ТНС энерго Марий Эл ПАО ап

MISBP · TQBR · ₽

48.60 ₽▲ +0.20 (+0.41%)

Updated 21:37:11 MSK15 min delay

Show data

MISBP · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	44.90	45.70	44.80	45.60
10/16/2025, 9:00:00 PM	45.80	46.00	45.10	45.90
10/17/2025, 9:00:00 PM	46.50	46.90	46.20	46.20
10/18/2025, 9:00:00 PM	46.20	46.60	46.10	46.10
10/19/2025, 9:00:00 PM	45.80	48.90	45.10	47.50
10/20/2025, 9:00:00 PM	47.40	49.70	47.10	47.30
10/21/2025, 9:00:00 PM	48.00	49.00	45.00	46.60
10/22/2025, 9:00:00 PM	45.80	46.40	45.70	46.40
10/23/2025, 9:00:00 PM	46.40	48.50	45.70	46.90
10/26/2025, 9:00:00 PM	46.80	46.80	46.50	46.50
10/27/2025, 9:00:00 PM	46.60	48.40	45.20	45.20
10/28/2025, 9:00:00 PM	45.70	46.00	45.60	46.00
10/29/2025, 9:00:00 PM	46.00	46.00	45.70	46.00
10/30/2025, 9:00:00 PM	46.10	46.50	46.00	46.50
10/31/2025, 9:00:00 PM	46.50	46.50	46.40	46.40
11/2/2025, 9:00:00 PM	46.60	46.70	46.50	46.70
11/4/2025, 9:00:00 PM	46.70	48.30	45.00	46.20
11/5/2025, 9:00:00 PM	46.10	46.10	44.60	46.00
11/6/2025, 9:00:00 PM	45.90	46.20	44.70	45.50
11/7/2025, 9:00:00 PM	45.70	45.90	45.70	45.90
11/8/2025, 9:00:00 PM	45.90	45.90	45.90	45.90
11/9/2025, 9:00:00 PM	46.00	47.20	45.20	46.30
11/10/2025, 9:00:00 PM	46.60	47.00	45.80	46.40
11/11/2025, 9:00:00 PM	46.40	46.60	45.90	46.30
11/12/2025, 9:00:00 PM	46.20	46.30	46.20	46.20
11/13/2025, 9:00:00 PM	46.30	48.40	46.00	46.50
11/15/2025, 9:00:00 PM	47.30	47.30	47.00	47.00
11/16/2025, 9:00:00 PM	46.40	47.10	46.40	47.10
11/17/2025, 9:00:00 PM	46.50	47.30	46.50	46.80
11/18/2025, 9:00:00 PM	46.90	47.30	46.70	47.30
11/19/2025, 9:00:00 PM	46.80	49.40	46.80	47.80
11/20/2025, 9:00:00 PM	48.10	48.50	47.10	47.80
11/23/2025, 9:00:00 PM	49.40	50.10	46.20	46.50
11/24/2025, 9:00:00 PM	47.20	47.40	46.50	47.30
11/25/2025, 9:00:00 PM	46.60	47.00	46.50	47.00
11/26/2025, 9:00:00 PM	47.20	47.30	46.50	46.90
11/27/2025, 9:00:00 PM	46.90	47.00	46.90	47.00
11/28/2025, 9:00:00 PM	46.50	46.50	46.50	46.50
11/30/2025, 9:00:00 PM	47.00	49.80	46.40	47.70
12/1/2025, 9:00:00 PM	47.80	50.90	47.60	48.80
12/2/2025, 9:00:00 PM	48.80	49.90	47.30	49.00
12/3/2025, 9:00:00 PM	49.60	49.80	45.10	47.80
12/4/2025, 9:00:00 PM	48.50	50.00	48.00	49.90
12/7/2025, 9:00:00 PM	49.90	56.70	49.60	54.20
12/8/2025, 9:00:00 PM	54.40	55.70	52.60	54.90
12/9/2025, 9:00:00 PM	55.00	57.90	53.30	55.50
12/10/2025, 9:00:00 PM	55.00	55.60	51.20	52.20
12/11/2025, 9:00:00 PM	51.90	52.00	51.00	51.40
12/12/2025, 9:00:00 PM	51.50	51.60	51.20	51.20
12/13/2025, 9:00:00 PM	51.20	51.90	51.20	51.60
12/14/2025, 9:00:00 PM	51.60	54.00	51.60	53.30
12/15/2025, 9:00:00 PM	53.30	53.80	51.90	52.80
12/16/2025, 9:00:00 PM	53.10	53.10	51.00	51.90
12/17/2025, 9:00:00 PM	52.00	52.50	51.00	51.00
12/18/2025, 9:00:00 PM	51.60	52.10	51.30	51.30
12/19/2025, 9:00:00 PM	51.40	51.40	51.40	51.40
12/20/2025, 9:00:00 PM	51.40	52.20	51.40	52.00
12/21/2025, 9:00:00 PM	52.10	52.20	51.20	51.50
12/22/2025, 9:00:00 PM	51.60	51.70	50.10	50.80
12/23/2025, 9:00:00 PM	50.90	52.60	50.70	50.70
12/24/2025, 9:00:00 PM	51.30	51.30	50.20	50.80
12/25/2025, 9:00:00 PM	50.60	51.40	50.30	51.40
12/26/2025, 9:00:00 PM	50.90	51.10	50.90	51.10
12/27/2025, 9:00:00 PM	51.00	51.30	50.80	51.20
12/28/2025, 9:00:00 PM	51.30	51.60	50.60	51.00
12/29/2025, 9:00:00 PM	51.40	51.40	50.90	50.90
1/4/2026, 9:00:00 PM	50.90	51.90	50.50	51.50
1/5/2026, 9:00:00 PM	51.80	53.50	51.80	53.30
1/7/2026, 9:00:00 PM	53.00	54.00	52.80	53.60
1/8/2026, 9:00:00 PM	53.60	54.20	53.00	53.00
1/11/2026, 9:00:00 PM	53.30	53.30	52.90	52.90
1/12/2026, 9:00:00 PM	52.90	52.90	51.50	51.50
1/13/2026, 9:00:00 PM	52.00	52.40	51.50	52.10
1/14/2026, 9:00:00 PM	51.60	52.40	51.10	52.40
1/15/2026, 9:00:00 PM	52.40	53.00	51.10	53.00
1/16/2026, 9:00:00 PM	52.90	53.00	52.50	52.50
1/17/2026, 9:00:00 PM	52.80	53.00	52.80	53.00
1/18/2026, 9:00:00 PM	53.20	53.80	52.80	53.30
1/19/2026, 9:00:00 PM	53.50	55.30	52.00	54.30
1/20/2026, 9:00:00 PM	54.50	55.00	54.00	54.90
1/21/2026, 9:00:00 PM	54.80	55.00	53.70	54.50
1/22/2026, 9:00:00 PM	53.90	54.70	53.90	54.70
1/23/2026, 9:00:00 PM	54.10	54.90	54.10	54.90
1/24/2026, 9:00:00 PM	54.80	55.20	54.60	55.00
1/25/2026, 9:00:00 PM	55.20	57.90	54.80	56.00
1/26/2026, 9:00:00 PM	55.90	58.00	55.90	57.20
1/27/2026, 9:00:00 PM	57.00	57.60	56.90	57.50
1/28/2026, 9:00:00 PM	57.50	57.70	56.60	56.60
1/29/2026, 9:00:00 PM	56.90	57.70	56.10	56.10
1/30/2026, 9:00:00 PM	56.90	57.20	56.40	56.40
1/31/2026, 9:00:00 PM	56.40	56.40	55.40	55.40
2/1/2026, 9:00:00 PM	55.70	56.30	55.40	55.90
2/2/2026, 9:00:00 PM	55.40	57.40	55.40	55.70
2/3/2026, 9:00:00 PM	57.50	57.50	54.80	55.10
2/4/2026, 9:00:00 PM	55.10	55.10	53.30	53.80
2/5/2026, 9:00:00 PM	53.80	54.50	53.80	54.00
2/6/2026, 9:00:00 PM	54.70	54.70	54.20	54.70
2/7/2026, 9:00:00 PM	54.30	54.70	54.00	54.70
2/8/2026, 9:00:00 PM	54.70	55.70	54.10	54.10
2/9/2026, 9:00:00 PM	54.20	55.00	54.20	54.40
2/10/2026, 9:00:00 PM	55.00	55.00	54.30	54.30
2/11/2026, 9:00:00 PM	54.70	54.70	53.00	53.60
2/12/2026, 9:00:00 PM	53.40	53.90	53.20	53.50
2/15/2026, 9:00:00 PM	53.70	53.70	53.20	53.30
2/16/2026, 9:00:00 PM	53.70	53.70	53.00	53.40
2/17/2026, 9:00:00 PM	53.40	53.70	53.40	53.40
2/18/2026, 9:00:00 PM	53.20	53.30	52.70	52.90
2/19/2026, 9:00:00 PM	53.30	53.40	52.70	52.90
2/20/2026, 9:00:00 PM	52.60	53.10	52.60	52.80
2/21/2026, 9:00:00 PM	52.80	52.80	52.20	52.60
2/22/2026, 9:00:00 PM	52.70	52.70	52.60	52.60
2/23/2026, 9:00:00 PM	52.90	52.90	52.30	52.70
2/24/2026, 9:00:00 PM	52.30	52.50	52.00	52.40
2/25/2026, 9:00:00 PM	52.40	52.80	52.40	52.60
2/26/2026, 9:00:00 PM	52.60	52.80	52.40	52.40
2/27/2026, 9:00:00 PM	52.30	52.30	51.30	51.70
2/28/2026, 9:00:00 PM	51.70	51.70	51.70	51.70
3/1/2026, 9:00:00 PM	52.00	54.10	50.10	51.00
3/2/2026, 9:00:00 PM	51.20	52.00	51.00	51.10
3/3/2026, 9:00:00 PM	51.20	51.20	51.10	51.20
3/4/2026, 9:00:00 PM	51.00	51.10	50.90	51.10
3/5/2026, 9:00:00 PM	51.10	51.20	50.40	50.90
3/8/2026, 9:00:00 PM	50.90	51.20	50.60	51.20
3/9/2026, 9:00:00 PM	51.40	52.10	51.10	51.40
3/10/2026, 9:00:00 PM	51.90	52.60	51.60	51.80
3/11/2026, 9:00:00 PM	51.70	52.60	51.00	52.60
3/12/2026, 9:00:00 PM	52.20	57.00	52.20	57.00
3/13/2026, 9:00:00 PM	56.50	56.80	54.60	56.50
3/14/2026, 9:00:00 PM	56.70	56.80	56.30	56.80
3/15/2026, 9:00:00 PM	56.10	62.90	56.10	59.60
3/16/2026, 9:00:00 PM	59.60	59.60	58.10	58.30
3/17/2026, 9:00:00 PM	58.40	58.40	57.00	57.60
3/18/2026, 9:00:00 PM	57.90	57.90	56.20	56.20
3/19/2026, 9:00:00 PM	56.30	57.90	55.40	57.30
3/22/2026, 9:00:00 PM	57.50	61.00	57.50	57.80
3/23/2026, 9:00:00 PM	57.30	58.80	57.20	58.20
3/24/2026, 9:00:00 PM	59.00	59.60	57.80	58.80
3/25/2026, 9:00:00 PM	58.80	61.20	58.80	59.70
3/26/2026, 9:00:00 PM	59.50	59.70	57.50	57.80
3/27/2026, 9:00:00 PM	57.90	57.90	57.90	57.90
3/29/2026, 9:00:00 PM	58.00	58.00	56.40	56.60
3/30/2026, 9:00:00 PM	56.50	56.60	52.30	52.80
3/31/2026, 9:00:00 PM	53.40	53.40	51.40	52.30
4/1/2026, 9:00:00 PM	52.50	60.50	52.20	53.30
4/2/2026, 9:00:00 PM	53.60	55.70	53.30	53.90
4/3/2026, 9:00:00 PM	53.70	54.10	53.50	54.10
4/4/2026, 9:00:00 PM	54.30	54.40	54.10	54.30
4/5/2026, 9:00:00 PM	54.40	54.50	53.90	54.50
4/6/2026, 9:00:00 PM	54.30	54.30	53.10	53.80
4/7/2026, 9:00:00 PM	53.60	53.80	52.50	53.10
4/8/2026, 9:00:00 PM	53.40	53.70	53.00	53.40
4/9/2026, 9:00:00 PM	53.40	53.70	52.00	52.10
4/10/2026, 9:00:00 PM	52.00	52.60	52.00	52.40
4/11/2026, 9:00:00 PM	52.70	52.80	52.10	52.10
4/12/2026, 9:00:00 PM	52.30	52.40	50.40	50.40
4/13/2026, 9:00:00 PM	52.10	53.40	51.00	51.50
4/14/2026, 9:00:00 PM	52.60	53.10	51.00	51.50
4/15/2026, 9:00:00 PM	52.10	52.10	50.40	51.30
4/16/2026, 9:00:00 PM	51.30	54.00	51.00	53.20
4/17/2026, 9:00:00 PM	53.90	54.00	53.30	53.80
4/18/2026, 9:00:00 PM	54.00	54.70	53.50	53.90
4/19/2026, 9:00:00 PM	53.60	54.40	53.00	53.00
4/20/2026, 9:00:00 PM	53.00	58.20	53.00	54.40
4/21/2026, 9:00:00 PM	56.10	56.80	54.90	55.90
4/22/2026, 9:00:00 PM	56.00	56.00	54.80	55.40
4/23/2026, 9:00:00 PM	55.00	55.50	54.00	55.00
4/24/2026, 9:00:00 PM	54.10	54.70	54.10	54.70
4/25/2026, 9:00:00 PM	54.20	55.00	54.20	55.00
4/26/2026, 9:00:00 PM	55.00	55.10	53.60	54.20
4/27/2026, 9:00:00 PM	53.70	54.10	53.30	53.60
4/28/2026, 9:00:00 PM	54.10	57.80	52.90	55.20
4/29/2026, 9:00:00 PM	55.40	56.90	54.60	56.90
4/30/2026, 9:00:00 PM	57.20	57.60	56.30	56.30
5/1/2026, 9:00:00 PM	56.30	57.20	55.40	57.10
5/2/2026, 9:00:00 PM	57.10	57.50	56.70	57.40
5/3/2026, 9:00:00 PM	56.90	57.20	55.40	56.40
5/4/2026, 9:00:00 PM	55.50	56.40	55.00	56.10
5/5/2026, 9:00:00 PM	56.30	56.50	55.70	56.30
5/6/2026, 9:00:00 PM	56.30	56.30	54.60	54.70
5/7/2026, 9:00:00 PM	55.30	57.40	54.70	56.60
5/10/2026, 9:00:00 PM	57.00	57.20	56.10	56.60
5/11/2026, 9:00:00 PM	56.70	57.20	56.00	56.80
5/12/2026, 9:00:00 PM	56.70	59.00	56.00	59.00
5/13/2026, 9:00:00 PM	58.80	58.90	58.10	58.90
5/14/2026, 9:00:00 PM	58.90	59.80	58.30	59.60
5/15/2026, 9:00:00 PM	59.90	59.90	58.80	59.70
5/16/2026, 9:00:00 PM	59.00	60.30	59.00	60.30
5/17/2026, 9:00:00 PM	60.10	61.20	58.30	58.30
5/18/2026, 9:00:00 PM	58.50	59.50	58.20	59.50
5/19/2026, 9:00:00 PM	59.90	59.90	56.10	58.40
5/20/2026, 9:00:00 PM	57.80	58.60	57.00	58.60
5/21/2026, 9:00:00 PM	58.40	59.30	58.40	58.80
5/22/2026, 9:00:00 PM	58.50	59.10	58.30	58.30
5/23/2026, 9:00:00 PM	58.20	58.80	57.90	58.20
5/24/2026, 9:00:00 PM	58.40	59.60	57.80	58.00
5/25/2026, 9:00:00 PM	57.80	58.70	57.00	57.60
5/26/2026, 9:00:00 PM	56.80	58.00	55.00	55.90
5/27/2026, 9:00:00 PM	56.10	56.90	55.40	56.90
5/28/2026, 9:00:00 PM	56.60	56.80	55.70	56.70
5/29/2026, 9:00:00 PM	55.30	56.40	55.30	55.30
5/30/2026, 9:00:00 PM	55.90	56.40	55.20	56.40
5/31/2026, 9:00:00 PM	56.40	56.90	54.70	56.20
6/1/2026, 9:00:00 PM	56.20	59.50	55.70	57.70
6/2/2026, 9:00:00 PM	57.20	59.00	57.00	57.80
6/3/2026, 9:00:00 PM	57.60	57.90	56.80	57.70
6/4/2026, 9:00:00 PM	57.80	57.80	55.50	56.20
6/5/2026, 9:00:00 PM	56.70	56.70	56.10	56.50
6/6/2026, 9:00:00 PM	56.60	57.90	56.60	57.60
6/7/2026, 9:00:00 PM	57.60	58.00	55.60	55.70
6/8/2026, 9:00:00 PM	55.60	56.00	55.00	55.50
6/9/2026, 9:00:00 PM	55.60	55.60	54.80	55.10
6/10/2026, 9:00:00 PM	55.10	58.10	54.80	56.60
6/11/2026, 9:00:00 PM	56.40	57.20	56.00	57.00
6/12/2026, 9:00:00 PM	56.60	57.90	56.40	57.00
6/13/2026, 9:00:00 PM	57.90	57.90	56.90	57.70
6/14/2026, 9:00:00 PM	57.50	57.50	51.50	55.30
6/15/2026, 9:00:00 PM	55.20	56.00	54.60	54.80
6/16/2026, 9:00:00 PM	54.60	60.20	54.00	56.50
6/17/2026, 9:00:00 PM	54.10	55.80	51.70	53.20
6/18/2026, 9:00:00 PM	52.30	53.40	48.20	48.90
6/21/2026, 9:00:00 PM	48.90	48.90	43.00	45.50
6/22/2026, 9:00:00 PM	45.50	45.70	43.90	45.20
6/23/2026, 9:00:00 PM	45.10	45.20	43.40	44.20
6/24/2026, 9:00:00 PM	43.90	44.80	41.50	41.90
6/25/2026, 9:00:00 PM	41.30	42.00	33.10	38.10
6/26/2026, 9:00:00 PM	38.50	38.60	37.90	37.90
6/27/2026, 9:00:00 PM	37.80	38.80	37.80	38.80
6/28/2026, 9:00:00 PM	38.40	41.30	37.90	40.40
6/29/2026, 9:00:00 PM	40.50	43.00	40.50	42.00
6/30/2026, 9:00:00 PM	42.00	42.60	40.60	41.80
7/1/2026, 9:00:00 PM	41.60	44.40	41.10	41.70
7/2/2026, 9:00:00 PM	41.70	47.30	40.50	41.70
7/3/2026, 9:00:00 PM	41.70	41.70	40.90	40.90
7/4/2026, 9:00:00 PM	40.90	41.10	40.40	41.00
7/5/2026, 9:00:00 PM	39.80	42.10	39.40	39.40
7/6/2026, 9:00:00 PM	39.70	40.00	37.50	40.00
7/7/2026, 9:00:00 PM	38.90	39.50	38.20	38.20
7/8/2026, 9:00:00 PM	38.20	38.30	35.00	37.30
7/9/2026, 9:00:00 PM	36.90	38.00	36.60	37.10
7/10/2026, 9:00:00 PM	37.50	37.50	37.50	37.50
7/11/2026, 9:00:00 PM	37.60	37.60	37.00	37.40
7/12/2026, 9:00:00 PM	37.00	38.50	36.00	37.00
7/13/2026, 9:00:00 PM	37.10	40.00	36.80	38.00
7/14/2026, 9:00:00 PM	37.20	38.10	36.00	37.00
7/15/2026, 9:00:00 PM	37.30	37.30	36.30	36.30
7/16/2026, 9:00:00 PM	36.40	36.90	35.40	36.00
7/17/2026, 9:00:00 PM	35.10	37.00	35.10	35.50
7/18/2026, 9:00:00 PM	36.50	36.80	36.40	36.40
7/19/2026, 9:00:00 PM	35.80	38.00	35.80	38.00
7/20/2026, 9:00:00 PM	38.00	42.20	37.90	39.50
7/21/2026, 9:00:00 PM	40.00	40.40	38.60	39.80
7/22/2026, 9:00:00 PM	40.00	41.60	39.00	39.60
7/23/2026, 9:00:00 PM	39.40	40.60	38.70	40.60
7/24/2026, 9:00:00 PM	40.80	40.90	40.60	40.90
7/25/2026, 9:00:00 PM	40.00	40.80	39.70	40.70
7/26/2026, 9:00:00 PM	40.80	42.90	40.80	41.70
7/27/2026, 9:00:00 PM	41.50	44.40	40.90	41.00
7/28/2026, 9:00:00 PM	40.40	42.70	40.40	41.90
7/29/2026, 9:00:00 PM	41.90	43.00	40.70	41.70
7/30/2026, 9:00:00 PM	41.90	42.00	40.50	41.50
8/2/2026, 9:00:00 PM	41.60	45.30	41.60	43.60
8/3/2026, 9:00:00 PM	44.10	44.40	42.70	44.00
8/4/2026, 9:00:00 PM	43.90	44.10	42.40	43.30
8/5/2026, 9:00:00 PM	43.10	43.90	42.40	43.20
8/6/2026, 9:00:00 PM	43.30	44.40	43.10	43.30
8/7/2026, 9:00:00 PM	42.90	43.40	42.80	43.20
8/8/2026, 9:00:00 PM	43.30	43.80	43.30	43.50
8/9/2026, 9:00:00 PM	43.70	44.90	42.80	43.40
8/10/2026, 9:00:00 PM	44.10	44.80	43.20	43.70
8/11/2026, 9:00:00 PM	44.30	44.50	43.40	43.70
8/12/2026, 9:00:00 PM	43.60	45.00	42.00	43.00
8/13/2026, 9:00:00 PM	43.00	43.60	41.30	41.70
8/16/2026, 9:00:00 PM	41.80	43.70	41.00	41.70
8/17/2026, 9:00:00 PM	41.80	42.40	41.30	42.40
8/18/2026, 9:00:00 PM	42.40	43.60	42.00	42.80
8/19/2026, 9:00:00 PM	43.10	43.10	42.20	42.30
8/20/2026, 9:00:00 PM	42.70	43.50	42.50	43.20
8/21/2026, 9:00:00 PM	43.10	43.40	43.00	43.40
8/22/2026, 9:00:00 PM	43.30	43.40	43.10	43.40
8/23/2026, 9:00:00 PM	43.50	43.50	41.90	42.80
8/24/2026, 9:00:00 PM	42.60	42.80	42.50	42.80
8/25/2026, 9:00:00 PM	43.00	43.00	41.10	41.20
8/26/2026, 9:00:00 PM	41.40	42.60	39.20	40.50
8/27/2026, 9:00:00 PM	40.50	42.90	39.50	41.80
8/28/2026, 9:00:00 PM	41.70	41.70	40.90	41.60
8/29/2026, 9:00:00 PM	41.90	41.90	41.50	41.50
8/30/2026, 9:00:00 PM	41.30	42.30	41.20	41.60
8/31/2026, 9:00:00 PM	41.10	43.20	41.10	41.70
9/1/2026, 9:00:00 PM	41.80	42.40	41.10	41.30
9/2/2026, 9:00:00 PM	41.20	41.60	41.10	41.60
9/3/2026, 9:00:00 PM	41.60	44.00	41.50	42.10
9/4/2026, 9:00:00 PM	42.40	42.60	41.50	41.90
9/5/2026, 9:00:00 PM	41.80	42.10	41.80	42.00
9/6/2026, 9:00:00 PM	42.10	43.90	41.50	42.20
9/7/2026, 9:00:00 PM	42.00	43.90	42.00	42.70
9/8/2026, 9:00:00 PM	42.90	44.80	42.00	42.90
9/9/2026, 9:00:00 PM	42.90	43.90	42.10	42.50
9/10/2026, 9:00:00 PM	42.60	43.50	42.10	42.50
9/13/2026, 9:00:00 PM	42.60	44.00	42.30	42.50
9/14/2026, 9:00:00 PM	42.60	43.90	42.60	42.90
9/15/2026, 9:00:00 PM	43.00	43.90	42.50	42.50
9/16/2026, 9:00:00 PM	42.70	44.90	42.50	43.10
9/17/2026, 9:00:00 PM	43.40	46.70	43.20	45.90
9/18/2026, 9:00:00 PM	45.90	45.90	45.70	45.70
9/19/2026, 9:00:00 PM	45.60	45.60	45.20	45.40
9/20/2026, 9:00:00 PM	45.50	48.90	45.50	46.50
9/21/2026, 9:00:00 PM	46.70	51.20	46.70	48.40
9/22/2026, 9:00:00 PM	48.40	52.30	48.40	49.30
9/23/2026, 9:00:00 PM	49.70	52.50	48.50	48.90
9/24/2026, 9:00:00 PM	48.80	52.00	45.40	47.80
9/25/2026, 9:00:00 PM	47.70	47.70	47.70	47.70
9/26/2026, 9:00:00 PM	48.00	49.10	48.00	49.10
9/27/2026, 9:00:00 PM	48.50	51.90	47.80	48.40
9/28/2026, 9:00:00 PM	48.70	49.90	47.60	48.00
9/29/2026, 9:00:00 PM	48.40	49.60	47.80	47.90
9/30/2026, 9:00:00 PM	47.90	49.80	47.90	48.10
10/1/2026, 9:00:00 PM	48.10	50.20	48.10	48.80
10/2/2026, 9:00:00 PM	48.80	50.00	48.80	49.90
10/3/2026, 9:00:00 PM	50.00	50.00	49.50	49.90
10/4/2026, 9:00:00 PM	49.90	50.90	48.30	50.90
10/5/2026, 9:00:00 PM	50.80	51.10	48.40	48.60
10/6/2026, 9:00:00 PM	49.00	49.40	48.70	48.70
10/7/2026, 9:00:00 PM	48.90	48.90	48.30	48.50
10/8/2026, 9:00:00 PM	48.60	48.80	47.80	48.80
10/9/2026, 9:00:00 PM	48.20	49.00	48.20	48.50
10/10/2026, 9:00:00 PM	49.00	49.10	48.70	48.70
10/11/2026, 9:00:00 PM	48.50	49.00	48.20	48.30
10/12/2026, 9:00:00 PM	48.80	48.80	48.20	48.40
10/13/2026, 9:00:00 PM	48.60	49.10	48.10	48.40
10/14/2026, 9:00:00 PM	48.40	48.80	48.10	48.40
10/15/2026, 9:00:00 PM	48.70	48.70	48.10	48.60

Show data

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

Key stats

Source: BlackTerminal. Reporting period: —.

Open

48.70

High

48.70

Low

48.10

Volume (₽)

116.45K

EBITDA margin

—

Lot

100

ISIN

RU000A0D8K41

Prev. close

48.40

Volume (shares)

2.4K

Market microstructure

Loading data…

About the company

ТНС энерго Марий Эл ПАО ап (MISBP) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0D8K41.

ТНС энерго Марий Эл ПАО ап

Key stats

Market microstructure

About the company

News on this security