2025-08-12	52.3	51.7	52.6	50.7	-2.08%	69	16,100	827,500
2025-08-11	53.1	52.8	54.9	52.1	+1.34%	58	13,100	694,650
2025-08-08	52.1	52.1	54.6	52	+1.76%	146	31,500	1,677,360
2025-08-07	51.2	51.2	52.2	50.5	0.00%	35	10,000	515,310
2025-08-06	50.9	51.2	52.7	50.5	+0.59%	60	8,500	441,670
2025-08-05	50.1	50.9	53	50	+3.25%	123	20,400	1,054,750
2025-08-04	49.2	49.3	50.1	48.4	0.00%	56	9,800	481,640
2025-08-01	49.3	49.3	49.3	49.3	-0.60%	4	700	34,510
2025-07-31	49.7	49.6	50	49	-0.20%	24	3,300	164,000
2025-07-30	48.9	49.7	49.7	48.9	+1.43%	18	2,000	98,370
2025-07-29	49.2	49	49.2	47.9	-0.41%	30	4,000	194,180
2025-07-28	49.5	49.2	49.5	48.1	+0.41%	39	5,600	272,450
2025-07-25	49.5	49	49.6	49	-0.81%	10	1,400	68,740
2025-07-24	48.9	49.4	49.4	48.9	-0.60%	9	1,200	59,040
2025-07-23	49.3	49.7	49.7	48.5	+1.22%	26	4,500	221,190
2025-07-22	48.3	49.1	49.1	48.3	+1.87%	6	600	29,270
2025-07-21	47.7	48.2	49.5	47.7	+1.05%	51	5,900	286,830
2025-07-18	48.3	47.7	48.6	47	-1.04%	48	5,800	276,040
2025-07-17	48.7	48.2	49.2	47.5	-1.43%	37	5,500	264,400
2025-07-16	48.3	48.9	50.5	47.3	+2.30%	68	8,900	439,280
2025-07-15	46.5	47.8	49.3	45.1	+5.05%	107	16,600	781,550
2025-07-14	46	45.5	47.4	44.8	-1.09%	57	8,300	381,690
2025-07-11	45.6	46	46.9	45.5	-1.50%	19	3,000	139,090
2025-07-10	46.6	46.7	46.7	46.3	+1.52%	4	600	27,970
2025-07-09	47	46	47	46	-2.95%	12	1,200	55,760
2025-07-08	47.5	47.4	47.5	46.9	-0.63%	10	1,500	70,730
2025-07-07	48.6	47.7	48.8	47.2	-0.62%	21	2,100	100,180
2025-07-04	49.3	48	49.4	47.9	-5.51%	80	11,500	559,860
2025-07-03	50	50.8	51.6	48.6	+2.01%	244	51,200	2,564,520
2025-07-02	50.3	49.8	50.3	49.2	+0.20%	35	6,000	298,790
2025-07-01	49.8	49.7	50.3	49.7	-0.20%	22	4,100	205,090
2025-06-30	49.8	49.8	49.8	49.3	+1.22%	9	1,000	49,640
2025-06-27	49.9	49.2	49.9	49.2	-1.60%	31	4,700	232,630
2025-06-26	50	50	50.1	50	-1.19%	8	1,000	50,040
2025-06-25	50.1	50.6	50.7	50.1	+1.00%	15	1,500	75,640
2025-06-24	51.1	50.1	51.1	49.3	-2.53%	59	9,800	490,180
2025-06-23	51	51.4	52.1	49.6	+0.78%	76	12,600	643,230
2025-06-20	51.7	51	51.7	51	-1.54%	10	1,400	71,680
2025-06-19	51.4	51.8	53.6	51.1	-0.77%	51	8,800	457,930
2025-06-18	52.1	52.2	52.2	52.1	+0.38%	2	200	10,430
2025-06-17	50.7	52	52	50.7	+2.56%	12	1,700	87,930
2025-06-16	51.2	50.7	52	50.7	+0.80%	23	4,000	205,640
2025-06-13	49.6	50.3	52.3	49.2	+1.41%	61	11,700	592,260
2025-06-11	49.6	49.6	49.6	49.1	+0.20%	9	900	44,440
2025-06-10	48.6	49.5	49.5	48.4	+0.41%	14	1,400	68,900
2025-06-09	48.7	49.3	49.3	48.4	-0.20%	17	2,300	111,810
2025-06-06	49.5	49.4	49.5	48.5	0.00%	19	2,700	132,200
2025-06-05	49.6	49.4	49.6	48.7	0.00%	14	1,600	78,630
2025-06-04	49.6	49.4	50.1	48.8	-0.20%	32	5,600	274,760
2025-06-03	48.7	49.5	50.1	47.4	+2.27%	49	10,100	489,660
2025-06-02	48.2	48.4	48.4	47.1	-0.21%	22	3,100	147,330
2025-05-30	49.1	48.5	49.2	48.5	-1.02%	15	1,500	73,130
2025-05-29	48.6	49	50	48.5	+2.51%	33	6,400	315,220
2025-05-28	48.5	47.8	49.9	47.8	0.00%	29	5,700	277,550
2025-05-27	49	47.8	49	46.8	-2.85%	52	6,900	330,300
2025-05-26	49.6	49.2	50	49	-1.20%	16	2,800	138,680
2025-05-23	49.9	49.8	50.2	48.4	+1.22%	36	6,300	311,120
2025-05-22	49.9	49.2	50.7	48.8	-3.53%	33	5,100	253,850
2025-05-21	48.2	51	52.9	48.2	+3.66%	150	36,700	1,854,940
2025-05-20	47.3	49.2	50.2	47.3	+4.02%	50	8,400	409,960
2025-05-19	48.5	47.3	48.5	47	-2.67%	29	5,200	246,690
2025-05-16	49.3	48.6	49.3	48.6	-2.21%	15	2,300	112,320
2025-05-15	50	49.7	50	49.4	-0.60%	3	400	19,910
2025-05-14	50.1	50	50.4	49.1	-0.60%	19	3,500	173,650
2025-05-13	49.8	50.3	52.5	48.8	+1.00%	54	9,100	459,280
2025-05-12	49.9	49.8	50	48.8	+1.84%	19	3,000	148,220
2025-05-08	49.3	48.9	49.7	48.8	-0.81%	9	1,200	59,240
2025-05-07	48.9	49.3	49.3	48.9	+0.61%	5	500	24,540
2025-05-06	48.9	49	51	48.7	+3.59%	59	10,700	534,640
2025-05-05	46.8	47.3	47.3	46.8	+1.07%	14	3,100	146,040
2025-05-02	46.9	46.8	46.9	46.8	-0.43%	4	600	28,090
2025-04-30	47.5	47	47.5	47	-1.67%	20	4,200	198,360
2025-04-29	49	47.8	49	47.8	-2.65%	23	4,700	226,700
2025-04-28	49.8	49.1	50.5	48.5	-1.01%	42	7,000	348,730
2025-04-25	49.1	49.6	49.7	48	+2.27%	38	6,800	334,860
2025-04-24	48.9	48.5	49.8	48.5	-0.61%	35	4,900	240,410
2025-04-23	48.2	48.8	48.9	48.2	+1.24%	10	1,600	77,780
2025-04-22	48.8	48.2	48.8	47.5	-0.21%	25	3,900	187,190
2025-04-21	48.2	48.3	48.5	47.9	+0.62%	9	1,200	57,900
2025-04-18	48.1	48	48.3	47	+1.27%	24	5,100	243,390
2025-04-17	48.6	47.4	49.4	47.4	-2.47%	51	12,600	605,140
2025-04-16	48.7	48.6	48.7	47.7	+0.21%	18	3,500	169,240
2025-04-15	48.9	48.5	48.9	47.9	-0.82%	13	1,500	72,240
2025-04-14	48.8	48.9	48.9	48.4	+1.03%	17	4,200	203,960
2025-04-11	48.5	48.4	48.9	47.5	+1.89%	40	6,500	313,200
2025-04-10	47.2	47.5	50.2	46.5	+2.37%	55	9,800	465,520
2025-04-09	47.5	46.4	48.3	45.6	-6.64%	83	16,100	758,620
2025-04-08	50.5	49.7	52.7	47.2	+0.81%	131	35,800	1,791,910
2025-04-07	51	49.3	51.7	46.5	-3.33%	105	30,200	1,454,420
2025-04-04	53	51	53.7	51	-3.77%	53	12,500	657,540
2025-04-03	54.1	53	54.1	53	-3.28%	15	3,600	192,260
2025-04-02	55	54.8	55	54	+0.74%	10	2,100	114,060
2025-04-01	54.2	54.4	54.8	53.6	+2.06%	23	6,900	372,810
2025-03-31	54	53.3	54.9	52.5	-2.91%	60	11,500	611,330
2025-03-28	55.2	54.9	55.8	53.1	-0.72%	84	14,100	763,970
2025-03-27	56.6	55.3	57.1	55.2	-2.30%	41	7,800	436,360
2025-03-26	56.9	56.6	57.2	56.6	-1.05%	18	3,600	204,590
2025-03-25	57.2	57.2	57.3	56.5	-0.17%	34	4,500	256,220
2025-03-24	57.2	57.3	58	57.2	+0.53%	11	1,400	80,750
2025-03-21	57.9	57	58.3	57	-2.23%	33	5,500	317,200
2025-03-20	58.4	58.3	59.9	57	-1.02%	59	9,500	552,380
2025-03-19	58.3	58.9	59.2	58.3	-1.01%	18	3,300	194,020
2025-03-18	59.7	59.5	60	58	-0.34%	86	16,600	980,980
2025-03-17	57.9	59.7	60	57.6	+4.37%	91	18,800	1,103,630
2025-03-14	56.4	57.2	58	56.4	+1.42%	59	18,800	1,076,990
2025-03-13	57.1	56.4	58.5	56	-2.59%	67	15,300	875,630
2025-03-12	58.1	57.9	58.2	56.4	-0.52%	32	9,100	522,540
2025-03-11	57.2	58.2	58.2	55.9	+1.75%	45	9,600	547,210
2025-03-10	57.1	57.2	59	57.1	+0.18%	66	11,800	681,630
2025-03-07	59.9	57.1	59.9	57.1	-3.22%	127	22,900	1,321,160
2025-03-06	59.2	59	59.6	59	-0.84%	22	2,600	153,660
2025-03-05	59.5	59.5	59.9	59.1	-0.17%	26	3,500	207,640
2025-03-04	60	59.6	61	58.8	+1.02%	86	20,000	1,195,330
2025-03-03	61	59	61	58.5	-2.64%	42	7,600	447,260
2025-02-28	60.9	60.6	61.3	58.1	-0.16%	95	19,100	1,131,360
2025-02-27	61.1	60.7	61.1	60.3	-1.78%	31	5,000	303,230
2025-02-26	63.4	61.8	64.9	60.8	-1.90%	154	37,400	2,358,190
2025-02-25	64	63	65	62.5	-1.56%	83	16,200	1,031,590
2025-02-24	60.6	64	64.6	58.7	+6.49%	319	73,600	4,615,680
2025-02-21	60.6	60.1	60.6	59.2	+0.17%	42	7,900	474,000
2025-02-20	61	60	61	59.2	-1.32%	48	8,300	500,680
2025-02-19	60.5	60.8	62.2	58.8	+0.50%	97	16,700	1,006,810
2025-02-18	60.6	60.5	61	59.3	+0.33%	39	8,500	509,190
2025-02-17	60.6	60.3	61.2	59.4	+0.33%	76	15,900	962,380
2025-02-14	61.2	60.1	62.7	59.5	-2.59%	86	16,200	986,130
2025-02-13	63.3	61.7	65	61.3	-0.32%	121	29,100	1,819,240
2025-02-12	61.5	61.9	64.2	61	+1.64%	119	27,400	1,714,450
2025-02-11	59.8	60.9	61	59.3	+1.50%	69	23,100	1,391,890
2025-02-10	60.1	60	60.6	59.9	+0.17%	16	3,500	210,090
2025-02-07	60	59.9	61.3	59.5	-0.17%	42	5,100	306,110
2025-02-06	62.3	60	63.2	58.8	+1.18%	170	29,900	1,816,700
2025-02-05	60.4	59.3	60.4	58.1	-2.47%	118	21,700	1,276,460
2025-02-04	61.1	60.8	62.5	59.6	-0.16%	59	12,300	755,310
2025-02-03	62.3	60.9	62.3	58.3	-2.56%	98	16,900	1,021,400
2025-01-31	62.8	62.5	63.9	60.1	-0.32%	128	26,600	1,645,570
2025-01-30	63	62.7	63.2	61.6	-0.95%	42	9,000	564,320
2025-01-29	63.6	63.3	65	62.8	+1.12%	51	9,400	597,430
2025-01-28	61.9	62.6	64.6	61.4	+1.29%	162	30,600	1,941,910
2025-01-27	63.5	61.8	63.5	61	-2.52%	98	21,100	1,314,740
2025-01-24	64.5	63.4	65.7	61.7	-1.71%	238	67,000	4,257,950
2025-01-23	71.7	64.5	72	61.3	-7.86%	478	121,400	8,009,010
2025-01-22	73.3	70	76.7	67.5	-1.96%	683	195,000	13,827,090
2025-01-21	67.9	71.4	73.6	67.5	+6.57%	1053	319,900	22,739,080
2025-01-20	56	67	67	56	+19.64%	752	255,200	16,210,980
2025-01-17	50.8	56	60.3	50.8	+12.68%	1368	403,800	22,923,150
2025-01-16	50	49.7	50.9	48.7	+0.40%	67	13,400	671,330
2025-01-15	51.9	49.5	51.9	49.4	-1.20%	32	6,300	314,650
2025-01-14	50	50.1	51.9	48	+3.30%	116	22,200	1,106,210
2025-01-13	46.8	48.5	51.5	46.1	+5.21%	280	57,600	2,833,450
2025-01-10	45.5	46.1	46.5	44.3	+2.67%	44	8,300	376,190
2025-01-09	47.8	44.9	49	44.8	-4.87%	117	23,200	1,074,480
2025-01-08	46.6	47.2	48	46.1	+1.51%	85	21,600	1,016,160
2025-01-06	44	46.5	46.5	43.3	+6.65%	51	9,300	415,530
2025-01-03	43.7	43.6	45.1	43.2	0.00%	93	16,300	721,320

Архив котировок акции MISB по годам

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