ТНС энерго Марий Эл
MISB
54.2 ₽ +0.18% ↑История котировок MISB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-21 | 53.6 | 54.2 | 54.2 | 53.6 | +0.18% | 7 | 1,200 | 64,580 |
| 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 |