ТНС энерго Марий Эл

MISBP

53.2 ₽ +3.7% ↑

История котировок MISBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	11.8	11.8	11.8	11.5	0.00%	29	20,700	241,590
2020-12-29	11.7	11.8	11.8	11.6	0.00%	21	4,600	53,730
2020-12-28	11.7	11.8	11.8	11.6	0.00%	23	5,900	68,890
2020-12-25	11.9	11.8	11.9	11.8	+0.85%	8	1,600	18,890
2020-12-24	11.9	11.7	12.1	11.6	-0.85%	57	20,300	242,170
2020-12-23	11.6	11.8	11.8	11.5	+0.85%	28	10,400	121,340
2020-12-22	11.8	11.7	11.8	11.5	0.00%	9	2,400	27,790
2020-12-21	11.7	11.7	11.8	11.6	0.00%	4	1,300	15,200
2020-12-18	11.6	11.7	11.7	11.6	-0.85%	8	2,300	26,820
2020-12-17	11.8	11.8	11.8	11.6	+0.85%	13	2,500	29,260
2020-12-16	11.5	11.7	11.8	11.5	0.00%	21	8,300	96,960
2020-12-15	11.5	11.7	11.7	11.5	0.00%	13	1,800	20,910
2020-12-14	11.7	11.7	11.7	11.4	+0.86%	35	8,800	101,700
2020-12-11	11.6	11.6	11.8	11.4	-0.85%	25	9,000	103,330
2020-12-10	11.3	11.7	11.8	11.3	0.00%	15	22,000	249,060
2020-12-09	11.7	11.7	11.8	11.5	0.00%	45	14,000	162,120
2020-12-08	11.6	11.7	11.7	11.6	-0.85%	9	2,200	25,690
2020-12-07	11.9	11.8	12	11.6	0.00%	23	5,000	58,630
2020-12-04	11.8	11.8	11.8	11.6	0.00%	9	1,000	11,760
2020-12-03	11.9	11.8	12	11.7	0.00%	5	500	5,940
2020-12-02	11.7	11.8	11.8	11.7	0.00%	6	800	9,390
2020-12-01	11.8	11.8	11.8	11.6	0.00%	19	4,100	48,040
2020-11-30	12	11.8	12	11.7	0.00%	6	1,000	11,800
2020-11-27	11.7	11.8	11.8	11.7	0.00%	20	9,800	114,960
2020-11-26	11.8	11.8	11.8	11.6	0.00%	26	3,600	42,110
2020-11-25	11.7	11.8	11.8	11.7	0.00%	14	1,400	16,440
2020-11-24	11.7	11.8	11.9	11.3	0.00%	66	23,800	277,400
2020-11-23	11.8	11.8	11.8	11.6	-0.84%	11	5,600	66,000
2020-11-20	11.9	11.9	11.9	11.6	0.00%	9	900	10,640
2020-11-19	12	11.9	12	11.9	+0.85%	7	900	10,720
2020-11-18	12	11.8	12	11.6	+3.51%	42	8,000	94,010
2020-11-17	11.6	11.4	11.6	11.3	-1.72%	14	3,400	38,870
2020-11-16	11.4	11.6	11.7	11.4	+1.75%	27	13,800	158,830
2020-11-13	11.4	11.4	11.4	11.3	0.00%	15	4,000	45,290
2020-11-12	11.1	11.4	11.4	11.1	+2.70%	18	20,500	231,360
2020-11-11	11.3	11.1	11.4	10.9	-1.77%	58	25,700	286,670
2020-11-10	11.4	11.3	11.4	11.3	-0.88%	15	3,700	42,070
2020-11-09	11.4	11.4	11.4	11.2	+0.88%	21	8,900	100,320
2020-11-06	11.3	11.3	11.4	11.2	0.00%	15	4,500	50,880
2020-11-05	11.3	11.3	11.3	11.3	0.00%	9	2,100	23,730
2020-11-03	11.2	11.3	11.3	11.2	+0.89%	11	3,800	42,590
2020-11-02	11.3	11.2	11.4	10.9	-2.61%	48	25,800	286,920
2020-10-30	11.4	11.5	11.5	11.4	-1.71%	7	2,500	28,540
2020-10-29	11.8	11.7	11.8	11.4	0.00%	13	3,000	34,570
2020-10-28	11.7	11.7	11.9	11.4	-1.68%	16	2,200	25,720
2020-10-27	12	11.9	12	11.7	0.00%	11	2,300	27,230
2020-10-26	11.8	11.9	11.9	11.8	+0.85%	9	10,200	120,620
2020-10-23	11.7	11.8	11.8	11.7	0.00%	5	500	5,880
2020-10-22	11.5	11.8	11.8	11.5	0.00%	5	1,000	11,620
2020-10-21	11.6	11.8	11.8	11.5	0.00%	17	9,000	104,450
2020-10-20	11.8	11.8	11.8	11.6	0.00%	6	1,600	18,780
2020-10-19	11.8	11.8	11.8	11.7	+0.85%	6	1,200	14,070
2020-10-16	11.7	11.7	11.7	11.6	0.00%	6	4,000	46,590
2020-10-15	11.8	11.7	11.8	11.7	-0.85%	5	1,300	15,280
2020-10-14	11.8	11.8	11.9	11.8	-0.84%	6	800	9,460
2020-10-13	11.9	11.9	11.9	11.9	0.00%	2	200	2,380
2020-10-12	11.8	11.9	11.9	11.6	+0.85%	14	4,400	51,950
2020-10-09	11.9	11.8	11.9	11.6	-1.67%	16	11,100	129,970
2020-10-08	12	12	12	11.8	+1.69%	4	400	4,760
2020-10-07	11.8	11.8	12	11.8	-1.67%	9	2,100	24,830
2020-10-06	11.9	12	12	11.9	0.00%	9	3,000	35,720
2020-10-05	11.9	12	12.1	11.7	-0.83%	29	9,400	111,440
2020-10-02	11.8	12.1	12.1	11.8	+0.83%	30	14,300	170,970
2020-10-01	11.9	12	12.1	11.8	-0.83%	14	3,200	38,220
2020-09-30	11.9	12.1	12.1	11.9	0.00%	21	3,200	38,360
2020-09-29	11.9	12.1	12.1	11.9	0.00%	14	5,300	63,470
2020-09-28	12	12.1	12.3	11.9	0.00%	31	17,300	207,250
2020-09-25	11.9	12.1	12.5	11.9	-3.20%	23	6,900	83,690
2020-09-24	11.9	12.5	12.5	11.9	+3.31%	45	9,800	118,950
2020-09-23	12.2	12.1	12.5	11.6	-1.63%	175	58,000	696,510
2020-09-22	12.5	12.3	12.5	12	-0.81%	17	3,100	37,940
2020-09-21	12.6	12.4	12.6	12.1	+1.64%	12	2,000	24,450
2020-09-18	12.2	12.2	12.5	12.2	-2.40%	13	5,000	61,520
2020-09-17	12.5	12.5	12.5	12.1	0.00%	26	6,500	79,790
2020-09-16	12.5	12.5	12.6	12.3	0.00%	14	7,500	92,510
2020-09-15	12.4	12.5	12.5	12.2	0.00%	32	9,500	117,240
2020-09-14	12.3	12.5	12.5	12.3	0.00%	3	400	4,980
2020-09-11	12.3	12.5	12.5	12.2	+0.81%	30	11,100	137,020
2020-09-10	12.2	12.4	12.5	12.1	-0.80%	24	14,900	185,640
2020-09-09	12.2	12.5	12.5	12.1	+0.81%	33	9,600	118,240
2020-09-08	12.1	12.4	12.4	11.8	0.00%	47	20,300	243,410
2020-09-07	11.8	12.4	12.4	11.8	+3.33%	54	21,300	258,970
2020-09-04	12.2	12	12.2	11.7	0.00%	21	5,100	60,350
2020-09-03	12	12	12.1	11.9	-0.83%	12	2,400	28,700
2020-09-02	12	12.1	12.8	11.7	0.00%	89	29,600	364,200
2020-09-01	12.1	12.1	12.2	11.8	+2.54%	37	5,100	60,880
2020-08-31	11.9	11.8	12	11.7	-0.84%	24	8,300	98,630
2020-08-28	11.9	11.9	11.9	11.7	0.00%	19	3,600	42,490
2020-08-27	11.7	11.9	11.9	11.7	+0.85%	9	1,600	18,800
2020-08-26	11.9	11.8	11.9	11.7	-0.84%	17	2,100	24,850
2020-08-25	12.1	11.9	12.1	11.5	-1.65%	82	40,600	477,020
2020-08-24	12.2	12.1	12.2	12	-1.63%	12	2,700	32,680
2020-08-21	12	12.3	12.5	12	0.00%	38	11,800	143,450
2020-08-20	12.2	12.3	12.4	12.1	+1.65%	30	4,600	56,580
2020-08-19	11.9	12.1	12.3	11.9	+0.83%	26	5,700	69,130
2020-08-18	12.1	12	12.2	11.9	-1.64%	57	16,900	202,940
2020-08-17	12.1	12.2	12.2	11.9	-0.81%	40	7,500	90,690
2020-08-14	12.5	12.3	12.5	12	-0.81%	67	13,500	164,450
2020-08-13	12.7	12.4	12.7	12.3	-1.59%	62	11,600	144,710
2020-08-12	12.7	12.6	12.8	12.5	-1.56%	31	16,500	207,820
2020-08-11	13.1	12.8	13.1	12.5	+1.59%	61	20,300	258,680
2020-08-10	12.8	12.6	13	12.5	-9.35%	252	163,000	2,066,850
2020-08-07	12.9	13.9	13.9	12.9	+2.21%	266	217,400	2,963,780
2020-08-06	13.4	13.6	14.2	13.1	+3.03%	329	302,900	4,065,190
2020-08-05	13.1	13.2	13.3	12.9	0.00%	93	57,400	751,410
2020-08-04	13.4	13.2	13.4	13	-1.49%	45	22,700	298,300
2020-08-03	13.4	13.4	13.6	13	+1.52%	48	26,400	351,880
2020-07-31	13.8	13.2	13.8	13	-1.49%	44	12,500	164,680
2020-07-30	13.6	13.4	13.6	13	-1.47%	37	19,100	254,160
2020-07-29	13	13.6	13.6	12.8	+6.25%	72	33,300	442,880
2020-07-28	13	12.8	13.2	12.8	0.00%	65	44,100	575,660
2020-07-27	12.8	12.8	13	12.6	0.00%	50	14,200	182,980
2020-07-24	12.8	12.8	13	12.6	+1.59%	24	17,500	224,220
2020-07-23	12.8	12.6	13	12.6	0.00%	33	48,700	618,580
2020-07-22	12.6	12.6	12.8	12.4	0.00%	22	21,000	265,540
2020-07-21	12.2	12.6	12.8	12.2	+3.28%	45	22,000	274,140
2020-07-20	12.2	12.2	12.6	12	-1.61%	49	13,300	165,560
2020-07-17	12.2	12.4	12.4	12	+1.64%	23	9,400	114,560
2020-07-16	12	12.2	12.4	12	-1.61%	48	25,000	302,640
2020-07-15	12.2	12.4	12.6	12	+1.64%	32	8,300	101,540
2020-07-14	12.4	12.2	12.8	12.2	0.00%	29	4,200	52,180
2020-07-13	12.2	12.2	12.8	12.2	0.00%	18	4,900	61,020
2020-07-10	12.4	12.2	12.4	12.2	-1.61%	9	2,600	32,220
2020-07-09	12.6	12.4	12.6	12.2	0.00%	28	11,900	147,860
2020-07-08	12	12.4	12.4	12	+3.33%	48	18,800	230,140
2020-07-07	12.6	12	12.6	11.2	-1.64%	135	63,800	742,200
2020-07-06	12	12.2	12.6	12	0.00%	38	7,700	94,440
2020-07-03	11.8	12.2	12.4	11.6	+1.67%	39	91,800	1,118,400
2020-07-02	11.6	12	12	11.2	+9.09%	107	89,800	1,056,940
2020-06-30	11.2	11	11.6	11	-5.17%	47	26,900	299,600
2020-06-29	11.2	11.6	11.6	11	0.00%	40	8,500	95,140
2020-06-26	11.8	11.6	13.2	11.2	-3.33%	310	165,000	2,023,920
2020-06-25	10.2	12	12.4	10	+17.65%	507	301,200	3,428,160
2020-06-23	10	10.2	10.2	9.8	+2.00%	50	47,800	477,060
2020-06-22	10.2	10	10.2	10	0.00%	6	1,500	15,240
2020-06-19	10	10	10.2	10	-1.96%	18	7,400	74,060
2020-06-18	10.2	10.2	10.2	10	0.00%	3	900	9,100
2020-06-17	10	10.2	10.2	10	+2.00%	9	2,700	27,020
2020-06-16	10	10	10	10	-1.96%	1	100	1,000
2020-06-15	10.2	10.2	10.2	10	0.00%	4	400	4,040
2020-06-11	10.2	10.2	10.2	10	0.00%	5	2,300	23,160
2020-06-10	10.2	10.2	10.2	10	0.00%	3	2,100	21,040
2020-06-09	10.4	10.2	10.4	10	0.00%	21	10,800	108,920
2020-06-08	10.4	10.2	10.6	10	0.00%	15	3,500	35,500
2020-06-05	10.4	10.2	10.4	10.2	-1.92%	3	300	3,100
2020-06-04	10.2	10.4	10.4	10.2	0.00%	10	1,300	13,480
2020-06-03	10.2	10.4	11	10	+4.00%	92	42,400	441,280
2020-06-02	10.2	10	11.2	9.8	0.00%	206	79,700	830,180
2020-06-01	10.2	10	10.2	10	-1.96%	6	3,000	30,040
2020-05-29	10.2	10.2	10.2	10	+2.00%	22	9,700	97,580
2020-05-28	9.8	10	10.2	9.8	+2.04%	47	24,700	247,400
2020-05-27	9.8	9.8	10	9.6	0.00%	44	17,200	168,800
2020-05-26	10	9.8	10.4	9.8	0.00%	17	8,300	83,040
2020-05-25	9.8	9.8	9.8	9.8	0.00%	7	1,100	10,780
2020-05-22	9.8	9.8	10	9.8	-2.00%	4	400	3,960
2020-05-21	9.8	10	10	9.8	0.00%	7	700	6,920
2020-05-20	10	10	10	9.8	0.00%	16	6,500	64,080
2020-05-19	10.2	10	10.2	9.6	+2.04%	4	800	7,920
2020-05-18	10	9.8	10.2	9.8	0.00%	15	3,100	31,340
2020-05-15	9.4	9.8	9.8	9.4	+2.08%	6	1,500	14,400
2020-05-14	9.8	9.6	10	9.6	-2.04%	8	1,800	17,500
2020-05-13	9.8	9.8	10.4	9.6	0.00%	32	17,000	171,200
2020-05-12	9.8	9.8	9.8	9.6	-2.00%	12	2,600	25,460
2020-05-08	9.6	10	10.8	9.4	+4.17%	143	70,200	708,400
2020-05-07	9.8	9.6	9.8	9.4	-2.04%	21	16,000	153,860
2020-05-06	9.6	9.8	9.8	9.4	+4.26%	49	38,300	367,620
2020-05-05	9.4	9.4	9.6	9.2	0.00%	26	8,800	83,080
2020-05-04	9.4	9.4	9.4	9.2	-2.08%	79	24,300	225,540
2020-04-30	9.4	9.6	9.6	9.4	0.00%	14	4,600	43,780
2020-04-29	9.4	9.6	9.6	9.2	+2.13%	25	9,400	88,140
2020-04-28	9.6	9.4	9.8	9.4	-2.08%	10	2,100	20,200
2020-04-27	9.4	9.6	9.8	9.4	0.00%	23	6,100	58,200
2020-04-24	9.4	9.6	9.6	9.2	+2.13%	32	11,300	107,740
2020-04-23	9.4	9.4	9.6	9.4	0.00%	15	3,300	31,040
2020-04-22	9.6	9.4	9.8	9.2	-2.08%	33	11,600	110,180
2020-04-21	9.6	9.6	9.8	9	-4.00%	104	68,600	643,000
2020-04-20	10.2	10	10.2	9	-5.66%	293	227,300	2,162,840
2020-04-17	10.6	10.6	10.6	10.6	+1.92%	2	200	2,120
2020-04-16	10.6	10.4	10.8	10.4	-1.89%	9	2,900	30,460
2020-04-15	10.8	10.6	10.8	10.4	-1.85%	8	1,000	10,520
2020-04-14	10.6	10.8	10.8	10.6	-1.82%	5	700	7,540
2020-04-13	10.8	11	11	10.8	+3.77%	7	7,300	78,880
2020-04-10	10.6	10.6	11.2	10.6	-1.85%	20	10,600	116,000
2020-04-09	10.8	10.8	10.8	10.6	+1.89%	10	2,400	25,600
2020-04-08	11	10.6	11.4	10.2	0.00%	28	5,600	59,460
2020-04-07	10	10.6	11.6	9.4	+1.92%	54	18,600	191,540
2020-04-06	9.8	10.4	10.8	9.6	+4.00%	37	10,400	107,980
2020-04-03	10	10	10	9.4	0.00%	16	3,100	30,460
2020-04-02	9.8	10	10.2	9.8	0.00%	7	700	7,000
2020-04-01	9.2	10	10	9.2	+2.04%	12	2,900	28,200
2020-03-31	9.8	9.8	10.6	9.8	+2.08%	35	8,000	80,820
2020-03-30	9.2	9.6	9.6	9	-2.04%	10	1,400	13,000
2020-03-27	9.8	9.8	9.8	9.8	0.00%	1	100	980
2020-03-26	9.4	9.8	9.8	9.2	+2.08%	9	1,500	14,160
2020-03-25	9.4	9.6	9.6	9.4	-2.04%	5	500	4,760
2020-03-24	9.4	9.8	9.8	9.4	+2.08%	12	2,300	22,060
2020-03-23	9.6	9.6	9.8	9.2	0.00%	9	2,800	27,240
2020-03-20	8.4	9.6	9.6	8.4	+4.35%	18	4,200	39,220
2020-03-19	8.6	9.2	9.2	8.2	+6.98%	24	5,100	44,800
2020-03-18	8.8	8.6	8.8	8.6	-2.27%	9	1,300	11,360
2020-03-17	9.4	8.8	9.4	8.4	-2.22%	10	4,400	37,920
2020-03-16	8.4	9	9.8	8.4	-10.00%	22	3,500	31,940
2020-03-13	10.2	10	10.2	10	+2.04%	3	300	3,020
2020-03-12	10.2	9.8	10.4	9	-2.00%	19	5,200	50,480
2020-03-11	10.2	10	10.2	9.8	+2.04%	4	400	4,000
2020-03-10	9.8	9.8	10.2	9.4	-5.77%	25	52,000	510,280
2020-03-06	10.6	10.4	10.6	10.4	-3.70%	12	3,200	33,700
2020-03-05	10.8	10.8	11	10.8	-1.82%	3	300	3,260
2020-03-04	10	11	11.6	10	+5.77%	84	21,300	232,080
2020-03-03	10.4	10.4	10.6	10.2	0.00%	20	5,300	55,140
2020-03-02	10.4	10.4	10.4	10	+1.96%	8	1,600	16,360
2020-02-28	10.2	10.2	10.6	9.8	-3.77%	30	6,000	60,280
2020-02-27	10.6	10.6	13.8	10.2	0.00%	183	89,100	1,047,400
2020-02-26	10.8	10.6	10.8	10.4	-3.64%	22	9,000	95,500
2020-02-25	11	11	11.2	11	-3.51%	15	6,200	68,280
2020-02-21	11	11.4	12.2	10.8	+5.56%	82	24,500	282,240
2020-02-20	11.2	10.8	11.2	10.8	-1.82%	9	1,700	18,500
2020-02-19	11	11	11	10.8	0.00%	9	2,000	21,740
2020-02-18	11.2	11	11.2	10.8	0.00%	31	19,900	219,400
2020-02-17	11	11	11.8	10.8	-1.79%	62	21,000	233,760
2020-02-14	11.6	11.2	12	11	0.00%	81	30,200	338,540
2020-02-13	11	11.2	11.4	11	+1.82%	59	15,500	172,040
2020-02-12	11.6	11	12	10.8	-5.17%	152	53,000	588,300
2020-02-11	12	11.6	14.8	11	-3.33%	464	253,300	3,141,380
2020-02-10	11	12	14.4	10.4	+9.09%	709	334,600	4,241,500
2020-02-07	9.6	11	12.8	9.6	+14.58%	409	206,900	2,354,060
2020-02-06	9.6	9.6	9.6	9.4	0.00%	21	18,300	172,460
2020-02-05	9.4	9.6	9.8	9.4	-2.04%	17	6,300	60,460
2020-02-04	9.6	9.8	9.8	9.4	0.00%	61	12,700	121,880
2020-02-03	9.6	9.8	10	9.6	0.00%	43	23,500	229,020
2020-01-31	9.4	9.8	9.8	9.2	+4.26%	14	6,200	58,880
2020-01-30	9.4	9.4	9.4	9.4	0.00%	3	1,700	15,980
2020-01-29	9.4	9.4	9.4	9.2	0.00%	16	5,300	49,600
2020-01-28	9.2	9.4	9.4	9.2	0.00%	21	10,800	100,020
2020-01-27	9.2	9.4	9.4	9.2	0.00%	15	3,200	29,480
2020-01-24	9.2	9.4	9.6	9.2	+2.17%	32	8,100	76,400
2020-01-23	9.6	9.2	9.6	9.2	-2.13%	17	5,300	49,180
2020-01-22	9.4	9.4	9.6	9.2	-2.08%	39	15,900	150,400
2020-01-21	9.6	9.6	9.6	9.2	0.00%	22	9,500	89,360
2020-01-20	9.6	9.6	9.8	9.2	-2.04%	107	48,100	457,580
2020-01-17	9.8	9.8	10.2	9.4	-2.00%	110	49,800	478,820
2020-01-16	10	10	10.6	9.8	0.00%	48	18,800	187,540
2020-01-15	10	10	12.2	9.6	0.00%	213	82,100	862,900
2020-01-14	9.8	10	10	9.2	+6.38%	150	56,600	549,260
2020-01-13	9.4	9.4	10	9	+4.44%	176	43,200	411,940
2020-01-10	9	9	9	8.4	+2.27%	19	6,300	55,420
2020-01-09	8.8	8.8	8.8	8.8	0.00%	6	2,500	22,000
2020-01-08	8.6	8.8	8.8	8.6	0.00%	11	3,100	27,040
2020-01-06	8.6	8.8	8.8	8.4	+4.76%	32	18,600	162,940
2020-01-03	8.6	8.4	8.6	8.4	0.00%	3	300	2,540

Архив котировок акции MISBP по годам

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