ТНС энерго Марий Эл ПАО ао

MISB · TQBR · ₽

53.40 ₽▼ -1.40 (-2.55%)

Updated 21:36:01 MSK15 min delay

Show data

MISB · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	44.60	47.60	43.50	46.30
10/16/2025, 9:00:00 PM	45.80	47.50	45.50	45.70
10/17/2025, 9:00:00 PM	47.00	47.00	46.10	46.60
10/18/2025, 9:00:00 PM	46.70	46.90	46.60	46.60
10/19/2025, 9:00:00 PM	47.60	49.00	46.60	47.00
10/20/2025, 9:00:00 PM	46.80	48.30	45.70	46.50
10/21/2025, 9:00:00 PM	47.30	47.70	45.60	46.60
10/22/2025, 9:00:00 PM	46.50	46.50	45.20	45.40
10/23/2025, 9:00:00 PM	45.50	45.90	45.10	45.90
10/26/2025, 9:00:00 PM	45.00	45.70	41.90	43.60
10/27/2025, 9:00:00 PM	44.10	46.20	44.10	45.30
10/28/2025, 9:00:00 PM	45.60	47.40	44.90	45.30
10/29/2025, 9:00:00 PM	45.30	45.50	44.30	45.30
10/30/2025, 9:00:00 PM	45.10	47.90	44.40	44.40
10/31/2025, 9:00:00 PM	45.50	45.80	45.10	45.10
11/2/2025, 9:00:00 PM	45.60	47.70	44.50	45.40
11/4/2025, 9:00:00 PM	45.40	47.90	44.90	44.90
11/5/2025, 9:00:00 PM	45.30	47.10	45.30	45.40
11/6/2025, 9:00:00 PM	46.30	48.00	45.70	45.70
11/7/2025, 9:00:00 PM	46.60	46.70	46.00	46.60
11/8/2025, 9:00:00 PM	46.60	46.70	46.20	46.20
11/9/2025, 9:00:00 PM	46.80	48.20	46.10	46.20
11/10/2025, 9:00:00 PM	46.30	46.80	45.80	45.80
11/11/2025, 9:00:00 PM	46.00	46.30	45.70	45.70
11/12/2025, 9:00:00 PM	45.90	45.90	45.50	45.70
11/13/2025, 9:00:00 PM	45.80	46.00	45.50	45.70
11/14/2025, 9:00:00 PM	46.00	46.00	46.00	46.00
11/16/2025, 9:00:00 PM	45.90	47.90	45.30	47.00
11/17/2025, 9:00:00 PM	47.80	48.90	46.40	46.60
11/18/2025, 9:00:00 PM	47.40	47.50	46.80	47.00
11/19/2025, 9:00:00 PM	47.50	48.10	46.60	48.10
11/20/2025, 9:00:00 PM	48.10	48.60	47.60	48.10
11/23/2025, 9:00:00 PM	48.00	48.60	46.90	47.20
11/24/2025, 9:00:00 PM	47.20	47.40	46.90	47.00
11/25/2025, 9:00:00 PM	46.50	47.00	46.50	46.90
11/26/2025, 9:00:00 PM	46.80	47.50	46.50	47.30
11/27/2025, 9:00:00 PM	46.70	47.30	46.70	46.90
11/28/2025, 9:00:00 PM	47.00	47.10	47.00	47.10
11/29/2025, 9:00:00 PM	47.30	47.30	47.30	47.30
11/30/2025, 9:00:00 PM	46.90	50.00	46.90	48.70
12/1/2025, 9:00:00 PM	48.40	52.20	48.40	50.20
12/2/2025, 9:00:00 PM	49.20	51.60	48.90	50.50
12/3/2025, 9:00:00 PM	50.90	52.00	50.70	52.00
12/4/2025, 9:00:00 PM	52.00	54.20	51.60	54.00
12/7/2025, 9:00:00 PM	54.10	63.00	54.10	57.60
12/8/2025, 9:00:00 PM	57.70	59.10	56.60	59.10
12/9/2025, 9:00:00 PM	58.70	64.10	58.70	63.40
12/10/2025, 9:00:00 PM	61.40	63.50	57.80	57.80
12/11/2025, 9:00:00 PM	57.90	58.20	55.90	56.20
12/12/2025, 9:00:00 PM	56.20	56.20	56.20	56.20
12/13/2025, 9:00:00 PM	56.30	56.30	55.90	56.10
12/14/2025, 9:00:00 PM	56.30	57.60	55.90	57.50
12/15/2025, 9:00:00 PM	57.70	59.00	57.50	57.70
12/16/2025, 9:00:00 PM	57.40	57.40	54.50	55.30
12/17/2025, 9:00:00 PM	55.60	55.60	53.10	54.40
12/18/2025, 9:00:00 PM	54.60	57.40	54.00	55.50
12/19/2025, 9:00:00 PM	55.80	55.90	54.80	55.90
12/20/2025, 9:00:00 PM	56.10	56.60	55.80	56.60
12/21/2025, 9:00:00 PM	56.60	58.00	56.30	56.70
12/22/2025, 9:00:00 PM	57.00	59.40	56.10	59.40
12/23/2025, 9:00:00 PM	59.00	60.50	57.10	57.60
12/24/2025, 9:00:00 PM	57.90	58.30	57.00	57.00
12/25/2025, 9:00:00 PM	57.70	57.70	56.40	57.50
12/26/2025, 9:00:00 PM	56.60	57.20	56.60	57.20
12/27/2025, 9:00:00 PM	56.70	57.30	56.70	57.30
12/28/2025, 9:00:00 PM	56.80	57.60	56.20	56.30
12/29/2025, 9:00:00 PM	56.30	57.20	56.30	56.80
1/4/2026, 9:00:00 PM	57.10	57.20	54.90	56.60
1/5/2026, 9:00:00 PM	57.40	60.00	56.60	59.00
1/7/2026, 9:00:00 PM	59.10	59.90	57.80	59.00
1/8/2026, 9:00:00 PM	59.80	60.00	59.20	59.20
1/11/2026, 9:00:00 PM	60.30	60.30	58.60	59.10
1/12/2026, 9:00:00 PM	59.20	59.20	56.40	57.30
1/13/2026, 9:00:00 PM	57.60	59.20	56.70	57.90
1/14/2026, 9:00:00 PM	57.60	58.80	57.50	58.70
1/15/2026, 9:00:00 PM	58.00	58.70	57.60	58.70
1/16/2026, 9:00:00 PM	58.40	58.40	58.40	58.40
1/17/2026, 9:00:00 PM	58.70	58.90	58.70	58.80
1/18/2026, 9:00:00 PM	58.40	59.50	58.40	59.50
1/19/2026, 9:00:00 PM	59.50	62.00	59.10	59.60
1/20/2026, 9:00:00 PM	60.40	61.00	60.00	60.60
1/21/2026, 9:00:00 PM	60.30	60.80	57.10	59.20
1/22/2026, 9:00:00 PM	59.60	60.10	59.10	59.90
1/23/2026, 9:00:00 PM	59.60	59.60	59.00	59.20
1/24/2026, 9:00:00 PM	59.80	59.80	59.20	59.20
1/25/2026, 9:00:00 PM	59.40	59.80	58.80	59.40
1/26/2026, 9:00:00 PM	59.40	61.90	59.00	61.00
1/27/2026, 9:00:00 PM	61.20	61.70	60.30	60.80
1/28/2026, 9:00:00 PM	60.40	61.00	59.20	60.10
1/29/2026, 9:00:00 PM	59.30	59.60	58.60	59.00
1/30/2026, 9:00:00 PM	59.50	59.50	59.50	59.50
1/31/2026, 9:00:00 PM	59.40	59.40	59.40	59.40
2/1/2026, 9:00:00 PM	59.40	61.10	58.70	60.90
2/2/2026, 9:00:00 PM	60.70	62.20	60.70	60.90
2/3/2026, 9:00:00 PM	60.80	60.80	58.20	59.00
2/4/2026, 9:00:00 PM	59.00	59.00	56.40	56.70
2/5/2026, 9:00:00 PM	57.10	59.10	56.70	59.00
2/6/2026, 9:00:00 PM	59.40	60.00	59.30	59.90
2/7/2026, 9:00:00 PM	59.00	59.50	58.90	59.50
2/8/2026, 9:00:00 PM	59.30	59.30	58.40	58.50
2/9/2026, 9:00:00 PM	58.70	58.70	57.40	58.00
2/10/2026, 9:00:00 PM	57.60	58.20	57.10	58.20
2/11/2026, 9:00:00 PM	58.40	59.30	57.70	58.50
2/12/2026, 9:00:00 PM	58.90	59.10	58.20	59.10
2/15/2026, 9:00:00 PM	58.40	58.40	58.00	58.40
2/16/2026, 9:00:00 PM	58.80	59.00	57.40	58.00
2/17/2026, 9:00:00 PM	58.20	58.20	57.30	57.30
2/18/2026, 9:00:00 PM	57.60	57.60	55.10	57.00
2/19/2026, 9:00:00 PM	57.40	59.90	56.90	57.10
2/20/2026, 9:00:00 PM	57.00	57.50	57.00	57.50
2/21/2026, 9:00:00 PM	56.70	57.40	56.70	57.00
2/22/2026, 9:00:00 PM	56.90	57.10	56.80	57.10
2/23/2026, 9:00:00 PM	56.80	57.00	56.00	56.90
2/24/2026, 9:00:00 PM	56.30	56.70	56.30	56.40
2/25/2026, 9:00:00 PM	56.50	56.50	56.20	56.30
2/26/2026, 9:00:00 PM	56.80	56.90	56.10	56.30
2/27/2026, 9:00:00 PM	56.30	56.60	55.80	56.60
2/28/2026, 9:00:00 PM	56.40	57.60	56.40	57.60
3/1/2026, 9:00:00 PM	58.00	58.10	53.60	54.70
3/2/2026, 9:00:00 PM	53.70	53.90	52.80	53.70
3/3/2026, 9:00:00 PM	53.30	54.00	51.40	52.00
3/4/2026, 9:00:00 PM	52.60	52.90	52.20	52.80
3/5/2026, 9:00:00 PM	52.80	53.80	52.80	53.20
3/8/2026, 9:00:00 PM	53.00	53.00	48.50	50.50
3/9/2026, 9:00:00 PM	50.60	52.80	50.00	50.80
3/10/2026, 9:00:00 PM	51.30	52.20	50.90	52.20
3/11/2026, 9:00:00 PM	51.90	52.20	51.60	51.60
3/12/2026, 9:00:00 PM	52.20	55.90	51.80	55.90
3/13/2026, 9:00:00 PM	55.80	56.40	55.80	56.30
3/14/2026, 9:00:00 PM	55.90	56.40	55.90	56.40
3/15/2026, 9:00:00 PM	53.90	61.00	53.80	59.50
3/16/2026, 9:00:00 PM	59.10	60.30	56.00	57.10
3/17/2026, 9:00:00 PM	57.40	57.80	54.20	55.80
3/18/2026, 9:00:00 PM	55.20	56.50	55.20	55.50
3/19/2026, 9:00:00 PM	55.40	55.70	55.00	55.10
3/22/2026, 9:00:00 PM	55.70	56.80	53.60	54.90
3/23/2026, 9:00:00 PM	54.80	56.50	54.40	56.50
3/24/2026, 9:00:00 PM	56.30	56.30	55.60	56.30
3/25/2026, 9:00:00 PM	56.30	56.50	55.50	56.10
3/26/2026, 9:00:00 PM	55.80	55.80	54.00	54.50
3/27/2026, 9:00:00 PM	54.10	54.90	54.00	54.80
3/28/2026, 9:00:00 PM	54.80	54.80	54.80	54.80
3/29/2026, 9:00:00 PM	54.80	54.80	53.40	53.90
3/30/2026, 9:00:00 PM	53.50	53.70	52.50	52.50
3/31/2026, 9:00:00 PM	52.80	53.10	52.00	52.60
4/1/2026, 9:00:00 PM	52.60	56.30	52.60	53.00
4/2/2026, 9:00:00 PM	52.90	54.90	52.90	53.00
4/3/2026, 9:00:00 PM	53.50	53.50	52.80	52.80
4/4/2026, 9:00:00 PM	53.50	53.50	52.90	53.30
4/5/2026, 9:00:00 PM	53.40	54.70	53.00	54.20
4/6/2026, 9:00:00 PM	53.60	54.30	53.60	53.60
4/7/2026, 9:00:00 PM	54.40	54.40	53.50	54.20
4/8/2026, 9:00:00 PM	53.20	54.90	52.70	53.40
4/9/2026, 9:00:00 PM	52.80	52.80	52.50	52.50
4/11/2026, 9:00:00 PM	52.50	52.80	52.50	52.80
4/12/2026, 9:00:00 PM	52.80	52.80	51.40	51.40
4/13/2026, 9:00:00 PM	51.90	52.80	51.40	51.60
4/14/2026, 9:00:00 PM	52.30	53.50	51.60	53.50
4/15/2026, 9:00:00 PM	53.60	53.80	52.40	52.80
4/16/2026, 9:00:00 PM	53.70	56.50	53.30	55.60
4/17/2026, 9:00:00 PM	55.10	55.10	54.40	55.00
4/18/2026, 9:00:00 PM	55.00	55.00	53.90	54.40
4/19/2026, 9:00:00 PM	54.60	54.60	53.00	54.10
4/20/2026, 9:00:00 PM	53.60	60.00	53.60	55.10
4/21/2026, 9:00:00 PM	55.70	60.00	55.50	57.20
4/22/2026, 9:00:00 PM	58.80	59.00	56.30	56.30
4/23/2026, 9:00:00 PM	56.60	57.50	55.30	56.40
4/24/2026, 9:00:00 PM	56.20	56.20	55.90	55.90
4/25/2026, 9:00:00 PM	55.50	55.80	55.40	55.80
4/26/2026, 9:00:00 PM	56.80	56.80	52.00	53.70
4/27/2026, 9:00:00 PM	53.60	54.00	51.10	53.00
4/28/2026, 9:00:00 PM	53.00	54.50	50.50	51.40
4/29/2026, 9:00:00 PM	52.10	52.40	51.30	51.30
4/30/2026, 9:00:00 PM	51.80	52.00	51.50	51.50
5/1/2026, 9:00:00 PM	52.30	52.30	50.80	51.50
5/2/2026, 9:00:00 PM	51.00	51.60	50.50	50.50
5/3/2026, 9:00:00 PM	51.10	51.80	50.50	51.80
5/4/2026, 9:00:00 PM	51.80	51.80	51.00	51.10
5/5/2026, 9:00:00 PM	51.70	51.80	50.70	51.30
5/6/2026, 9:00:00 PM	51.30	51.70	51.30	51.70
5/7/2026, 9:00:00 PM	52.00	52.70	51.60	51.90
5/10/2026, 9:00:00 PM	51.80	52.40	51.80	52.40
5/11/2026, 9:00:00 PM	52.40	52.40	52.10	52.30
5/12/2026, 9:00:00 PM	52.60	54.10	51.70	52.70
5/13/2026, 9:00:00 PM	52.70	53.80	52.20	52.90
5/14/2026, 9:00:00 PM	52.90	53.00	52.10	52.50
5/15/2026, 9:00:00 PM	52.70	52.70	52.70	52.70
5/16/2026, 9:00:00 PM	52.70	52.70	52.70	52.70
5/17/2026, 9:00:00 PM	52.80	52.80	50.80	52.00
5/18/2026, 9:00:00 PM	51.00	51.60	50.60	51.10
5/19/2026, 9:00:00 PM	51.10	51.60	50.50	50.50
5/20/2026, 9:00:00 PM	51.10	51.20	50.00	51.20
5/21/2026, 9:00:00 PM	51.20	51.20	50.50	51.20
5/22/2026, 9:00:00 PM	51.20	51.20	50.60	50.60
5/23/2026, 9:00:00 PM	51.00	51.20	51.00	51.20
5/24/2026, 9:00:00 PM	50.80	50.80	50.00	50.00
5/25/2026, 9:00:00 PM	50.50	50.60	49.30	49.30
5/26/2026, 9:00:00 PM	49.30	50.00	49.10	49.30
5/27/2026, 9:00:00 PM	49.30	55.40	49.00	51.90
5/28/2026, 9:00:00 PM	51.00	52.10	50.10	50.60
5/31/2026, 9:00:00 PM	50.50	51.00	47.00	47.60
6/1/2026, 9:00:00 PM	47.40	48.90	47.10	48.90
6/2/2026, 9:00:00 PM	49.00	49.40	48.20	49.40
6/3/2026, 9:00:00 PM	49.50	49.50	48.30	48.50
6/4/2026, 9:00:00 PM	49.00	49.00	48.00	48.00
6/5/2026, 9:00:00 PM	48.00	48.00	48.00	48.00
6/6/2026, 9:00:00 PM	48.00	48.00	47.50	48.00
6/7/2026, 9:00:00 PM	48.10	48.20	47.40	47.40
6/8/2026, 9:00:00 PM	47.20	47.40	46.50	47.40
6/9/2026, 9:00:00 PM	47.10	47.20	45.70	46.10
6/10/2026, 9:00:00 PM	46.10	47.20	46.10	46.80
6/11/2026, 9:00:00 PM	47.00	47.00	46.30	46.30
6/12/2026, 9:00:00 PM	46.80	47.60	46.80	47.10
6/13/2026, 9:00:00 PM	48.10	48.10	47.20	47.20
6/14/2026, 9:00:00 PM	47.40	47.50	46.30	47.40
6/15/2026, 9:00:00 PM	46.90	47.60	46.90	47.60
6/16/2026, 9:00:00 PM	47.90	49.20	46.20	46.20
6/17/2026, 9:00:00 PM	46.80	46.90	45.10	45.10
6/18/2026, 9:00:00 PM	45.00	45.20	43.10	43.10
6/21/2026, 9:00:00 PM	43.10	43.80	38.80	38.80
6/22/2026, 9:00:00 PM	39.20	41.20	38.10	39.90
6/23/2026, 9:00:00 PM	39.20	39.70	38.00	39.00
6/24/2026, 9:00:00 PM	39.10	39.20	35.20	36.10
6/25/2026, 9:00:00 PM	36.00	36.30	35.10	35.40
6/26/2026, 9:00:00 PM	36.00	36.10	36.00	36.00
6/27/2026, 9:00:00 PM	36.20	36.40	36.20	36.40
6/28/2026, 9:00:00 PM	37.00	38.10	35.50	37.60
6/29/2026, 9:00:00 PM	37.70	39.40	37.20	39.40
6/30/2026, 9:00:00 PM	39.40	42.80	39.40	42.70
7/1/2026, 9:00:00 PM	40.30	46.60	39.80	40.60
7/2/2026, 9:00:00 PM	40.90	42.70	36.70	39.60
7/3/2026, 9:00:00 PM	39.10	39.10	38.80	38.90
7/4/2026, 9:00:00 PM	39.40	39.40	38.80	38.80
7/5/2026, 9:00:00 PM	38.60	40.00	36.40	37.30
7/6/2026, 9:00:00 PM	36.70	39.50	35.70	39.50
7/7/2026, 9:00:00 PM	37.30	39.90	36.10	36.40
7/8/2026, 9:00:00 PM	36.80	36.80	34.30	34.70
7/9/2026, 9:00:00 PM	34.60	36.20	34.00	34.50
7/10/2026, 9:00:00 PM	35.00	35.00	34.50	34.50
7/11/2026, 9:00:00 PM	35.00	35.00	35.00	35.00
7/12/2026, 9:00:00 PM	34.50	35.00	34.00	35.00
7/13/2026, 9:00:00 PM	35.10	39.00	34.30	34.80
7/14/2026, 9:00:00 PM	35.00	37.40	34.20	34.20
7/15/2026, 9:00:00 PM	34.50	36.00	33.70	35.00
7/16/2026, 9:00:00 PM	35.40	38.00	35.40	36.90
7/17/2026, 9:00:00 PM	36.90	37.30	36.90	37.00
7/18/2026, 9:00:00 PM	37.40	37.80	37.00	37.80
7/19/2026, 9:00:00 PM	38.30	39.70	38.10	39.50
7/20/2026, 9:00:00 PM	40.00	47.70	40.00	43.20
7/21/2026, 9:00:00 PM	43.10	44.10	42.40	43.20
7/22/2026, 9:00:00 PM	43.50	45.90	41.90	41.90
7/23/2026, 9:00:00 PM	42.20	44.40	42.20	43.90
7/24/2026, 9:00:00 PM	43.70	44.00	43.70	44.00
7/25/2026, 9:00:00 PM	44.40	45.20	44.40	45.20
7/26/2026, 9:00:00 PM	45.20	49.60	44.80	49.50
7/27/2026, 9:00:00 PM	49.40	50.70	49.20	50.60
7/28/2026, 9:00:00 PM	50.90	51.00	48.30	49.90
7/29/2026, 9:00:00 PM	49.80	50.90	49.20	50.50
7/30/2026, 9:00:00 PM	51.20	52.00	50.30	50.80
8/2/2026, 9:00:00 PM	52.30	54.30	52.10	53.70
8/3/2026, 9:00:00 PM	54.30	55.00	51.70	53.00
8/4/2026, 9:00:00 PM	54.80	54.90	52.80	53.90
8/5/2026, 9:00:00 PM	54.90	55.20	54.80	54.80
8/6/2026, 9:00:00 PM	56.80	58.90	55.10	56.00
8/7/2026, 9:00:00 PM	55.10	55.20	54.30	54.40
8/8/2026, 9:00:00 PM	55.20	56.00	55.00	55.20
8/9/2026, 9:00:00 PM	56.10	58.30	55.10	55.80
8/10/2026, 9:00:00 PM	56.00	58.70	54.50	56.20
8/11/2026, 9:00:00 PM	56.50	57.60	56.10	56.40
8/12/2026, 9:00:00 PM	57.20	59.40	54.90	55.60
8/13/2026, 9:00:00 PM	56.10	56.20	54.30	55.10
8/16/2026, 9:00:00 PM	55.50	55.90	54.70	54.70
8/17/2026, 9:00:00 PM	54.60	55.00	54.20	55.00
8/18/2026, 9:00:00 PM	55.20	58.70	54.70	56.50
8/19/2026, 9:00:00 PM	57.30	59.50	55.30	57.00
8/20/2026, 9:00:00 PM	57.50	61.00	56.40	56.50
8/21/2026, 9:00:00 PM	58.20	58.90	58.00	58.90
8/22/2026, 9:00:00 PM	58.60	59.30	58.60	59.20
8/23/2026, 9:00:00 PM	58.80	60.10	56.10	57.00
8/24/2026, 9:00:00 PM	57.40	57.80	56.90	57.00
8/25/2026, 9:00:00 PM	57.60	58.90	48.30	48.70
8/26/2026, 9:00:00 PM	48.70	50.50	47.80	48.70
8/27/2026, 9:00:00 PM	49.10	51.00	47.80	49.50
8/29/2026, 9:00:00 PM	48.90	49.90	48.90	49.90
8/30/2026, 9:00:00 PM	50.30	52.80	48.40	50.70
8/31/2026, 9:00:00 PM	49.90	52.70	49.70	51.10
9/1/2026, 9:00:00 PM	51.90	52.00	49.70	51.10
9/2/2026, 9:00:00 PM	51.00	51.10	49.20	50.10
9/3/2026, 9:00:00 PM	49.50	51.80	48.60	51.60
9/4/2026, 9:00:00 PM	51.00	51.70	50.60	51.20
9/5/2026, 9:00:00 PM	50.80	51.20	50.50	51.20
9/6/2026, 9:00:00 PM	51.20	54.00	49.60	51.70
9/7/2026, 9:00:00 PM	51.70	54.00	50.40	53.10
9/8/2026, 9:00:00 PM	51.00	54.50	49.60	50.90
9/9/2026, 9:00:00 PM	51.40	53.40	50.80	51.00
9/10/2026, 9:00:00 PM	51.30	52.90	50.20	50.90
9/13/2026, 9:00:00 PM	51.60	51.90	50.80	50.80
9/14/2026, 9:00:00 PM	51.20	53.00	50.00	50.00
9/15/2026, 9:00:00 PM	50.50	50.90	48.60	48.80
9/16/2026, 9:00:00 PM	49.30	50.30	47.80	48.00
9/17/2026, 9:00:00 PM	47.70	51.10	47.60	48.40
9/18/2026, 9:00:00 PM	48.30	48.40	48.10	48.30
9/19/2026, 9:00:00 PM	48.60	48.90	48.50	48.60
9/20/2026, 9:00:00 PM	49.00	51.70	47.20	49.50
9/21/2026, 9:00:00 PM	49.50	51.90	49.30	49.30
9/22/2026, 9:00:00 PM	49.40	53.20	49.40	51.00
9/23/2026, 9:00:00 PM	51.10	51.20	49.90	50.90
9/24/2026, 9:00:00 PM	50.10	51.10	48.00	48.70
9/25/2026, 9:00:00 PM	48.70	48.70	48.70	48.70
9/26/2026, 9:00:00 PM	48.80	49.00	48.60	49.00
9/27/2026, 9:00:00 PM	49.60	52.00	49.60	50.40
9/28/2026, 9:00:00 PM	50.20	51.90	49.60	51.40
9/29/2026, 9:00:00 PM	51.50	52.70	50.90	51.50
9/30/2026, 9:00:00 PM	51.30	51.80	50.20	50.20
10/1/2026, 9:00:00 PM	50.50	56.00	50.50	53.10
10/2/2026, 9:00:00 PM	53.60	54.80	53.60	54.80
10/3/2026, 9:00:00 PM	54.60	54.80	54.60	54.80
10/4/2026, 9:00:00 PM	54.80	55.30	51.50	53.50
10/5/2026, 9:00:00 PM	52.50	53.00	52.00	52.00
10/6/2026, 9:00:00 PM	52.60	54.70	52.20	53.00
10/7/2026, 9:00:00 PM	52.60	54.90	52.00	54.90
10/8/2026, 9:00:00 PM	54.20	55.00	52.30	53.50
10/9/2026, 9:00:00 PM	52.50	53.30	51.90	52.20
10/10/2026, 9:00:00 PM	52.30	52.70	52.10	52.70
10/11/2026, 9:00:00 PM	52.70	54.10	51.00	51.50
10/12/2026, 9:00:00 PM	51.50	53.40	51.20	53.00
10/13/2026, 9:00:00 PM	53.80	54.50	51.70	53.00
10/14/2026, 9:00:00 PM	52.80	55.00	52.40	54.80
10/15/2026, 9:00:00 PM	55.00	57.00	53.30	53.40

Show data

MISB · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

55.00

High

57.00

Low

53.30

Volume (₽)

1.92M

EBITDA margin

9.63%

Lot

100

ISIN

RU000A0D8K33

Prev. close

54.80

Volume (shares)

35K

Market microstructure

Loading data…

About the company

ТНС энерго Марий Эл ПАО ао (MISB) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0D8K33.

ТНС энерго Марий Эл ПАО ао

Key stats

Market microstructure

About the company

News on this security