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)
2021-12-30	10.5	10.5	10.5	10.3	+0.96%	11	2,300	23,940
2021-12-29	10.4	10.4	10.5	10.4	-1.89%	15	7,600	79,090
2021-12-28	10.4	10.6	10.7	10.2	-0.93%	54	38,400	399,310
2021-12-27	10.7	10.7	10.7	10.4	-0.93%	61	27,800	292,300
2021-12-24	10.8	10.8	10.9	10.6	0.00%	14	5,100	54,680
2021-12-23	10.8	10.8	10.9	10.6	-0.92%	18	8,800	94,340
2021-12-22	10.8	10.9	11	10.6	-0.91%	39	18,000	193,270
2021-12-21	10.9	11	11	10.8	0.00%	9	1,000	10,930
2021-12-20	10.9	11	11	10.7	0.00%	8	1,200	13,130
2021-12-17	10.8	11	11	10.6	0.00%	22	6,500	70,150
2021-12-16	10.9	11	11	10.7	+0.92%	7	800	8,720
2021-12-15	10.8	10.9	10.9	10.7	0.00%	6	1,100	11,820
2021-12-14	10.7	10.9	10.9	10.6	-0.91%	5	1,300	13,950
2021-12-13	11	11	11.1	10.7	-0.90%	20	5,200	56,440
2021-12-10	11	11.1	11.1	11	0.00%	2	200	2,210
2021-12-09	11	11.1	11.1	11	0.00%	11	3,800	42,160
2021-12-08	10.9	11.1	11.1	10.9	+0.91%	16	6,200	68,090
2021-12-07	10.9	11	11	10.8	+0.92%	29	7,400	80,550
2021-12-06	10.8	10.9	11	10.8	-0.91%	20	4,700	51,010
2021-12-03	11	11	11.1	10.9	-0.90%	12	3,100	33,970
2021-12-02	11	11.1	11.1	11	+0.91%	14	3,100	34,220
2021-12-01	11	11	11	10.8	-0.90%	36	22,200	242,340
2021-11-30	11.6	11.1	11.7	10.8	-5.13%	128	46,800	523,800
2021-11-29	11.5	11.7	11.7	11.5	+1.74%	11	1,700	19,700
2021-11-26	11.5	11.5	11.6	11.2	+0.88%	32	5,400	61,760
2021-11-25	11.2	11.4	11.4	11.2	+1.79%	17	4,400	49,730
2021-11-24	11.2	11.2	11.2	11.2	0.00%	3	300	3,360
2021-11-23	11.2	11.2	11.2	10.9	-1.75%	34	10,200	112,640
2021-11-22	11.6	11.4	11.7	11.2	-1.72%	56	10,000	113,490
2021-11-19	11.6	11.6	11.7	11.2	0.00%	37	12,400	141,890
2021-11-18	11.5	11.6	11.8	11.3	0.00%	103	36,700	422,920
2021-11-17	11.7	11.6	11.7	11.3	0.00%	27	5,900	68,270
2021-11-16	11.6	11.6	11.7	11.1	+1.75%	71	30,900	350,630
2021-11-15	11.6	11.4	11.8	11.4	-1.72%	28	6,600	76,310
2021-11-12	11.4	11.6	11.7	11.3	+1.75%	47	44,000	510,930
2021-11-11	11.4	11.4	11.6	11.1	-1.72%	56	17,400	195,780
2021-11-10	11.6	11.6	11.6	11.4	0.00%	7	1,100	12,680
2021-11-09	11.5	11.6	11.7	11.3	-0.85%	22	15,300	175,540
2021-11-08	11.8	11.7	11.8	11.5	-0.85%	11	1,300	15,170
2021-11-05	11.5	11.8	11.8	11.5	0.00%	15	7,500	87,130
2021-11-03	11.8	11.8	11.9	11.4	0.00%	31	10,300	120,150
2021-11-02	11.8	11.8	11.9	11.6	0.00%	38	14,100	164,030
2021-11-01	11.8	11.8	11.9	11.2	0.00%	51	30,300	346,350
2021-10-29	11.6	11.8	11.8	11.5	+2.61%	38	16,000	187,130
2021-10-28	11.4	11.5	11.6	11	-0.86%	47	23,400	262,080
2021-10-27	11.6	11.6	11.7	11.3	0.00%	42	12,000	137,880
2021-10-26	11.3	11.6	11.7	11.2	+3.57%	69	18,700	214,820
2021-10-25	11.5	11.2	11.7	11	-4.27%	53	21,000	235,390
2021-10-22	12	11.7	12.3	11.3	+1.74%	147	57,900	689,410
2021-10-21	11.7	11.5	11.7	10.9	-0.86%	135	79,300	890,180
2021-10-20	11.7	11.6	11.8	11.6	-0.85%	17	11,700	137,660
2021-10-19	11.4	11.7	11.9	11.4	+2.63%	88	27,700	322,910
2021-10-18	11.2	11.4	11.4	11	+1.79%	51	20,900	235,520
2021-10-15	11.7	11.2	11.8	11	-5.08%	177	84,800	958,840
2021-10-14	11.9	11.8	12.2	11.5	-1.67%	119	39,300	464,370
2021-10-13	11.8	12	13.4	11.5	+2.56%	725	585,700	7,240,450
2021-10-12	11	11.7	11.7	10.8	+5.41%	310	255,400	2,927,750
2021-10-11	11.3	11.1	11.6	10.7	-1.77%	83	31,800	350,820
2021-10-08	11.1	11.3	11.5	10.8	+1.80%	174	74,800	841,390
2021-10-07	10.5	11.1	11.2	10.4	+4.72%	153	96,400	1,054,450
2021-10-06	10.6	10.6	10.7	10.4	-0.93%	27	6,400	67,150
2021-10-05	10.7	10.7	10.7	10.4	+0.94%	28	5,400	56,960
2021-10-04	10.6	10.6	10.7	10.5	0.00%	12	2,700	28,480
2021-10-01	10.5	10.6	10.6	10.4	+0.95%	11	1,400	14,700
2021-09-30	10.6	10.5	10.7	10.5	-1.87%	28	6,100	64,320
2021-09-29	10.6	10.7	10.8	10.5	0.00%	13	5,000	52,830
2021-09-28	10.6	10.7	10.9	10.6	0.00%	30	9,000	96,300
2021-09-27	10.8	10.7	11	10.6	-3.60%	59	20,400	220,220
2021-09-24	10.9	11.1	11.2	10.8	0.00%	42	16,900	184,910
2021-09-23	11	11.1	11.5	10.9	+0.91%	215	63,600	714,430
2021-09-22	10.9	11	11	10.8	+0.92%	31	16,100	175,960
2021-09-21	10.8	10.9	11.4	10.8	+0.93%	195	125,300	1,378,130
2021-09-20	10.7	10.8	10.8	10.6	0.00%	22	6,700	71,880
2021-09-17	10.7	10.8	10.8	10.6	+0.93%	14	3,700	39,480
2021-09-16	10.6	10.7	10.7	10.6	0.00%	5	700	7,450
2021-09-15	10.5	10.7	10.8	10.3	0.00%	47	23,300	244,970
2021-09-14	10.8	10.7	10.8	10.5	0.00%	18	9,700	102,980
2021-09-13	10.8	10.7	10.8	10.7	-0.93%	24	5,200	55,760
2021-09-10	10.8	10.8	10.8	10.7	0.00%	6	1,000	10,740
2021-09-09	10.7	10.8	10.8	10.7	+0.93%	8	1,400	15,040
2021-09-08	10.7	10.7	10.7	10.7	-0.93%	6	3,100	33,170
2021-09-07	11	10.8	11	10.7	-0.92%	18	4,600	49,610
2021-09-06	10.8	10.9	11	10.8	0.00%	12	4,000	43,350
2021-09-03	10.7	10.9	11	10.7	-0.91%	13	2,900	31,460
2021-09-02	10.9	11	11	10.7	+0.92%	23	6,300	69,080
2021-09-01	10.9	10.9	10.9	10.6	0.00%	31	4,800	51,790
2021-08-31	10.7	10.9	10.9	10.6	+1.87%	21	3,000	32,160
2021-08-30	10.6	10.7	10.7	10.5	+0.94%	9	2,200	23,360
2021-08-27	10.7	10.6	10.7	10.5	0.00%	9	4,600	48,540
2021-08-26	10.5	10.6	11.3	10.5	-0.93%	103	61,000	659,350
2021-08-25	10.5	10.7	10.7	10.5	0.00%	12	3,600	37,920
2021-08-24	10.7	10.7	10.7	10.7	+0.94%	8	2,200	23,540
2021-08-23	10.6	10.6	10.7	10.6	-0.93%	4	500	5,310
2021-08-20	10.3	10.7	10.7	10	+4.90%	60	52,100	544,240
2021-08-19	10.2	10.2	10.3	10.2	-1.92%	9	2,500	25,520
2021-08-18	10	10.4	10.6	9.9	+1.96%	112	73,300	756,400
2021-08-17	10	10.2	10.2	10	0.00%	28	10,000	100,670
2021-08-16	10.4	10.2	10.4	10	-1.92%	52	14,800	149,760
2021-08-13	10.5	10.4	10.5	10.1	-0.95%	26	9,000	92,560
2021-08-12	10.6	10.5	10.6	10.4	0.00%	14	3,100	32,330
2021-08-11	10.6	10.5	10.6	10.4	-0.94%	17	8,000	83,980
2021-08-10	10.6	10.6	10.6	10.5	0.00%	9	3,100	32,810
2021-08-09	10.5	10.6	10.6	10.5	0.00%	4	1,200	12,700
2021-08-06	10.8	10.6	10.9	10.6	0.00%	4	400	4,290
2021-08-05	10.5	10.6	10.6	10.5	0.00%	6	1,400	14,790
2021-08-04	10.6	10.6	10.7	10.5	-0.93%	7	800	8,480
2021-08-03	10.6	10.7	10.7	10.5	0.00%	16	15,500	164,240
2021-08-02	10.6	10.7	10.7	10.6	0.00%	6	600	6,400
2021-07-30	10.9	10.7	10.9	10.5	-1.83%	38	7,300	77,360
2021-07-29	10.9	10.9	10.9	10.9	0.00%	1	100	1,090
2021-07-28	10.9	10.9	10.9	10.9	0.00%	1	100	1,090
2021-07-26	10.9	10.9	10.9	10.7	0.00%	8	2,000	21,530
2021-07-23	10.8	10.9	10.9	10.7	0.00%	8	1,200	12,930
2021-07-22	10.9	10.9	10.9	10.7	0.00%	5	500	5,430
2021-07-21	10.7	10.9	10.9	10.6	+1.87%	17	5,100	54,480
2021-07-20	10.6	10.7	10.7	10.6	+0.94%	20	9,000	95,810
2021-07-19	10.8	10.6	10.9	10.4	-2.75%	72	31,800	336,620
2021-07-16	10.9	10.9	10.9	10.9	0.00%	7	1,100	11,990
2021-07-15	11	10.9	11	10.7	-0.91%	16	3,800	41,010
2021-07-14	11	11	11	10.5	-0.90%	81	37,300	399,140
2021-07-13	11.2	11.1	11.2	10.9	-0.89%	34	12,700	140,240
2021-07-12	10.9	11.2	11.6	10.7	+2.75%	114	53,800	608,710
2021-07-09	10.7	10.9	10.9	10.7	+1.87%	15	3,400	36,780
2021-07-08	10.8	10.7	10.8	10.6	-0.93%	39	17,200	182,720
2021-07-07	10.7	10.8	10.8	10.7	0.00%	9	5,000	53,660
2021-07-06	10.9	10.8	11	10.8	-1.82%	29	20,000	216,450
2021-07-05	11	11	11	11	0.00%	3	600	6,600
2021-07-02	10.9	11	11	10.9	+0.92%	12	6,100	66,600
2021-07-01	11	10.9	11	10.9	-0.91%	8	3,100	34,090
2021-06-30	11	11	11	10.9	0.00%	16	5,800	63,420
2021-06-29	11	11	11	11	-0.90%	6	6,300	69,300
2021-06-28	11	11.1	11.1	11	0.00%	8	1,900	21,050
2021-06-25	11.2	11.1	11.2	10.9	-0.89%	18	5,900	64,840
2021-06-24	11.3	11.2	11.4	11	-0.88%	34	20,000	225,010
2021-06-23	11.2	11.3	11.3	11.1	0.00%	14	2,500	28,040
2021-06-22	11.2	11.3	11.3	11.1	0.00%	10	2,100	23,480
2021-06-21	11	11.3	11.4	10.9	+1.80%	34	26,900	298,050
2021-06-18	11.3	11.1	11.4	10.9	-0.89%	67	25,400	279,830
2021-06-17	11.4	11.2	11.4	11.1	0.00%	24	9,200	103,100
2021-06-16	11.2	11.2	11.4	11.1	-0.88%	31	14,100	158,120
2021-06-15	11.7	11.3	11.7	11	-3.42%	329	227,700	2,541,230
2021-06-14	11.9	11.7	11.9	11.4	0.00%	70	22,500	260,340
2021-06-11	11.3	11.7	12.2	11.2	+4.46%	343	172,200	2,022,390
2021-06-10	11	11.2	11.3	10.8	+1.82%	39	12,900	144,400
2021-06-09	11	11	11	10.9	0.00%	7	6,000	65,990
2021-06-08	10.9	11	11	10.8	0.00%	29	8,400	91,380
2021-06-07	11	11	11	10.9	-0.90%	17	10,700	117,660
2021-06-04	11.1	11.1	11.2	10.8	-0.89%	45	32,700	360,040
2021-06-03	11.5	11.2	11.5	10.9	-2.61%	170	111,600	1,241,830
2021-06-02	11.5	11.5	11.5	11.3	0.00%	9	1,600	18,230
2021-06-01	11.6	11.5	11.6	11.4	-0.86%	27	12,300	141,170
2021-05-31	11.5	11.6	11.6	11.4	0.00%	19	9,900	114,310
2021-05-28	11.4	11.6	11.6	11.4	0.00%	35	14,000	160,350
2021-05-27	11.6	11.6	11.7	11.4	-0.85%	80	54,800	629,610
2021-05-26	11.6	11.7	11.7	11.4	0.00%	38	6,400	73,980
2021-05-25	11.5	11.7	11.7	11.4	+0.86%	47	14,200	164,930
2021-05-24	11.5	11.6	11.6	11.4	+0.87%	17	8,200	94,440
2021-05-21	11.6	11.5	11.6	11.4	0.00%	43	21,900	250,770
2021-05-20	12.2	11.5	12.2	11.3	-7.26%	235	131,000	1,514,590
2021-05-19	12.2	12.4	12.4	11.7	-1.59%	119	105,700	1,280,380
2021-05-18	11.9	12.6	12.8	11.8	+4.13%	154	91,700	1,121,950
2021-05-17	11.9	12.1	12.1	11.8	+0.83%	22	5,100	61,200
2021-05-14	11.8	12	12	11.8	0.00%	21	7,700	91,150
2021-05-13	11.9	12	12	11.8	0.00%	17	2,200	26,260
2021-05-12	11.9	12	12	11.7	+1.69%	19	3,500	41,600
2021-05-11	11.8	11.8	11.8	11.7	0.00%	8	1,500	17,640
2021-05-10	11.8	11.8	11.8	11.7	-0.84%	4	800	9,390
2021-05-07	11.7	11.9	11.9	11.7	+0.85%	4	1,300	15,270
2021-05-06	11.8	11.8	12	11.8	0.00%	12	1,700	20,110
2021-05-05	11.8	11.8	11.8	11.8	-0.84%	1	100	1,180
2021-05-04	11.8	11.9	11.9	11.7	0.00%	14	4,500	53,150
2021-04-30	11.8	11.9	12	11.7	-0.83%	21	5,600	66,390
2021-04-29	11.8	12	12	11.8	0.00%	17	2,400	28,710
2021-04-28	12.6	12	12.6	11.8	-4.00%	80	57,100	680,770
2021-04-27	12.4	12.5	12.5	12.2	+0.81%	40	9,500	117,530
2021-04-26	12.4	12.4	12.4	12.2	+1.64%	36	5,500	67,730
2021-04-23	12.1	12.2	12.4	12	-1.61%	31	5,300	64,810
2021-04-22	12.4	12.4	12.4	11.9	+0.81%	30	10,100	122,700
2021-04-21	11.9	12.3	12.4	11.8	+2.50%	93	30,200	366,170
2021-04-20	11.8	12	12.2	11.8	-1.64%	46	22,100	262,610
2021-04-19	12.3	12.2	12.3	11.7	0.00%	122	76,500	907,700
2021-04-16	12.1	12.2	12.3	11.8	+0.83%	36	17,000	205,330
2021-04-15	11.7	12.1	12.2	11.7	+0.83%	21	7,300	87,270
2021-04-14	11.8	12	12.2	11.8	0.00%	27	12,000	143,230
2021-04-13	11.7	12	12	11.7	+4.35%	44	22,800	269,470
2021-04-12	11.4	11.5	11.7	11.4	-0.86%	15	3,600	41,640
2021-04-09	12.5	11.6	12.5	11.4	-6.45%	77	44,300	512,450
2021-04-08	12.4	12.4	12.4	12.1	+0.81%	16	3,900	48,020
2021-04-07	11.8	12.3	12.4	11.6	+4.24%	96	31,400	377,700
2021-04-06	11.6	11.8	11.8	11.6	0.00%	24	7,300	85,920
2021-04-05	11.6	11.8	11.8	11.6	0.00%	14	2,400	28,200
2021-04-02	11.6	11.8	11.8	11.5	+1.72%	56	14,900	173,880
2021-04-01	11.6	11.6	11.6	11.4	0.00%	17	4,800	55,590
2021-03-31	11.4	11.6	11.6	11.4	+1.75%	16	9,000	103,620
2021-03-30	11.4	11.4	11.6	11.3	0.00%	82	73,600	835,230
2021-03-29	11.3	11.4	11.5	11.3	-0.87%	27	5,900	67,400
2021-03-26	11.3	11.5	11.5	11.3	+0.88%	25	8,700	99,290
2021-03-25	11.2	11.4	11.4	11.2	0.00%	9	3,000	33,850
2021-03-24	11.3	11.4	11.5	11.3	0.00%	30	6,800	77,200
2021-03-23	11.3	11.4	11.4	11.3	0.00%	10	1,200	13,640
2021-03-22	11.5	11.4	11.6	11.1	-0.87%	114	51,800	589,070
2021-03-19	11.6	11.5	11.6	11.3	-0.86%	44	20,700	235,430
2021-03-18	11.6	11.6	12.6	11.3	-1.69%	289	166,400	1,945,800
2021-03-17	11.6	11.8	11.8	11.6	+0.85%	28	8,700	101,580
2021-03-16	11.6	11.7	11.7	11.4	0.00%	32	21,500	247,770
2021-03-15	11.6	11.7	11.7	11.5	+0.86%	47	9,700	112,680
2021-03-12	11.5	11.6	11.8	11.5	-0.85%	31	27,400	316,580
2021-03-11	11.5	11.7	11.7	11.5	0.00%	9	1,200	13,990
2021-03-10	11.8	11.7	11.8	11.4	-0.85%	97	42,000	486,050
2021-03-09	11.8	11.8	11.8	11.5	0.00%	38	14,300	166,490
2021-03-05	11.7	11.8	11.8	11.5	0.00%	32	12,800	148,480
2021-03-04	11.8	11.8	11.9	11.6	-0.84%	23	6,400	74,800
2021-03-03	11.9	11.9	11.9	11.6	+0.85%	21	5,700	66,660
2021-03-02	11.5	11.8	11.8	11.5	+0.85%	31	11,800	137,720
2021-03-01	11.7	11.7	11.7	11.5	0.00%	11	4,500	52,240
2021-02-26	11.4	11.7	11.7	11.4	+0.86%	20	6,400	73,610
2021-02-25	11.7	11.6	11.7	11.4	-0.85%	17	4,000	46,150
2021-02-24	11.5	11.7	11.7	11.4	0.00%	51	20,400	235,680
2021-02-22	11.3	11.7	11.7	11.3	+0.86%	27	7,800	90,170
2021-02-20	11.2	11.6	11.6	11.2	+4.50%	61	26,300	300,420
2021-02-19	11.1	11.1	11.3	11.1	-1.77%	24	9,300	104,180
2021-02-18	11	11.3	11.3	11	+0.89%	68	31,500	350,700
2021-02-17	11.2	11.2	11.2	11.1	0.00%	9	2,600	28,930
2021-02-16	11.2	11.2	11.2	11.2	0.00%	4	1,200	13,440
2021-02-15	11.1	11.2	11.2	11	+0.90%	24	3,800	42,130
2021-02-12	11	11.1	11.1	10.9	-0.89%	26	6,200	68,200
2021-02-11	11.2	11.2	11.2	11	0.00%	8	1,200	13,380
2021-02-10	11	11.2	11.2	11	0.00%	14	2,100	23,330
2021-02-09	11.2	11.2	11.3	11	0.00%	103	25,900	288,060
2021-02-08	11.1	11.2	11.2	11.1	-0.88%	11	4,000	44,500
2021-02-05	11.1	11.3	11.3	11.1	+2.73%	29	15,300	170,920
2021-02-04	11.1	11	11.2	10.9	-1.79%	60	19,100	209,670
2021-02-03	11.1	11.2	11.3	11	-0.88%	37	23,200	257,920
2021-02-02	11.3	11.3	11.3	11.2	0.00%	12	2,200	24,750
2021-02-01	11.3	11.3	11.3	11.2	0.00%	6	1,800	20,330
2021-01-29	11.2	11.3	11.3	11.2	+0.89%	12	2,700	30,390
2021-01-28	11.1	11.2	11.2	11.1	-0.88%	9	2,100	23,340
2021-01-27	11	11.3	11.3	11	+1.80%	27	18,600	207,140
2021-01-26	11.3	11.1	11.3	11	-1.77%	91	42,600	473,340
2021-01-25	11.6	11.3	11.6	11.2	-2.59%	130	91,100	1,030,590
2021-01-22	11.6	11.6	11.7	11.4	-0.85%	23	15,400	176,420
2021-01-21	11.8	11.7	12.2	11.4	-0.85%	93	75,600	889,570
2021-01-20	11.6	11.8	12.2	11.4	+0.85%	197	118,000	1,393,520
2021-01-19	11.6	11.7	12.4	11.5	-0.85%	261	174,400	2,077,190
2021-01-18	11.8	11.8	11.8	11.6	0.00%	5	1,200	14,060
2021-01-15	11.8	11.8	11.8	11.6	0.00%	17	5,800	67,950
2021-01-14	11.7	11.8	11.8	11.6	+0.85%	18	12,300	143,930
2021-01-13	11.7	11.7	11.7	11.7	0.00%	2	200	2,340
2021-01-12	11.5	11.7	11.7	11.5	0.00%	23	12,900	148,710
2021-01-11	11.7	11.7	11.7	11.4	0.00%	21	7,800	90,120
2021-01-08	11.7	11.7	11.7	11.5	0.00%	7	1,300	15,060
2021-01-06	11.7	11.7	11.7	11.5	+0.86%	12	6,100	70,430
2021-01-05	11.7	11.6	11.8	11.4	-1.69%	40	33,400	389,050
2021-01-04	11.7	11.8	11.8	11.7	0.00%	12	17,500	205,970

Архив котировок акции MISBP по годам

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