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)
2025-12-30	51.4	50.9	51.4	50.9	-0.20%	8	2,200	112,810
2025-12-29	50.9	51	51.6	50.6	-0.78%	44	10,300	526,480
2025-12-26	50.6	51.4	51.4	50.3	+1.18%	25	7,200	365,270
2025-12-25	51.3	50.8	51.3	50.2	+0.20%	28	4,800	242,960
2025-12-24	50.9	50.7	52.6	50.7	-0.20%	93	25,300	1,303,970
2025-12-23	51.6	50.8	51.7	50.1	-1.36%	106	24,800	1,260,320
2025-12-22	51.4	51.5	52.2	51.2	+0.39%	57	15,400	797,780
2025-12-19	51.6	51.3	52.1	51.3	+0.59%	22	3,300	170,360
2025-12-18	52	51	52.5	51	-1.73%	56	23,800	1,225,290
2025-12-17	53.1	51.9	53.1	51	-1.70%	66	13,300	688,580
2025-12-16	53.3	52.8	53.8	51.9	-0.94%	89	30,300	1,598,020
2025-12-15	51.5	53.3	54	51.2	+3.70%	101	29,500	1,563,550
2025-12-12	51.9	51.4	52	51	-1.53%	75	16,700	855,110
2025-12-11	55	52.2	55.6	51.2	-5.95%	195	63,800	3,379,290
2025-12-10	55	55.5	57.9	53.3	+1.09%	630	255,600	14,287,980
2025-12-09	54.4	54.9	55.7	52.6	+1.29%	161	71,800	3,876,950
2025-12-08	49.9	54.2	56.7	49.6	+8.62%	778	294,400	15,818,360
2025-12-05	48.5	49.9	50	48	+4.39%	164	51,100	2,502,220
2025-12-04	49.6	47.8	49.8	45.1	-2.45%	278	93,300	4,472,090
2025-12-03	48.8	49	49.9	47.3	+0.41%	168	38,300	1,856,940
2025-12-02	47.8	48.8	50.9	47.6	+2.31%	150	34,600	1,711,870
2025-12-01	46.5	47.7	49.8	46.4	+1.49%	172	54,800	2,648,400
2025-11-28	46.9	47	47	46.9	+0.21%	12	2,500	117,330
2025-11-27	47.2	46.9	47.3	46.5	-0.21%	9	2,200	103,610
2025-11-26	46.6	47	47	46.5	-0.63%	4	700	32,630
2025-11-25	47.2	47.3	47.4	46.5	+1.72%	20	3,100	145,740
2025-11-24	49.4	46.5	50.1	46.2	-2.72%	45	16,600	794,570
2025-11-21	48.1	47.8	48.5	47.1	0.00%	18	8,800	419,270
2025-11-20	46.8	47.8	49.4	46.8	+1.06%	97	35,000	1,695,760
2025-11-19	46.9	47.3	47.3	46.7	+1.07%	21	3,800	177,870
2025-11-18	46.5	46.8	47.3	46.5	-0.64%	22	11,700	548,780
2025-11-17	47.3	47.1	47.3	46.4	+1.29%	8	900	42,050
2025-11-14	46.3	46.5	48.4	46	+0.65%	104	63,800	2,994,150
2025-11-13	46.2	46.2	46.3	46.2	-0.22%	5	500	23,120
2025-11-12	46.4	46.3	46.6	45.9	-0.22%	9	6,600	305,200
2025-11-11	46.6	46.4	47	45.8	+0.22%	32	11,200	516,990
2025-11-10	45.7	46.3	47.2	45.2	+1.76%	109	52,100	2,421,030
2025-11-07	45.9	45.5	46.2	44.7	-1.09%	66	17,800	814,520
2025-11-06	46.1	46	46.1	44.6	-0.43%	39	15,600	706,910
2025-11-05	46.7	46.2	48.3	45	-1.07%	129	45,800	2,151,500
2025-11-03	46.6	46.7	46.7	46.5	+0.65%	11	1,600	74,520
2025-11-01	46.5	46.4	46.5	46.4	-0.22%	4	800	37,190
2025-10-31	46.1	46.5	46.5	46	+1.09%	5	700	32,280
2025-10-30	46	46	46	45.7	0.00%	7	1,000	45,940
2025-10-29	45.7	46	46	45.6	+1.77%	9	1,000	45,800
2025-10-28	46.6	45.2	48.4	45.2	-2.80%	113	48,400	2,288,620
2025-10-27	46.8	46.5	46.8	46.5	-0.85%	6	800	37,300
2025-10-24	46.4	46.9	48.5	45.7	+1.08%	47	21,000	993,270
2025-10-23	45.8	46.4	46.4	45.7	-0.43%	4	400	18,390
2025-10-22	48	46.6	49	45	-1.48%	153	59,300	2,797,540
2025-10-21	47.4	47.3	49.7	47.1	-0.42%	75	29,400	1,409,410
2025-10-20	46.5	47.5	48.9	45.1	+3.49%	88	47,800	2,250,720
2025-10-17	45.8	45.9	46	45.1	+0.66%	18	5,500	250,850
2025-10-16	44.9	45.6	45.7	44.8	+1.79%	16	3,500	159,300
2025-10-15	45.3	44.8	46.1	44.4	-3.24%	25	4,600	208,890
2025-10-14	47	46.3	48.8	45	0.00%	30	6,900	317,380
2025-10-13	47.1	46.3	47.2	45.6	-1.70%	77	46,100	2,154,500
2025-10-10	48.5	47.1	49	47	-0.21%	54	39,100	1,865,300
2025-10-09	47.6	47.2	50	47.2	-0.63%	65	34,800	1,692,020
2025-10-08	47.9	47.5	50	46.3	-1.04%	85	41,000	1,982,860
2025-10-07	47.7	48	48.4	47.5	+0.84%	16	3,200	153,210
2025-10-06	46.3	47.6	47.7	46.3	+1.49%	49	9,400	440,280
2025-10-03	47.8	46.9	51.8	45.6	-0.85%	104	38,000	1,847,690
2025-10-02	48.3	47.3	50.3	47.3	-3.86%	72	38,300	1,857,460
2025-10-01	48.4	49.2	50.2	47.1	+2.50%	63	32,200	1,565,000
2025-09-30	48.3	48	51	47.1	+0.21%	103	43,100	2,114,930
2025-09-29	49	47.9	51.2	47.9	-2.24%	103	32,200	1,594,910
2025-09-26	48.8	49	49	48.1	+0.41%	16	7,600	368,570
2025-09-25	49.5	48.8	49.5	48.5	-0.41%	23	18,600	912,430
2025-09-24	48.9	49	49.9	47.3	0.00%	27	7,400	361,470
2025-09-23	48.7	49	49.9	48.2	+1.66%	50	18,400	902,810
2025-09-22	49.6	48.2	49.9	47.5	-3.41%	53	15,400	747,930
2025-09-19	51	49.9	51.1	49.7	-1.19%	15	5,000	250,900
2025-09-18	51.3	50.5	51.3	49.5	-1.37%	16	3,700	184,660
2025-09-17	51.5	51.2	52.2	50.5	-2.10%	27	3,800	193,640
2025-09-16	53.2	52.3	53.2	51.1	-1.32%	22	3,100	162,360
2025-09-15	53.1	53	54.3	53	-0.38%	41	8,000	429,480
2025-09-12	53.4	53.2	53.4	52.9	+0.38%	16	12,300	655,050
2025-09-11	52.8	53	54.3	52.8	+0.38%	48	9,600	512,500
2025-09-10	52.8	52.8	52.8	51.2	-0.38%	41	7,000	363,720
2025-09-09	52	53	53.2	51.5	+2.51%	93	22,900	1,197,790
2025-09-08	49.3	51.7	51.8	49.3	+5.08%	134	48,400	2,455,600
2025-09-05	49.6	49.2	49.9	48.9	+0.82%	21	2,900	143,830
2025-09-04	49.7	48.8	49.8	48.6	-0.20%	9	1,300	63,770
2025-09-03	49	48.9	49.9	48.9	+0.20%	29	14,100	700,340
2025-09-02	49.5	48.8	49.5	48	-0.41%	25	5,000	243,250
2025-09-01	49.9	49	49.9	49	-0.81%	12	2,800	138,150
2025-08-29	47.9	49.4	49.8	47.9	+2.92%	48	8,500	419,170
2025-08-28	48	48	48.6	47.9	-1.44%	8	900	43,420
2025-08-27	50	48.7	50	47.8	-0.61%	21	3,000	144,540
2025-08-26	48.6	49	50.5	48.4	+1.24%	26	3,400	166,620
2025-08-25	46.5	48.4	49.3	45.9	+4.76%	64	14,000	670,860
2025-08-22	47.6	46.2	48.2	46.2	-2.94%	31	9,900	462,810
2025-08-21	49.2	47.6	49.2	47.5	-1.86%	36	8,100	391,270
2025-08-20	49.6	48.5	50	48.2	-2.22%	37	6,600	324,310
2025-08-19	48.8	49.6	49.6	48	+3.77%	41	6,200	305,570
2025-08-18	47.9	47.8	49.1	47.8	+0.84%	47	7,600	367,060
2025-08-15	47.5	47.4	48	47.4	-1.46%	19	4,300	204,270
2025-08-14	47.8	48.1	48.3	47.8	-0.62%	12	5,100	245,790
2025-08-13	48.4	48.4	48.4	48.1	+0.83%	6	800	38,670
2025-08-12	48.1	48	48.7	48	-1.23%	17	3,300	159,180
2025-08-11	48.4	48.6	48.6	47.8	+1.89%	26	5,400	260,600
2025-08-08	48.6	47.7	48.8	47.7	+0.21%	31	7,100	342,530
2025-08-07	47.1	47.6	49.3	47.1	-0.21%	79	22,200	1,067,410
2025-08-06	46	47.7	47.7	45.4	+2.58%	95	18,800	882,040
2025-08-05	45.3	46.5	47	45	+2.65%	127	31,100	1,427,520
2025-08-04	44.3	45.3	45.4	44.3	+0.67%	21	5,300	239,510
2025-08-01	44.9	45	45.2	44.9	+0.90%	16	5,200	234,060
2025-07-31	44.6	44.6	44.7	44.1	-0.22%	11	1,400	62,210
2025-07-30	45.1	44.7	45.5	44.7	+0.22%	18	3,000	135,570
2025-07-29	44.4	44.6	45	44.4	+0.45%	14	3,500	156,100
2025-07-28	44.4	44.4	45.1	44.4	0.00%	14	3,100	137,980
2025-07-25	45.2	44.4	45.4	44.4	-1.77%	29	6,300	281,650
2025-07-24	44.2	45.2	45.2	44.2	+0.44%	18	5,900	262,160
2025-07-23	44.1	45	45	44.1	+0.45%	15	2,700	121,160
2025-07-22	44.9	44.8	44.9	44.3	+1.13%	4	400	17,870
2025-07-21	44.9	44.3	44.9	44	-0.67%	18	2,300	102,630
2025-07-18	44.9	44.6	44.9	43.9	-0.67%	36	8,700	385,060
2025-07-17	45	44.9	45	44.2	+0.90%	27	6,500	291,500
2025-07-16	44.8	44.5	45.7	44.2	-0.67%	38	6,500	290,910
2025-07-15	43.2	44.8	45.5	43	+4.19%	60	9,100	403,250
2025-07-14	42.5	43	44.1	42.5	+1.18%	28	3,900	169,330
2025-07-11	41.1	42.5	43.2	40.7	+0.24%	21	4,100	173,800
2025-07-10	42.5	42.4	44.7	42	-0.93%	75	15,600	666,950
2025-07-09	44.3	42.8	44.3	42.4	-1.61%	24	6,900	296,510
2025-07-08	43.7	43.5	44.3	42.6	-2.90%	52	22,000	956,320
2025-07-07	45.2	44.8	45.3	44.3	-1.32%	63	8,700	388,960
2025-07-04	47.9	45.4	47.9	45.1	-10.10%	251	60,300	2,764,680
2025-07-03	48.2	50.5	50.7	47.8	+5.21%	184	76,100	3,762,710
2025-07-02	48	48	48.3	47.2	+1.48%	34	4,800	229,490
2025-07-01	47.9	47.3	48.5	47.2	+0.21%	48	9,700	463,740
2025-06-30	47.7	47.2	48.8	47	+0.64%	37	6,500	311,260
2025-06-27	48.5	46.9	48.5	45.1	-2.29%	93	26,800	1,247,180
2025-06-26	49.3	48	49.3	48	-0.62%	19	2,400	116,400
2025-06-25	48.7	48.3	49.2	47.9	+1.05%	19	2,100	102,250
2025-06-24	48.7	47.8	49.5	47.8	-1.85%	17	3,800	184,650
2025-06-23	48	48.7	49.9	47.6	+1.46%	33	4,800	233,360
2025-06-20	47.9	48	48.5	46.9	+0.42%	39	4,500	214,150
2025-06-19	47.9	47.8	48.7	46.1	-0.42%	60	14,700	694,270
2025-06-18	47.9	48	48.6	47.9	-0.62%	3	300	14,450
2025-06-17	47.8	48.3	48.4	47.8	+1.47%	4	500	24,130
2025-06-16	48.1	47.6	49.1	47.6	-1.04%	20	3,300	158,650
2025-06-13	48	48.1	48.7	47.3	-0.82%	21	2,300	110,620
2025-06-11	48.6	48.5	48.6	48.1	-0.41%	10	2,500	121,150
2025-06-10	48	48.7	49.1	48	+1.88%	17	2,100	101,930
2025-06-09	48.9	47.8	48.9	47.8	-2.45%	25	10,100	489,510
2025-06-06	49.7	49	50.3	49	-1.01%	30	11,300	561,520
2025-06-05	48.1	49.5	49.5	48.1	+1.85%	22	5,200	253,810
2025-06-04	49.3	48.6	49.3	47.7	0.00%	34	8,600	417,980
2025-06-03	48.7	48.6	50	48.6	+0.21%	25	5,200	254,390
2025-06-02	48	48.5	48.9	47.1	0.00%	31	4,300	206,150
2025-05-30	49.2	48.5	49.8	48.5	-1.42%	15	1,600	78,740
2025-05-29	48.9	49.2	50.1	48.3	+2.50%	40	7,000	344,740
2025-05-28	47.4	48	48.5	47.4	+1.27%	13	2,100	100,860
2025-05-27	47.2	47.4	48.5	46.9	+0.42%	22	5,700	271,400
2025-05-26	46.6	47.2	48.5	46.6	+0.85%	29	3,600	170,580
2025-05-23	48.3	46.8	48.3	46.5	-3.11%	57	10,800	508,630
2025-05-22	50.1	48.3	50.6	48.3	-4.36%	43	6,800	335,020
2025-05-21	45.2	50.5	51.9	45.2	+9.78%	262	72,800	3,569,130
2025-05-20	45.2	46	47.9	45	+2.91%	76	22,200	1,020,710
2025-05-19	45.3	44.7	45.3	44.5	+0.22%	8	1,300	58,180
2025-05-16	44.6	44.6	44.6	44.6	-0.89%	2	200	8,920
2025-05-15	45	45	45	44.8	-0.22%	4	400	17,980
2025-05-14	45.4	45.1	46	45.1	-1.31%	11	4,100	185,120
2025-05-13	46.3	45.7	46.3	45.4	-1.08%	11	1,600	73,420
2025-05-12	45.7	46.2	46.8	45.6	+1.32%	14	2,400	111,040
2025-05-08	45.4	45.6	46.7	45.4	+2.01%	18	3,000	138,430
2025-05-07	45.4	44.7	46.3	44.7	-1.76%	17	3,000	136,830
2025-05-06	44.8	45.5	46	44.8	+3.41%	22	2,800	127,200
2025-05-05	43.9	44	44.3	43.5	+0.69%	18	4,000	176,760
2025-05-02	43.5	43.7	43.9	42.7	-0.23%	19	3,600	156,700
2025-04-30	46	43.8	46	42.1	-3.31%	80	17,600	769,990
2025-04-29	46	45.3	46.4	45.3	-2.37%	9	1,200	55,040
2025-04-28	46.2	46.4	46.4	45.9	+0.87%	17	3,800	175,950
2025-04-25	46.1	46	46.3	45.6	0.00%	29	6,300	289,560
2025-04-24	45	46	46.3	45	+2.45%	25	4,100	187,480
2025-04-23	44.7	44.9	45	44.4	+1.58%	12	1,500	67,180
2025-04-22	45.6	44.2	45.7	44.1	-2.86%	26	4,600	206,300
2025-04-21	44.1	45.5	45.7	44	+1.56%	38	8,400	379,210
2025-04-18	44.4	44.8	44.8	44.4	-0.44%	6	1,600	71,190
2025-04-17	45	45	45	44.2	-0.22%	13	1,400	62,540
2025-04-16	44.9	45.1	45.1	43.6	0.00%	31	5,100	227,180
2025-04-15	44.7	45.1	45.1	44.5	-0.22%	17	3,000	134,340
2025-04-14	45.6	45.2	45.6	45	+0.67%	6	600	27,150
2025-04-11	45.9	44.9	45.9	44.8	-0.44%	13	3,600	162,450
2025-04-10	44.7	45.1	46	44.7	+2.97%	25	3,200	145,260
2025-04-09	45.1	43.8	45.9	43	-6.21%	61	12,900	569,910
2025-04-08	47.1	46.7	47.1	45.2	+1.97%	45	13,300	615,550
2025-04-07	47.3	45.8	47.4	41.7	-1.51%	124	30,900	1,352,870
2025-04-04	46.5	46.5	48.3	46.5	0.00%	90	21,900	1,030,180
2025-04-03	47.9	46.5	48.2	46.5	-2.11%	31	7,100	332,440
2025-04-02	47.5	47.5	49	46.8	-2.06%	60	9,200	437,480
2025-04-01	48.1	48.5	49.8	47.3	+1.25%	64	10,000	482,950
2025-03-31	48.1	47.9	48.8	46.6	-0.21%	72	15,600	738,760
2025-03-28	49	48	51.2	47.2	-2.04%	92	21,900	1,085,540
2025-03-27	50	49	50	48.3	-2.78%	59	12,400	611,780
2025-03-26	50.4	50.4	50.5	50	0.00%	27	6,300	315,740
2025-03-25	50.6	50.4	50.6	50.2	-0.20%	15	2,700	136,080
2025-03-24	51	50.5	51.2	50.3	-0.98%	38	9,400	474,440
2025-03-21	51.6	51	51.7	51	0.00%	13	2,500	128,190
2025-03-20	51.7	51	51.7	51	-0.97%	7	2,400	122,760
2025-03-19	51.1	51.5	51.5	51.1	+0.98%	9	2,100	107,940
2025-03-18	51.6	51	51.7	51	-0.78%	25	3,200	164,110
2025-03-17	51	51.4	51.6	50.8	+2.80%	33	6,900	352,660
2025-03-14	50.2	50	51.4	50	-0.40%	77	15,100	761,620
2025-03-13	50.9	50.2	50.9	50.1	-2.52%	40	5,700	287,680
2025-03-12	51.3	51.5	51.5	51	-0.39%	16	1,900	97,360
2025-03-11	51.4	51.7	52.1	51.2	-0.96%	23	4,500	232,130
2025-03-10	51.9	52.2	52.4	50.8	+2.15%	68	12,100	623,690
2025-03-07	50.7	51.1	52.7	50.7	+0.39%	56	11,200	574,670
2025-03-06	50.9	50.9	51.5	50.6	0.00%	43	6,500	332,160
2025-03-05	53.7	50.9	53.7	50.6	-0.97%	88	13,700	712,450
2025-03-04	51.4	51.4	52	50.4	+1.98%	55	7,900	405,400
2025-03-03	51.6	50.4	51.8	50.2	-2.70%	69	13,500	683,300
2025-02-28	51.7	51.8	52.3	51.4	+0.78%	46	16,100	829,310
2025-02-27	53.2	51.4	53.2	51.3	-3.02%	122	21,800	1,128,530
2025-02-26	53.2	53	53.9	52.3	-0.75%	90	17,500	929,690
2025-02-25	54.4	53.4	54.5	52.2	-1.66%	185	53,700	2,864,950
2025-02-24	52.5	54.3	54.9	52.5	+3.43%	249	61,300	3,300,950
2025-02-21	52.4	52.5	53.4	52	+0.19%	121	19,500	1,027,190
2025-02-20	52	52.4	52.5	51.8	+0.77%	61	9,500	496,680
2025-02-19	52.2	52	52.3	51.5	-0.38%	45	8,900	462,130
2025-02-18	52.9	52.2	53	51.6	-1.32%	91	17,800	926,600
2025-02-17	52.3	52.9	53.8	52.2	+2.32%	115	27,400	1,444,310
2025-02-14	54	51.7	54.1	50.3	-3.18%	218	48,200	2,502,650
2025-02-13	55.8	53.4	55.9	52.8	+0.19%	106	25,300	1,375,690
2025-02-12	53.5	53.3	55.7	52	-0.19%	250	61,300	3,306,300
2025-02-11	52.7	53.4	53.4	52.2	+2.50%	82	16,000	845,640
2025-02-10	53	52.1	53.1	51	0.00%	95	26,300	1,361,730
2025-02-07	52.3	52.1	53.8	52	-2.07%	83	17,400	915,880
2025-02-06	51	53.2	56	48.3	+3.30%	578	135,300	7,032,670
2025-02-05	53	51.5	53.5	50	-3.74%	216	46,600	2,372,880
2025-02-04	55.5	53.5	55.5	53	-2.90%	132	37,100	2,005,180
2025-02-03	56.2	55.1	56.2	54.1	-1.61%	93	18,100	989,930
2025-01-31	56.4	56	56.9	55.7	-0.71%	52	7,100	399,410
2025-01-30	56.8	56.4	57.4	55.5	-0.88%	60	9,600	541,520
2025-01-29	57.3	56.9	58	56.3	-0.70%	44	5,600	320,290
2025-01-28	55	57.3	57.5	54.2	+2.87%	117	27,400	1,548,360
2025-01-27	57.5	55.7	58.2	55.1	-2.96%	150	27,700	1,551,840
2025-01-24	59.8	57.4	60.9	57.3	-4.17%	239	49,100	2,872,310
2025-01-23	62.5	59.9	63.9	56.9	-4.16%	484	170,800	10,052,890
2025-01-22	62	62.5	65.3	59.2	+1.63%	903	260,100	16,241,550
2025-01-21	53.6	61.5	63.7	50.9	+16.70%	1681	559,400	32,842,940
2025-01-20	49.4	52.7	53.9	49.4	+6.68%	527	146,500	7,689,940
2025-01-17	45.7	49.4	52	45.3	+9.29%	1108	311,000	15,548,930
2025-01-16	46.3	45.2	46.3	44.5	+0.22%	52	9,400	424,620
2025-01-15	46.6	45.1	46.7	45	-1.74%	48	9,100	414,430
2025-01-14	46.1	45.9	46.5	44	+1.55%	131	30,900	1,408,510
2025-01-13	42.6	45.2	46.8	42.6	+6.35%	305	55,000	2,481,870
2025-01-10	42.5	42.5	42.8	41.2	+1.19%	102	17,800	744,650
2025-01-09	43.2	42	44.8	42	-2.33%	131	26,100	1,134,910
2025-01-08	41.8	43	43.5	41.8	+2.87%	97	13,600	579,270
2025-01-06	41.1	41.8	42.5	41	+2.45%	63	10,100	420,230
2025-01-03	41.1	40.8	41.2	40.6	0.00%	44	10,000	408,360

Архив котировок акции MISBP по годам

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