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)
2023-12-29	56.3	55.3	57.8	54	-1.25%	140	26,300	1,462,070
2023-12-28	59.5	56	61.1	54.8	-5.56%	183	32,800	1,883,490
2023-12-27	59.2	59.3	61.5	58.1	-1.50%	115	25,900	1,547,110
2023-12-26	61.4	60.2	61.6	59	-3.37%	149	28,700	1,716,060
2023-12-25	65	62.3	65.1	61	-2.66%	128	17,400	1,098,210
2023-12-22	65.7	64	65.8	60.6	+0.79%	328	66,800	4,264,180
2023-12-21	61.9	63.5	69.5	60.3	+3.93%	1316	331,900	22,002,920
2023-12-20	57.8	61.1	63.7	55	+9.50%	787	196,100	11,871,360
2023-12-19	52.9	55.8	55.9	52.9	+5.28%	124	24,000	1,317,460
2023-12-18	51.9	53	53.2	50.8	+2.51%	143	25,600	1,342,310
2023-12-15	50.6	51.7	52.8	49.1	+3.40%	186	32,400	1,653,590
2023-12-14	52.1	50	58.8	50	-4.03%	832	192,500	10,557,770
2023-12-13	51	52.1	53.3	50	+3.37%	133	41,600	2,156,060
2023-12-12	48.5	50.4	51.3	48.3	+3.49%	64	12,500	625,010
2023-12-11	50.5	48.7	50.5	48.3	-4.51%	39	7,900	390,010
2023-12-08	49.2	51	52.8	49.2	+4.29%	116	23,500	1,204,420
2023-12-07	49.3	48.9	49.5	47.7	+0.20%	48	7,000	339,840
2023-12-06	49.6	48.8	51.5	48.7	-1.21%	70	12,200	605,900
2023-12-05	50	49.4	51	46.1	-1.20%	131	23,400	1,126,800
2023-12-04	51.2	50	53.2	49	-3.29%	140	26,500	1,358,680
2023-12-01	56.7	51.7	57.3	51.7	-6.34%	142	27,200	1,481,430
2023-11-30	60	55.2	61.3	52.5	-7.85%	217	50,100	2,781,380
2023-11-29	58.2	59.9	61.9	56.7	+5.83%	352	77,600	4,645,060
2023-11-28	53.4	56.6	56.6	48.5	+10.12%	280	66,900	3,640,910
2023-11-27	56	51.4	60	51	-14.33%	477	116,600	6,313,090
2023-11-24	65	60	66.9	59.9	-13.42%	723	174,100	10,827,130
2023-11-23	79.9	69.3	79.9	67	-12.17%	361	81,700	5,846,070
2023-11-22	75.4	78.9	79.9	73	+4.64%	89	15,600	1,190,820
2023-11-21	78.4	75.4	79.3	75.3	-2.08%	80	16,800	1,298,640
2023-11-20	80.7	77	80.7	76.6	-1.41%	54	6,500	507,010
2023-11-17	78.3	78.1	84.5	75.1	+0.13%	262	38,000	3,046,530
2023-11-16	72.5	78	78.3	72.4	+9.40%	263	53,200	4,095,490
2023-11-15	60.1	71.3	72.6	60.1	+18.64%	461	82,100	5,446,040
2023-11-14	71.5	60.1	71.5	59.3	-15.35%	290	50,800	3,247,780
2023-11-13	80	71	82.1	70.2	-9.32%	190	31,300	2,337,180
2023-11-10	83.1	78.3	85.1	77	-7.34%	163	28,900	2,312,190
2023-11-09	86.3	84.5	87	83.4	-2.09%	89	19,100	1,632,130
2023-11-08	89.2	86.3	89.2	84	-3.14%	186	29,600	2,563,680
2023-11-07	90.4	89.1	91.7	89	-1.44%	97	18,500	1,666,040
2023-11-06	91.8	90.4	91.8	88.3	-1.63%	117	26,100	2,340,520
2023-11-03	94.6	91.9	94.7	91.9	-0.86%	34	6,000	557,730
2023-11-02	91.9	92.7	95.7	91.9	+0.54%	102	23,200	2,168,740
2023-11-01	94.7	92.2	95.6	90.5	-0.54%	66	10,900	1,008,960
2023-10-31	96.5	92.7	96.6	91.8	-4.14%	121	28,800	2,705,770
2023-10-30	96	96.7	99	96	+1.58%	126	25,600	2,489,960
2023-10-27	95.1	95.2	96.1	94	-0.52%	54	16,700	1,587,040
2023-10-26	97.5	95.7	98	95.2	-1.44%	47	8,500	820,620
2023-10-25	95.7	97.1	97.4	92.9	-0.10%	114	23,000	2,208,410
2023-10-24	98.4	97.2	98.4	95.5	+0.52%	83	18,100	1,742,460
2023-10-23	93	96.7	97.1	92.2	+4.77%	145	46,400	4,366,800
2023-10-20	96.2	92.3	97.1	90.4	-4.35%	140	31,500	2,993,970
2023-10-19	100	96.5	103	96.5	-3.11%	197	32,800	3,270,320
2023-10-18	97.7	99.6	102	96.4	+2.57%	473	132,000	13,065,280
2023-10-17	90.1	97.1	103.1	90.1	+6.70%	1096	242,800	23,743,230
2023-10-16	88.3	91	93	87.1	+3.06%	244	62,300	5,634,510
2023-10-13	88.7	88.3	90.5	87.7	-0.23%	73	19,500	1,731,670
2023-10-12	89.5	88.5	89.6	87.7	-1.12%	74	21,800	1,929,750
2023-10-11	88.7	89.5	90.3	87.1	+0.90%	100	22,900	2,046,520
2023-10-10	88	88.7	89.1	86.1	+0.91%	88	17,800	1,561,930
2023-10-09	86.8	87.9	88.8	85.7	+1.27%	110	18,300	1,599,850
2023-10-06	91.7	86.8	91.7	85.6	-4.62%	347	53,700	4,704,680
2023-10-05	95.4	91	95.6	88	-5.11%	1116	167,600	15,323,950
2023-10-04	96.5	95.9	97	95.4	-0.62%	111	27,000	2,600,640
2023-10-03	100.3	96.5	100.4	95	-3.79%	168	24,100	2,352,830
2023-10-02	100.5	100.3	102.8	100.2	-0.69%	73	14,900	1,507,150
2023-09-29	103	101	103.1	99.9	-1.46%	79	13,600	1,386,550
2023-09-28	99	102.5	105.5	99	+4.38%	154	38,100	3,915,660
2023-09-27	99.8	98.2	100.4	98.2	0.00%	92	22,700	2,253,070
2023-09-26	98.7	98.2	100.9	96.3	-0.41%	74	12,700	1,251,360
2023-09-25	99.8	98.6	102.5	96	-1.20%	189	32,800	3,258,550
2023-09-22	96.7	99.8	101	95.4	+7.31%	174	27,500	2,703,490
2023-09-21	95.8	93	104.1	93	-5.10%	133	20,100	1,979,910
2023-09-20	101.8	98	103	90.4	-5.59%	383	58,700	5,639,150
2023-09-19	112.2	103.8	112.2	100.6	-7.49%	251	37,800	4,008,340
2023-09-18	113.8	112.2	115.8	110.2	-1.41%	66	10,700	1,210,120
2023-09-15	105.9	113.8	113.8	105	+7.46%	139	18,000	1,965,240
2023-09-14	114.4	105.9	119.5	89.5	-7.35%	450	61,600	6,515,160
2023-09-13	116.3	114.3	122.5	113.9	-2.14%	275	40,300	4,761,300
2023-09-12	116.7	116.8	118	113.3	+1.57%	43	5,600	651,300
2023-09-11	116.6	115	123.9	112	-1.46%	223	32,100	3,733,060
2023-09-08	119.9	116.7	119.9	111.2	-2.75%	203	34,800	3,999,430
2023-09-07	123.7	120	124.7	120	-2.68%	234	35,300	4,295,760
2023-09-06	126	123.3	126.9	122.2	-1.28%	108	15,800	1,951,750
2023-09-05	123.5	124.9	125	123.1	+0.40%	209	36,700	4,572,620
2023-09-04	124.4	124.4	124.9	121.2	+0.32%	196	39,500	4,894,240
2023-09-01	123.4	124	124.3	120.2	+0.57%	187	31,100	3,810,000
2023-08-31	124.9	123.3	125.7	121.1	-0.56%	286	63,800	7,954,010
2023-08-30	124	124	125.7	120.6	-0.72%	257	53,000	6,536,050
2023-08-29	129.6	124.9	129.6	122.1	-3.40%	450	96,600	12,102,220
2023-08-28	127	129.3	137	127	+2.70%	750	123,100	16,063,160
2023-08-25	133	125.9	134	123.9	-1.33%	417	81,800	10,429,200
2023-08-24	130.8	127.6	130.8	122.2	-1.92%	486	77,000	9,624,620
2023-08-23	139	130.1	142.4	120.3	-6.27%	1992	387,400	50,204,500
2023-08-22	120	138.8	139	114	+27.22%	3341	663,200	85,793,780
2023-08-21	99.7	109.1	109.1	97.6	+12.13%	554	108,000	11,436,500
2023-08-18	96.7	97.3	101.9	94.1	+1.35%	258	43,800	4,300,310
2023-08-17	96.1	96	102.5	92	+0.52%	303	53,500	5,146,510
2023-08-16	104.6	95.5	110	90	-8.70%	815	136,700	13,695,620
2023-08-15	110	104.6	111	97	-5.77%	767	154,100	16,290,770
2023-08-14	110	111	118.9	105.3	-2.63%	712	150,300	17,162,900
2023-08-11	112.2	114	119.7	99	-0.52%	1540	250,900	27,899,060
2023-08-10	165	114.6	171.3	96.1	-27.15%	3434	693,200	81,958,840
2023-08-09	157.3	157.3	157.3	147.1	+9.92%	1073	180,400	27,933,750
2023-08-08	143.1	143.1	143.1	129.5	+9.91%	1404	288,700	39,999,800
2023-08-07	100	130.2	130.2	97	+40.15%	2256	449,700	54,762,550
2023-08-04	81.8	92.9	102.5	80.7	+13.99%	3069	694,500	65,102,330
2023-08-03	71	81.5	85.2	68	+15.93%	1875	455,900	35,062,360
2023-08-02	62.8	70.3	74.7	62.8	+11.94%	2736	674,400	47,247,830
2023-08-01	58.5	62.8	63	57.9	+9.03%	682	194,500	11,886,120
2023-07-31	57.5	57.6	61.6	56.6	+2.67%	742	187,400	10,890,190
2023-07-28	54.4	56.1	57.1	49.7	+4.47%	886	216,900	11,822,820
2023-07-27	55.7	53.7	57.3	52.1	-2.72%	555	115,100	6,325,440
2023-07-26	51.3	55.2	57	50.5	+7.60%	1131	295,700	15,929,580
2023-07-25	49.6	51.3	51.7	49.6	+3.43%	349	75,100	3,824,320
2023-07-24	49.3	49.6	49.6	48.5	+1.43%	144	47,200	2,319,330
2023-07-21	48.3	48.9	48.9	47.3	+0.20%	128	27,500	1,326,320
2023-07-20	49.4	48.8	50.4	47.2	0.00%	249	62,700	3,040,190
2023-07-19	47.6	48.8	50.5	47.5	+3.83%	934	218,200	10,660,210
2023-07-18	47.2	47	48.1	46.1	+0.21%	182	46,000	2,166,370
2023-07-17	46.3	46.9	47	45.8	+0.86%	92	14,400	668,450
2023-07-14	45.7	46.5	46.8	45	+1.75%	166	28,500	1,313,300
2023-07-13	45.6	45.7	45.7	44.9	+2.01%	53	8,600	389,860
2023-07-12	45.2	44.8	45.9	44.7	-0.44%	182	25,500	1,154,150
2023-07-11	45.1	45	45.5	44.5	-0.66%	107	23,900	1,071,240
2023-07-10	45.8	45.3	46.5	44.5	-1.31%	119	20,900	945,520
2023-07-07	45	45.9	47	44.1	+2.00%	400	77,400	3,548,060
2023-07-06	44.2	45	47.7	43.5	+2.97%	774	178,400	8,102,680
2023-07-05	43.6	43.7	44.4	43.4	+1.39%	171	28,600	1,254,560
2023-07-04	43.5	43.1	43.9	42.5	-2.05%	132	26,900	1,162,100
2023-07-03	43.4	44	44.2	43.2	+0.69%	76	13,400	584,490
2023-06-30	43.8	43.7	44.5	43.1	-0.23%	156	55,100	2,412,080
2023-06-29	44	43.8	44.1	42.6	-1.13%	201	59,300	2,580,540
2023-06-28	43.6	44.3	50.4	43	+1.61%	934	233,400	10,720,010
2023-06-27	44.3	43.6	44.3	42.2	-1.58%	400	95,700	4,108,400
2023-06-26	44.4	44.3	44.4	42.1	-0.23%	141	25,600	1,108,240
2023-06-23	44.6	44.4	44.8	43.5	-1.33%	145	31,100	1,374,680
2023-06-22	45.3	45	45.6	44.6	-0.44%	63	16,300	736,240
2023-06-21	44.6	45.2	45.8	44.6	+1.57%	116	31,800	1,444,110
2023-06-20	45.2	44.5	45.6	44.2	-1.55%	151	44,600	2,002,160
2023-06-19	44.3	45.2	45.6	43.3	+1.35%	245	53,600	2,381,020
2023-06-16	46	44.6	51.6	42.8	-0.67%	3437	1,078,700	51,669,080
2023-06-15	44	44.9	46.8	43.7	+3.46%	690	152,100	6,892,910
2023-06-14	43	43.4	44	42.3	+0.70%	251	57,200	2,487,990
2023-06-13	43	43.1	43.5	41.6	+1.17%	151	27,200	1,161,300
2023-06-09	41.9	42.6	43	41.4	+1.43%	96	17,200	725,560
2023-06-08	42.1	42	42.1	40.7	-0.24%	102	21,100	876,610
2023-06-07	42	42.1	42.2	41.7	+0.72%	49	8,400	352,550
2023-06-06	42.2	41.8	42.8	40.6	-2.11%	129	23,200	962,380
2023-06-05	43	42.7	43	41.8	0.00%	117	26,400	1,122,350
2023-06-02	43.5	42.7	43.5	41.7	-2.06%	167	29,400	1,257,290
2023-06-01	43	43.6	43.7	43	+1.40%	56	8,300	360,200
2023-05-31	42.9	43	44.8	42.9	+0.70%	152	28,100	1,230,160
2023-05-30	44.9	42.7	44.9	42.7	-3.39%	203	46,900	2,038,670
2023-05-29	45.8	44.2	46	43	-1.34%	209	52,900	2,347,260
2023-05-26	43.3	44.8	46.4	43.3	+4.92%	627	142,200	6,407,070
2023-05-25	43.5	42.7	44.5	42.6	-1.61%	166	29,600	1,286,290
2023-05-24	44	43.4	44	42.3	-1.36%	232	47,600	2,056,350
2023-05-23	48.3	44	48.4	41.1	-7.76%	549	127,100	5,587,790
2023-05-22	47.3	47.7	48.1	45.8	+0.85%	262	61,300	2,886,550
2023-05-19	50.2	47.3	50.8	45.1	-15.23%	1067	301,900	14,527,570
2023-05-18	53	55.8	62.8	50.1	+4.89%	1940	598,100	33,264,560
2023-05-17	55.1	53.2	57.4	53.1	-2.39%	760	183,000	10,161,020
2023-05-16	52.9	54.5	55	52.7	+3.02%	522	174,700	9,368,390
2023-05-15	58	52.9	58	51.2	-6.37%	1253	322,900	17,147,160
2023-05-12	59	56.5	59.9	52.7	-3.91%	1160	277,900	15,569,850
2023-05-11	52.1	58.8	63.2	52	+15.52%	2912	830,900	48,544,110
2023-05-10	44.3	50.9	53.8	42.3	+14.64%	3574	1,004,300	50,418,990
2023-05-08	41.9	44.4	45	41.7	+6.47%	391	90,300	3,907,650
2023-05-05	43	41.7	44	40.2	-1.88%	356	76,900	3,183,880
2023-05-04	43	42.5	43.9	41.7	-2.07%	192	40,500	1,733,680
2023-05-03	45.7	43.4	46.1	41.5	-4.62%	395	83,000	3,629,630
2023-05-02	45.5	45.5	47.5	44.1	+1.11%	443	95,200	4,363,590
2023-04-28	45.5	45	47.5	43.1	-0.22%	763	202,200	9,304,400
2023-04-27	50.9	45.1	54.8	43.2	-6.63%	2528	745,900	36,164,940
2023-04-26	37.8	48.3	52.3	37.6	+28.46%	5392	1,877,400	91,273,990
2023-04-25	35.8	37.6	38	35.8	+4.74%	382	127,900	4,696,400
2023-04-24	35.6	35.9	36.7	34.7	+1.13%	212	57,700	2,052,610
2023-04-21	35.7	35.5	36	35	-0.28%	143	66,600	2,361,090
2023-04-20	35.1	35.6	36.3	34.6	+1.71%	240	91,100	3,225,090
2023-04-19	33.8	35	35.5	33.7	+4.79%	435	134,100	4,643,520
2023-04-18	34	33.4	34.5	32.8	+1.83%	695	186,800	6,261,200
2023-04-17	32.4	32.8	32.8	31.8	+1.86%	285	83,700	2,703,750
2023-04-14	32.3	32.2	32.3	31.6	-0.31%	211	57,800	1,849,840
2023-04-13	32	32.3	32.4	31.6	+0.94%	231	87,900	2,827,900
2023-04-12	31.5	32	32.3	30.5	+2.56%	386	132,500	4,207,490
2023-04-11	33.2	31.2	34	29.8	-5.45%	1151	482,400	15,372,250
2023-04-10	31.5	33	35.1	31.1	+6.45%	1673	564,300	18,627,130
2023-04-07	25.3	31	33.8	23.8	+23.02%	2781	1,564,300	46,619,700
2023-04-06	23.8	25.2	26.2	23	+8.62%	903	417,600	10,430,050
2023-04-05	22	23.2	23.9	20.9	+5.45%	261	64,500	1,451,610
2023-04-04	21	22	22.5	20.7	+7.32%	128	48,700	1,055,730
2023-04-03	20.9	20.5	21	19.6	-1.91%	319	122,500	2,475,990
2023-03-31	19.6	20.9	24.4	19.2	+6.63%	1009	431,500	9,302,280
2023-03-30	19.2	19.6	20.1	19.2	+0.51%	119	99,500	1,951,110
2023-03-29	18.7	19.5	19.5	18.3	+4.28%	133	40,300	773,870
2023-03-28	18.4	18.7	19.3	17.9	+1.63%	133	70,000	1,314,500
2023-03-27	18.1	18.4	18.9	17.7	+3.95%	132	83,600	1,518,070
2023-03-24	17.8	17.7	18.2	17.5	-0.56%	80	14,900	265,690
2023-03-23	16.9	17.8	18	16.9	+4.71%	191	62,200	1,085,680
2023-03-22	16.9	17	17	16.6	+1.19%	24	9,700	163,280
2023-03-21	16.9	16.8	17	16.6	+0.60%	29	4,200	70,900
2023-03-20	16.5	16.7	17.1	16.5	+1.21%	72	66,000	1,123,550
2023-03-17	16.6	16.5	16.7	16.5	-1.20%	36	8,300	137,250
2023-03-16	16.7	16.7	16.8	16.5	-0.60%	12	2,400	39,920
2023-03-15	16.8	16.8	16.9	16.6	-1.18%	91	23,200	388,470
2023-03-14	16.8	17	17.1	16.6	+0.59%	27	6,100	103,490
2023-03-13	16.6	16.9	17.3	16.5	+1.81%	162	179,200	3,020,990
2023-03-10	16.9	16.6	17	16.6	-2.35%	34	34,700	577,340
2023-03-09	16.7	17	17	16.3	+1.80%	74	57,300	952,890
2023-03-07	16.8	16.7	16.8	16.4	+1.21%	68	19,300	320,270
2023-03-06	16.6	16.5	19	16.3	+1.23%	640	398,000	6,803,830
2023-03-03	16.5	16.3	17	16	0.00%	187	139,900	2,302,200
2023-03-02	16.7	16.3	17.1	16.2	-4.12%	137	88,900	1,472,300
2023-03-01	16.7	17	17	16.3	+1.80%	122	64,000	1,062,630
2023-02-28	15.9	16.7	16.9	15.4	+5.03%	336	125,800	2,054,810
2023-02-27	16	15.9	16.2	15.5	0.00%	51	12,400	195,670
2023-02-24	15.8	15.9	16.2	15.6	+1.27%	169	34,000	541,570
2023-02-22	15.3	15.7	15.8	15.3	+0.64%	64	15,900	248,550
2023-02-21	15	15.6	15.7	14.9	+1.96%	92	30,000	457,970
2023-02-20	15	15.3	15.4	14.9	0.00%	29	6,000	90,970
2023-02-17	15.2	15.3	15.6	14.8	-0.65%	70	21,400	327,630
2023-02-16	15.1	15.4	15.6	14.8	+0.65%	83	28,400	433,640
2023-02-15	15.6	15.3	16.9	14.6	-1.92%	495	253,600	4,068,910
2023-02-14	15.2	15.6	15.9	15.1	+2.63%	371	179,700	2,801,580
2023-02-13	14.9	15.2	15.4	14.7	+2.01%	148	110,000	1,665,250
2023-02-10	14.9	14.9	15	14.6	-0.67%	81	32,800	484,280
2023-02-09	15.1	15	15.5	14.7	-1.96%	189	105,600	1,583,370
2023-02-08	15.5	15.3	15.6	15.1	-0.65%	65	29,300	446,580
2023-02-07	15.5	15.4	15.7	15	-0.65%	89	28,900	446,790
2023-02-06	14.8	15.5	15.8	14.7	+4.03%	214	90,600	1,390,060
2023-02-03	15.1	14.9	15.1	14.7	+0.68%	21	5,000	73,860
2023-02-02	14.9	14.8	15	14.8	-1.33%	18	4,100	61,400
2023-02-01	14.9	15	15.2	14.7	+1.35%	38	7,700	115,090
2023-01-31	14.9	14.8	15	14.8	-0.67%	31	15,700	234,080
2023-01-30	14.7	14.9	14.9	14.7	+0.68%	33	11,000	163,330
2023-01-27	14.8	14.8	14.9	14.6	-0.67%	57	12,900	189,800
2023-01-26	14.7	14.9	15	14.7	0.00%	41	18,600	275,580
2023-01-25	14.8	14.9	15	14.6	-0.67%	49	14,400	213,180
2023-01-24	15.2	15	15.3	13.4	-0.66%	136	108,900	1,580,680
2023-01-23	14.8	15.1	15.5	14.7	+2.03%	107	48,600	739,000
2023-01-20	14.7	14.8	14.8	14.6	0.00%	22	4,900	71,780
2023-01-19	14.8	14.8	14.9	14.6	-0.67%	31	6,600	97,030
2023-01-18	14.9	14.9	15	14.5	0.00%	39	13,500	198,610
2023-01-17	15.1	14.9	15.1	14.8	-1.32%	31	8,100	120,930
2023-01-16	15.1	15.1	15.2	14.9	0.00%	66	19,900	298,830
2023-01-13	15.3	15.1	15.3	14.9	-0.66%	57	27,400	412,670
2023-01-12	15	15.2	15.7	14.5	+1.33%	300	160,500	2,418,860
2023-01-11	14.8	15	15.1	14.5	+2.04%	191	172,500	2,523,500
2023-01-10	14.5	14.7	15.2	14.3	0.00%	113	56,000	814,690
2023-01-09	14.4	14.7	14.7	14.4	+2.08%	43	12,600	183,670
2023-01-06	14.6	14.4	14.6	14.3	-1.37%	22	5,300	76,730
2023-01-05	14.6	14.6	14.7	14	0.00%	102	48,300	695,640
2023-01-04	14.5	14.6	14.8	14.4	+0.69%	58	33,700	490,250
2023-01-03	14.4	14.5	14.6	14.4	0.00%	42	15,100	218,250

Архив котировок акции MISBP по годам

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