ТНС энерго Марий Эл
MISBP
53.2 ₽ +3.7% ↑История котировок MISBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 51.3 | 53.2 | 54 | 51 | +3.70% | 54 | 26,200 | 1,379,710 |
| 2026-04-16 | 52.1 | 51.3 | 52.1 | 50.4 | -0.39% | 67 | 17,000 | 866,650 |
| 2026-04-15 | 52.6 | 51.5 | 53.1 | 51 | 0.00% | 53 | 13,500 | 696,100 |
| 2026-04-14 | 52.1 | 51.5 | 53.4 | 51 | +2.18% | 92 | 31,700 | 1,651,840 |
| 2026-04-13 | 52 | 50.4 | 52.8 | 50.4 | -3.26% | 107 | 29,000 | 1,501,680 |
| 2026-04-10 | 53.4 | 52.1 | 53.7 | 52 | -2.43% | 38 | 8,500 | 445,550 |
| 2026-04-09 | 53.4 | 53.4 | 53.7 | 53 | +0.56% | 13 | 2,400 | 127,920 |
| 2026-04-08 | 53.6 | 53.1 | 53.8 | 52.5 | -1.30% | 26 | 5,900 | 313,620 |
| 2026-04-07 | 54.3 | 53.8 | 54.3 | 53.1 | -1.28% | 22 | 5,200 | 279,810 |
| 2026-04-06 | 53.7 | 54.5 | 54.5 | 53.5 | +1.11% | 46 | 11,500 | 623,110 |
| 2026-04-03 | 53.6 | 53.9 | 55.7 | 53.3 | +1.13% | 52 | 13,000 | 697,790 |
| 2026-04-02 | 52.5 | 53.3 | 60.5 | 52.2 | +1.91% | 276 | 65,100 | 3,571,600 |
| 2026-04-01 | 53.4 | 52.3 | 53.4 | 51.4 | -0.95% | 89 | 15,300 | 800,580 |
| 2026-03-31 | 56.5 | 52.8 | 56.6 | 52.3 | -6.71% | 156 | 53,400 | 2,907,440 |
| 2026-03-30 | 57.9 | 56.6 | 58 | 56.4 | -2.08% | 30 | 11,200 | 639,500 |
| 2026-03-27 | 59.5 | 57.8 | 59.7 | 57.5 | -3.18% | 36 | 6,100 | 355,650 |
| 2026-03-26 | 58.8 | 59.7 | 61.2 | 58.8 | +1.53% | 46 | 8,500 | 507,390 |
| 2026-03-25 | 59 | 58.8 | 59.6 | 57.8 | +1.03% | 32 | 9,400 | 549,470 |
| 2026-03-24 | 57.3 | 58.2 | 58.8 | 57.2 | +0.69% | 24 | 4,500 | 260,230 |
| 2026-03-23 | 57.5 | 57.8 | 61 | 57.5 | +0.87% | 173 | 51,500 | 3,057,230 |
| 2026-03-20 | 56.3 | 57.3 | 57.9 | 55.4 | +1.96% | 63 | 15,900 | 902,770 |
| 2026-03-19 | 57.9 | 56.2 | 57.9 | 56.2 | -2.43% | 40 | 8,800 | 500,710 |
| 2026-03-18 | 58.4 | 57.6 | 58.4 | 57 | -1.20% | 34 | 10,300 | 595,990 |
| 2026-03-17 | 59.6 | 58.3 | 59.6 | 58.1 | -2.18% | 44 | 21,700 | 1,275,650 |
| 2026-03-16 | 56.5 | 59.6 | 62.9 | 54.6 | +4.56% | 599 | 207,100 | 11,985,110 |
| 2026-03-13 | 52.2 | 57 | 57 | 52.2 | +8.37% | 86 | 23,800 | 1,286,480 |
| 2026-03-12 | 51.7 | 52.6 | 52.6 | 51 | +1.54% | 14 | 6,200 | 322,470 |
| 2026-03-11 | 51.9 | 51.8 | 52.6 | 51.6 | +0.78% | 40 | 10,400 | 541,800 |
| 2026-03-10 | 51.4 | 51.4 | 52.1 | 51.1 | +0.39% | 25 | 2,700 | 138,880 |
| 2026-03-09 | 50.9 | 51.2 | 51.2 | 50.6 | +0.59% | 34 | 8,700 | 442,240 |
| 2026-03-06 | 51.1 | 50.9 | 51.2 | 50.4 | -0.39% | 25 | 6,400 | 326,110 |
| 2026-03-05 | 51 | 51.1 | 51.1 | 50.9 | -0.20% | 10 | 1,700 | 86,700 |
| 2026-03-04 | 51.2 | 51.2 | 51.2 | 51.1 | +0.20% | 7 | 1,100 | 56,270 |
| 2026-03-03 | 51.2 | 51.1 | 52 | 51 | +0.20% | 29 | 3,900 | 199,650 |
| 2026-03-02 | 52.3 | 51 | 54.1 | 50.1 | -2.67% | 172 | 50,800 | 2,618,980 |
| 2026-02-27 | 52.6 | 52.4 | 52.8 | 52.4 | -0.38% | 11 | 1,700 | 89,590 |
| 2026-02-26 | 52.4 | 52.6 | 52.8 | 52.4 | +0.38% | 13 | 1,700 | 89,570 |
| 2026-02-25 | 52.3 | 52.4 | 52.5 | 52 | -0.57% | 30 | 6,700 | 349,750 |
| 2026-02-24 | 52.6 | 52.7 | 53.1 | 52.2 | -0.38% | 47 | 9,200 | 484,110 |
| 2026-02-20 | 53.3 | 52.9 | 53.4 | 52.7 | 0.00% | 18 | 3,200 | 169,310 |
| 2026-02-19 | 53.2 | 52.9 | 53.3 | 52.7 | -0.94% | 31 | 5,600 | 296,660 |
| 2026-02-18 | 53.4 | 53.4 | 53.7 | 53.4 | 0.00% | 9 | 1,300 | 69,470 |
| 2026-02-17 | 53.7 | 53.4 | 53.7 | 53 | +0.19% | 28 | 8,100 | 430,360 |
| 2026-02-16 | 53.7 | 53.3 | 53.7 | 53.2 | -0.37% | 25 | 4,300 | 230,060 |
| 2026-02-13 | 53.4 | 53.5 | 53.9 | 53.2 | -0.19% | 27 | 9,300 | 497,570 |
| 2026-02-12 | 54.7 | 53.6 | 54.7 | 53 | -1.29% | 52 | 17,200 | 923,510 |
| 2026-02-11 | 55 | 54.3 | 55 | 54.3 | -0.18% | 9 | 1,600 | 87,310 |
| 2026-02-10 | 54.2 | 54.4 | 55 | 54.2 | +0.55% | 11 | 1,300 | 71,060 |
| 2026-02-09 | 54.7 | 54.1 | 55.7 | 54 | +0.19% | 68 | 23,700 | 1,297,060 |
| 2026-02-06 | 53.8 | 54 | 54.5 | 53.8 | +0.37% | 20 | 4,100 | 222,070 |
| 2026-02-05 | 55.1 | 53.8 | 55.1 | 53.3 | -2.36% | 83 | 17,700 | 956,660 |
| 2026-02-04 | 57.5 | 55.1 | 57.5 | 54.8 | -1.08% | 123 | 47,500 | 2,632,360 |
| 2026-02-03 | 55.4 | 55.7 | 57.4 | 55.4 | -0.36% | 128 | 48,300 | 2,716,810 |
| 2026-02-02 | 56.9 | 55.9 | 57.2 | 55.4 | -0.36% | 56 | 16,400 | 917,590 |
| 2026-01-30 | 56.9 | 56.1 | 57.7 | 56.1 | -0.88% | 54 | 22,400 | 1,277,040 |
| 2026-01-29 | 57.5 | 56.6 | 57.7 | 56.6 | -1.57% | 34 | 5,900 | 337,690 |
| 2026-01-28 | 57 | 57.5 | 57.6 | 56.9 | +0.52% | 25 | 3,200 | 183,610 |
| 2026-01-27 | 55.9 | 57.2 | 58 | 55.9 | +2.14% | 91 | 25,900 | 1,479,150 |
| 2026-01-26 | 54.1 | 56 | 57.9 | 54.1 | +2.38% | 136 | 25,900 | 1,446,170 |
| 2026-01-23 | 53.9 | 54.7 | 54.7 | 53.9 | +0.37% | 13 | 1,700 | 92,440 |
| 2026-01-22 | 54.8 | 54.5 | 55 | 53.7 | -0.73% | 48 | 9,900 | 539,350 |
| 2026-01-21 | 54.5 | 54.9 | 55 | 54 | +1.10% | 70 | 15,700 | 856,950 |
| 2026-01-20 | 53.5 | 54.3 | 55.3 | 52 | +1.88% | 179 | 70,400 | 3,787,700 |
| 2026-01-19 | 52.9 | 53.3 | 53.8 | 52.5 | +0.57% | 46 | 10,900 | 578,000 |
| 2026-01-16 | 52.4 | 53 | 53 | 51.1 | +1.15% | 55 | 14,900 | 776,860 |
| 2026-01-15 | 51.6 | 52.4 | 52.4 | 51.1 | +0.58% | 27 | 9,000 | 466,650 |
| 2026-01-14 | 52 | 52.1 | 52.4 | 51.5 | +1.17% | 22 | 3,100 | 160,980 |
| 2026-01-13 | 52.9 | 51.5 | 52.9 | 51.5 | -2.65% | 35 | 5,900 | 307,990 |
| 2026-01-12 | 53.3 | 52.9 | 53.3 | 52.9 | -0.19% | 23 | 4,800 | 254,710 |
| 2026-01-09 | 53.6 | 53 | 54.2 | 53 | -1.12% | 42 | 13,700 | 735,640 |
| 2026-01-08 | 53 | 53.6 | 54 | 52.8 | +0.56% | 37 | 5,100 | 273,040 |
| 2026-01-06 | 51.8 | 53.3 | 53.5 | 51.8 | +3.50% | 139 | 31,400 | 1,659,900 |
| 2026-01-05 | 50.9 | 51.5 | 51.9 | 50.5 | 0.00% | 46 | 11,700 | 596,050 |