ПАО ГК "ТНС энерго" ао

TNSE · TQBR · ₽

3,500.00 ₽▼ -40.00 (-1.13%)

Updated 21:37:27 MSK15 min delay

Show data

TNSE · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	2,865.00	3,025.00	2,840.00	3,020.00
10/16/2025, 9:00:00 PM	2,950.00	2,965.00	2,895.00	2,930.00
10/17/2025, 9:00:00 PM	2,960.00	2,980.00	2,960.00	2,980.00
10/18/2025, 9:00:00 PM	2,980.00	2,980.00	2,980.00	2,980.00
10/19/2025, 9:00:00 PM	2,990.00	2,990.00	2,925.00	2,955.00
10/20/2025, 9:00:00 PM	2,930.00	2,940.00	2,910.00	2,910.00
10/21/2025, 9:00:00 PM	2,895.00	2,945.00	2,885.00	2,905.00
10/22/2025, 9:00:00 PM	2,875.00	2,875.00	2,800.00	2,855.00
10/23/2025, 9:00:00 PM	2,820.00	2,875.00	2,785.00	2,840.00
10/26/2025, 9:00:00 PM	2,815.00	2,815.00	2,600.00	2,715.00
10/27/2025, 9:00:00 PM	2,695.00	2,780.00	2,695.00	2,735.00
10/28/2025, 9:00:00 PM	2,730.00	2,770.00	2,730.00	2,770.00
10/29/2025, 9:00:00 PM	2,775.00	2,795.00	2,775.00	2,780.00
10/30/2025, 9:00:00 PM	2,785.00	2,785.00	2,730.00	2,735.00
10/31/2025, 9:00:00 PM	2,745.00	2,745.00	2,415.00	2,600.00
11/2/2025, 9:00:00 PM	2,615.00	2,660.00	2,615.00	2,660.00
11/4/2025, 9:00:00 PM	2,660.00	2,940.00	2,615.00	2,755.00
11/5/2025, 9:00:00 PM	2,780.00	2,795.00	2,750.00	2,750.00
11/6/2025, 9:00:00 PM	2,760.00	2,895.00	2,655.00	2,725.00
11/7/2025, 9:00:00 PM	2,735.00	2,765.00	2,715.00	2,765.00
11/8/2025, 9:00:00 PM	2,745.00	2,805.00	2,740.00	2,740.00
11/9/2025, 9:00:00 PM	2,950.00	2,950.00	2,730.00	2,785.00
11/10/2025, 9:00:00 PM	2,835.00	2,910.00	2,815.00	2,860.00
11/11/2025, 9:00:00 PM	2,885.00	2,890.00	2,805.00	2,875.00
11/12/2025, 9:00:00 PM	2,880.00	2,965.00	2,825.00	2,900.00
11/13/2025, 9:00:00 PM	2,925.00	2,925.00	2,860.00	2,875.00
11/14/2025, 9:00:00 PM	2,825.00	2,860.00	2,825.00	2,840.00
11/15/2025, 9:00:00 PM	2,840.00	2,870.00	2,835.00	2,870.00
11/16/2025, 9:00:00 PM	2,835.00	2,900.00	2,835.00	2,890.00
11/17/2025, 9:00:00 PM	2,850.00	2,965.00	2,845.00	2,920.00
11/18/2025, 9:00:00 PM	2,930.00	2,965.00	2,860.00	2,965.00
11/19/2025, 9:00:00 PM	2,970.00	2,970.00	2,910.00	2,910.00
11/20/2025, 9:00:00 PM	2,955.00	2,975.00	2,850.00	2,900.00
11/23/2025, 9:00:00 PM	2,950.00	2,955.00	2,665.00	2,705.00
11/24/2025, 9:00:00 PM	2,740.00	2,815.00	2,740.00	2,785.00
11/25/2025, 9:00:00 PM	2,815.00	2,880.00	2,815.00	2,860.00
11/26/2025, 9:00:00 PM	2,880.00	3,315.00	2,880.00	3,215.00
11/27/2025, 9:00:00 PM	3,165.00	3,210.00	3,100.00	3,115.00
11/28/2025, 9:00:00 PM	3,115.00	3,115.00	3,110.00	3,110.00
11/29/2025, 9:00:00 PM	3,110.00	3,120.00	3,085.00	3,120.00
11/30/2025, 9:00:00 PM	3,100.00	3,250.00	3,065.00	3,100.00
12/1/2025, 9:00:00 PM	3,100.00	3,120.00	3,085.00	3,085.00
12/2/2025, 9:00:00 PM	3,090.00	3,160.00	3,090.00	3,130.00
12/3/2025, 9:00:00 PM	3,150.00	3,570.00	3,150.00	3,445.00
12/4/2025, 9:00:00 PM	3,425.00	3,600.00	3,315.00	3,555.00
12/7/2025, 9:00:00 PM	3,455.00	4,285.00	3,455.00	4,160.00
12/8/2025, 9:00:00 PM	4,150.00	4,475.00	4,150.00	4,365.00
12/9/2025, 9:00:00 PM	4,420.00	4,650.00	4,050.00	4,100.00
12/10/2025, 9:00:00 PM	4,275.00	4,275.00	3,700.00	3,725.00
12/11/2025, 9:00:00 PM	3,735.00	3,950.00	3,690.00	3,715.00
12/12/2025, 9:00:00 PM	3,735.00	3,745.00	3,595.00	3,595.00
12/13/2025, 9:00:00 PM	3,595.00	3,630.00	3,595.00	3,595.00
12/14/2025, 9:00:00 PM	3,630.00	3,630.00	3,435.00	3,535.00
12/15/2025, 9:00:00 PM	3,535.00	3,595.00	3,395.00	3,475.00
12/16/2025, 9:00:00 PM	3,440.00	3,450.00	3,195.00	3,240.00
12/17/2025, 9:00:00 PM	3,215.00	3,215.00	3,090.00	3,185.00
12/18/2025, 9:00:00 PM	3,185.00	3,470.00	3,170.00	3,320.00
12/19/2025, 9:00:00 PM	3,290.00	3,420.00	3,290.00	3,420.00
12/20/2025, 9:00:00 PM	3,420.00	3,420.00	3,330.00	3,420.00
12/21/2025, 9:00:00 PM	3,425.00	3,495.00	3,145.00	3,300.00
12/22/2025, 9:00:00 PM	3,335.00	3,390.00	3,225.00	3,380.00
12/23/2025, 9:00:00 PM	3,380.00	3,390.00	3,285.00	3,330.00
12/24/2025, 9:00:00 PM	3,395.00	3,535.00	3,225.00	3,225.00
12/25/2025, 9:00:00 PM	3,215.00	3,355.00	3,210.00	3,275.00
12/26/2025, 9:00:00 PM	3,370.00	3,370.00	3,275.00	3,345.00
12/27/2025, 9:00:00 PM	3,345.00	3,390.00	3,340.00	3,360.00
12/28/2025, 9:00:00 PM	3,340.00	3,485.00	3,250.00	3,430.00
12/29/2025, 9:00:00 PM	3,485.00	3,790.00	3,450.00	3,630.00
1/4/2026, 9:00:00 PM	3,605.00	3,710.00	3,505.00	3,675.00
1/5/2026, 9:00:00 PM	3,650.00	4,090.00	3,645.00	3,890.00
1/7/2026, 9:00:00 PM	3,880.00	3,985.00	3,705.00	3,780.00
1/8/2026, 9:00:00 PM	3,830.00	3,890.00	3,785.00	3,805.00
1/11/2026, 9:00:00 PM	3,830.00	4,090.00	3,830.00	3,885.00
1/12/2026, 9:00:00 PM	3,940.00	3,945.00	3,605.00	3,715.00
1/13/2026, 9:00:00 PM	3,760.00	3,800.00	3,600.00	3,695.00
1/14/2026, 9:00:00 PM	3,695.00	3,750.00	3,655.00	3,705.00
1/15/2026, 9:00:00 PM	3,730.00	3,800.00	3,720.00	3,770.00
1/16/2026, 9:00:00 PM	3,785.00	3,850.00	3,785.00	3,810.00
1/17/2026, 9:00:00 PM	3,780.00	3,855.00	3,765.00	3,850.00
1/18/2026, 9:00:00 PM	3,810.00	3,840.00	3,720.00	3,775.00
1/19/2026, 9:00:00 PM	3,775.00	3,835.00	3,725.00	3,795.00
1/20/2026, 9:00:00 PM	3,770.00	3,795.00	3,665.00	3,750.00
1/21/2026, 9:00:00 PM	3,705.00	3,845.00	3,700.00	3,740.00
1/22/2026, 9:00:00 PM	3,745.00	3,760.00	3,730.00	3,740.00
1/23/2026, 9:00:00 PM	3,755.00	3,760.00	3,740.00	3,760.00
1/24/2026, 9:00:00 PM	3,755.00	3,765.00	3,755.00	3,760.00
1/25/2026, 9:00:00 PM	3,755.00	3,755.00	3,680.00	3,690.00
1/26/2026, 9:00:00 PM	3,690.00	3,840.00	3,685.00	3,805.00
1/27/2026, 9:00:00 PM	3,830.00	3,835.00	3,675.00	3,750.00
1/28/2026, 9:00:00 PM	3,725.00	3,780.00	3,675.00	3,705.00
1/29/2026, 9:00:00 PM	3,690.00	3,775.00	3,630.00	3,660.00
1/30/2026, 9:00:00 PM	3,685.00	3,690.00	3,685.00	3,690.00
1/31/2026, 9:00:00 PM	3,690.00	3,720.00	3,670.00	3,670.00
2/1/2026, 9:00:00 PM	3,675.00	3,745.00	3,600.00	3,710.00
2/2/2026, 9:00:00 PM	3,715.00	3,740.00	3,670.00	3,730.00
2/3/2026, 9:00:00 PM	3,725.00	3,810.00	3,690.00	3,695.00
2/4/2026, 9:00:00 PM	3,745.00	3,755.00	3,665.00	3,700.00
2/5/2026, 9:00:00 PM	3,740.00	3,740.00	3,665.00	3,695.00
2/6/2026, 9:00:00 PM	3,720.00	3,720.00	3,715.00	3,720.00
2/7/2026, 9:00:00 PM	3,720.00	3,720.00	3,690.00	3,690.00
2/8/2026, 9:00:00 PM	3,690.00	3,705.00	3,505.00	3,560.00
2/9/2026, 9:00:00 PM	3,550.00	3,605.00	3,500.00	3,500.00
2/10/2026, 9:00:00 PM	3,500.00	3,585.00	3,470.00	3,520.00
2/11/2026, 9:00:00 PM	3,520.00	3,545.00	3,500.00	3,515.00
2/12/2026, 9:00:00 PM	3,515.00	3,590.00	3,500.00	3,560.00
2/15/2026, 9:00:00 PM	3,530.00	3,590.00	3,490.00	3,545.00
2/16/2026, 9:00:00 PM	3,540.00	3,540.00	3,410.00	3,445.00
2/17/2026, 9:00:00 PM	3,445.00	3,480.00	3,345.00	3,375.00
2/18/2026, 9:00:00 PM	3,390.00	3,390.00	3,315.00	3,315.00
2/19/2026, 9:00:00 PM	3,355.00	3,360.00	3,300.00	3,310.00
2/20/2026, 9:00:00 PM	3,300.00	3,325.00	3,275.00	3,315.00
2/21/2026, 9:00:00 PM	3,315.00	3,320.00	3,315.00	3,315.00
2/22/2026, 9:00:00 PM	3,325.00	3,325.00	3,325.00	3,325.00
2/23/2026, 9:00:00 PM	3,325.00	3,325.00	3,260.00	3,280.00
2/24/2026, 9:00:00 PM	3,310.00	3,340.00	3,280.00	3,305.00
2/25/2026, 9:00:00 PM	3,330.00	3,365.00	3,300.00	3,320.00
2/26/2026, 9:00:00 PM	3,325.00	3,345.00	3,240.00	3,320.00
2/27/2026, 9:00:00 PM	3,320.00	3,335.00	3,260.00	3,260.00
2/28/2026, 9:00:00 PM	3,250.00	3,310.00	3,240.00	3,270.00
3/1/2026, 9:00:00 PM	3,280.00	3,325.00	3,250.00	3,300.00
3/2/2026, 9:00:00 PM	3,310.00	3,310.00	3,180.00	3,195.00
3/3/2026, 9:00:00 PM	3,230.00	3,235.00	3,150.00	3,225.00
3/4/2026, 9:00:00 PM	3,225.00	3,275.00	3,170.00	3,235.00
3/5/2026, 9:00:00 PM	3,240.00	3,275.00	3,090.00	3,150.00
3/8/2026, 9:00:00 PM	3,140.00	3,175.00	3,030.00	3,160.00
3/9/2026, 9:00:00 PM	3,175.00	3,200.00	3,140.00	3,185.00
3/10/2026, 9:00:00 PM	3,145.00	3,265.00	3,130.00	3,265.00
3/11/2026, 9:00:00 PM	3,265.00	3,300.00	3,180.00	3,190.00
3/12/2026, 9:00:00 PM	3,220.00	3,230.00	3,155.00	3,215.00
3/13/2026, 9:00:00 PM	3,215.00	3,310.00	3,215.00	3,310.00
3/14/2026, 9:00:00 PM	3,310.00	3,310.00	3,310.00	3,310.00
3/15/2026, 9:00:00 PM	3,325.00	3,850.00	3,315.00	3,850.00
3/16/2026, 9:00:00 PM	3,910.00	4,095.00	3,505.00	3,590.00
3/17/2026, 9:00:00 PM	3,530.00	3,575.00	3,400.00	3,420.00
3/18/2026, 9:00:00 PM	3,440.00	3,735.00	3,400.00	3,445.00
3/19/2026, 9:00:00 PM	3,455.00	3,650.00	3,320.00	3,425.00
3/22/2026, 9:00:00 PM	3,425.00	3,600.00	3,330.00	3,420.00
3/23/2026, 9:00:00 PM	3,410.00	3,475.00	3,395.00	3,425.00
3/24/2026, 9:00:00 PM	3,400.00	3,545.00	3,400.00	3,445.00
3/25/2026, 9:00:00 PM	3,450.00	3,550.00	3,335.00	3,405.00
3/26/2026, 9:00:00 PM	3,405.00	3,460.00	3,265.00	3,335.00
3/27/2026, 9:00:00 PM	3,285.00	3,340.00	3,285.00	3,300.00
3/28/2026, 9:00:00 PM	3,330.00	3,350.00	3,330.00	3,350.00
3/29/2026, 9:00:00 PM	3,320.00	3,510.00	3,285.00	3,430.00
3/30/2026, 9:00:00 PM	3,370.00	3,375.00	3,250.00	3,300.00
3/31/2026, 9:00:00 PM	3,300.00	3,390.00	3,290.00	3,315.00
4/1/2026, 9:00:00 PM	3,315.00	3,340.00	3,230.00	3,310.00
4/2/2026, 9:00:00 PM	3,290.00	3,340.00	3,280.00	3,300.00
4/3/2026, 9:00:00 PM	3,285.00	3,310.00	3,265.00	3,300.00
4/4/2026, 9:00:00 PM	3,285.00	3,310.00	3,260.00	3,310.00
4/5/2026, 9:00:00 PM	3,310.00	3,390.00	3,300.00	3,370.00
4/6/2026, 9:00:00 PM	3,400.00	3,450.00	3,325.00	3,355.00
4/7/2026, 9:00:00 PM	3,395.00	3,405.00	3,350.00	3,375.00
4/8/2026, 9:00:00 PM	3,365.00	3,365.00	3,230.00	3,310.00
4/9/2026, 9:00:00 PM	3,315.00	3,320.00	3,290.00	3,305.00
4/10/2026, 9:00:00 PM	3,330.00	3,340.00	3,305.00	3,310.00
4/11/2026, 9:00:00 PM	3,310.00	3,310.00	3,280.00	3,280.00
4/12/2026, 9:00:00 PM	3,285.00	3,295.00	3,230.00	3,240.00
4/13/2026, 9:00:00 PM	3,275.00	3,300.00	3,225.00	3,285.00
4/14/2026, 9:00:00 PM	3,275.00	3,300.00	3,170.00	3,220.00
4/15/2026, 9:00:00 PM	3,215.00	3,235.00	3,185.00	3,225.00
4/16/2026, 9:00:00 PM	3,235.00	3,530.00	3,200.00	3,530.00
4/17/2026, 9:00:00 PM	3,535.00	3,590.00	3,425.00	3,535.00
4/18/2026, 9:00:00 PM	3,570.00	3,635.00	3,570.00	3,635.00
4/19/2026, 9:00:00 PM	3,635.00	3,995.00	3,635.00	3,665.00
4/20/2026, 9:00:00 PM	3,750.00	3,915.00	3,710.00	3,830.00
4/21/2026, 9:00:00 PM	3,820.00	4,435.00	3,820.00	4,170.00
4/22/2026, 9:00:00 PM	4,100.00	4,295.00	3,915.00	4,165.00
4/23/2026, 9:00:00 PM	4,125.00	4,125.00	3,835.00	3,865.00
4/24/2026, 9:00:00 PM	3,865.00	3,865.00	3,820.00	3,845.00
4/25/2026, 9:00:00 PM	3,870.00	3,870.00	3,820.00	3,850.00
4/26/2026, 9:00:00 PM	3,830.00	3,845.00	3,690.00	3,710.00
4/27/2026, 9:00:00 PM	3,700.00	4,020.00	3,620.00	3,685.00
4/28/2026, 9:00:00 PM	3,690.00	3,910.00	3,650.00	3,885.00
4/29/2026, 9:00:00 PM	3,940.00	3,970.00	3,850.00	3,890.00
4/30/2026, 9:00:00 PM	3,870.00	3,870.00	3,825.00	3,870.00
5/1/2026, 9:00:00 PM	3,840.00	3,850.00	3,790.00	3,790.00
5/2/2026, 9:00:00 PM	3,900.00	3,900.00	3,805.00	3,865.00
5/3/2026, 9:00:00 PM	3,830.00	3,895.00	3,730.00	3,770.00
5/4/2026, 9:00:00 PM	3,760.00	4,000.00	3,730.00	3,935.00
5/5/2026, 9:00:00 PM	3,875.00	3,950.00	3,820.00	3,820.00
5/6/2026, 9:00:00 PM	3,795.00	3,800.00	3,400.00	3,495.00
5/7/2026, 9:00:00 PM	3,540.00	4,100.00	3,465.00	3,875.00
5/10/2026, 9:00:00 PM	3,800.00	3,890.00	3,695.00	3,820.00
5/11/2026, 9:00:00 PM	3,860.00	3,880.00	3,720.00	3,805.00
5/12/2026, 9:00:00 PM	3,795.00	3,840.00	3,650.00	3,740.00
5/13/2026, 9:00:00 PM	3,725.00	3,725.00	3,580.00	3,580.00
5/14/2026, 9:00:00 PM	3,600.00	3,695.00	3,550.00	3,565.00
5/15/2026, 9:00:00 PM	3,565.00	3,580.00	3,565.00	3,580.00
5/16/2026, 9:00:00 PM	3,560.00	3,560.00	3,550.00	3,550.00
5/17/2026, 9:00:00 PM	3,555.00	3,560.00	3,505.00	3,555.00
5/18/2026, 9:00:00 PM	3,630.00	3,765.00	3,510.00	3,515.00
5/19/2026, 9:00:00 PM	3,550.00	3,550.00	3,485.00	3,545.00
5/20/2026, 9:00:00 PM	3,545.00	3,620.00	3,535.00	3,555.00
5/21/2026, 9:00:00 PM	3,590.00	3,715.00	3,500.00	3,580.00
5/22/2026, 9:00:00 PM	3,540.00	3,575.00	3,505.00	3,520.00
5/23/2026, 9:00:00 PM	3,530.00	3,550.00	3,525.00	3,525.00
5/24/2026, 9:00:00 PM	3,550.00	3,620.00	3,480.00	3,560.00
5/25/2026, 9:00:00 PM	3,550.00	3,600.00	3,435.00	3,435.00
5/26/2026, 9:00:00 PM	3,470.00	3,485.00	3,435.00	3,485.00
5/27/2026, 9:00:00 PM	3,470.00	3,605.00	3,425.00	3,595.00
5/28/2026, 9:00:00 PM	3,640.00	3,640.00	3,435.00	3,490.00
5/29/2026, 9:00:00 PM	3,460.00	3,485.00	3,460.00	3,485.00
5/30/2026, 9:00:00 PM	3,460.00	3,510.00	3,455.00	3,455.00
5/31/2026, 9:00:00 PM	3,465.00	3,530.00	3,465.00	3,500.00
6/1/2026, 9:00:00 PM	3,510.00	3,610.00	3,455.00	3,530.00
6/2/2026, 9:00:00 PM	3,500.00	3,565.00	3,475.00	3,510.00
6/3/2026, 9:00:00 PM	3,505.00	3,535.00	3,425.00	3,425.00
6/4/2026, 9:00:00 PM	3,465.00	3,465.00	3,405.00	3,430.00
6/6/2026, 9:00:00 PM	3,470.00	3,470.00	3,465.00	3,465.00
6/7/2026, 9:00:00 PM	3,435.00	3,530.00	3,200.00	3,225.00
6/8/2026, 9:00:00 PM	3,265.00	3,450.00	3,210.00	3,260.00
6/9/2026, 9:00:00 PM	3,230.00	3,345.00	3,220.00	3,315.00
6/10/2026, 9:00:00 PM	3,300.00	3,415.00	3,295.00	3,360.00
6/11/2026, 9:00:00 PM	3,350.00	3,350.00	3,345.00	3,345.00
6/12/2026, 9:00:00 PM	3,335.00	3,370.00	3,295.00	3,295.00
6/13/2026, 9:00:00 PM	3,370.00	3,375.00	3,305.00	3,305.00
6/14/2026, 9:00:00 PM	3,345.00	3,445.00	3,330.00	3,400.00
6/15/2026, 9:00:00 PM	3,425.00	3,435.00	3,300.00	3,345.00
6/16/2026, 9:00:00 PM	3,350.00	3,355.00	3,315.00	3,315.00
6/17/2026, 9:00:00 PM	3,335.00	3,340.00	3,215.00	3,300.00
6/18/2026, 9:00:00 PM	3,215.00	3,295.00	3,215.00	3,285.00
6/21/2026, 9:00:00 PM	3,285.00	3,295.00	2,920.00	2,980.00
6/22/2026, 9:00:00 PM	2,985.00	2,985.00	2,800.00	2,930.00
6/23/2026, 9:00:00 PM	2,950.00	3,190.00	2,895.00	2,935.00
6/24/2026, 9:00:00 PM	2,910.00	2,935.00	2,795.00	2,800.00
6/25/2026, 9:00:00 PM	2,795.00	2,840.00	2,715.00	2,760.00
6/26/2026, 9:00:00 PM	2,780.00	2,780.00	2,730.00	2,760.00
6/27/2026, 9:00:00 PM	2,745.00	2,760.00	2,740.00	2,760.00
6/28/2026, 9:00:00 PM	2,735.00	2,955.00	2,710.00	2,900.00
6/29/2026, 9:00:00 PM	2,935.00	3,100.00	2,835.00	2,915.00
6/30/2026, 9:00:00 PM	2,910.00	2,965.00	2,810.00	2,890.00
7/1/2026, 9:00:00 PM	2,890.00	2,890.00	2,790.00	2,790.00
7/2/2026, 9:00:00 PM	2,825.00	2,825.00	2,760.00	2,800.00
7/3/2026, 9:00:00 PM	2,820.00	2,820.00	2,765.00	2,765.00
7/4/2026, 9:00:00 PM	2,810.00	2,810.00	2,810.00	2,810.00
7/5/2026, 9:00:00 PM	2,815.00	2,830.00	2,710.00	2,710.00
7/6/2026, 9:00:00 PM	2,760.00	2,795.00	2,500.00	2,695.00
7/7/2026, 9:00:00 PM	2,705.00	3,280.00	2,680.00	2,730.00
7/8/2026, 9:00:00 PM	2,730.00	2,750.00	2,605.00	2,700.00
7/9/2026, 9:00:00 PM	2,695.00	2,735.00	2,620.00	2,620.00
7/10/2026, 9:00:00 PM	2,620.00	2,645.00	2,595.00	2,635.00
7/11/2026, 9:00:00 PM	2,610.00	2,655.00	2,610.00	2,655.00
7/12/2026, 9:00:00 PM	2,680.00	2,765.00	2,570.00	2,705.00
7/13/2026, 9:00:00 PM	2,705.00	2,970.00	2,670.00	2,895.00
7/14/2026, 9:00:00 PM	2,865.00	2,970.00	2,805.00	2,805.00
7/15/2026, 9:00:00 PM	2,850.00	3,050.00	2,715.00	2,715.00
7/16/2026, 9:00:00 PM	2,720.00	2,800.00	2,715.00	2,725.00
7/18/2026, 9:00:00 PM	2,735.00	2,735.00	2,735.00	2,735.00
7/19/2026, 9:00:00 PM	2,750.00	2,895.00	2,705.00	2,895.00
7/20/2026, 9:00:00 PM	2,855.00	2,930.00	2,665.00	2,850.00
7/21/2026, 9:00:00 PM	2,850.00	2,950.00	2,830.00	2,890.00
7/22/2026, 9:00:00 PM	2,845.00	2,950.00	2,845.00	2,875.00
7/23/2026, 9:00:00 PM	2,875.00	2,950.00	2,875.00	2,950.00
7/24/2026, 9:00:00 PM	2,950.00	2,960.00	2,930.00	2,960.00
7/25/2026, 9:00:00 PM	2,930.00	2,970.00	2,930.00	2,955.00
7/26/2026, 9:00:00 PM	2,960.00	3,040.00	2,910.00	3,040.00
7/27/2026, 9:00:00 PM	3,040.00	3,085.00	2,935.00	2,950.00
7/28/2026, 9:00:00 PM	2,960.00	3,015.00	2,960.00	3,005.00
7/29/2026, 9:00:00 PM	3,005.00	3,050.00	2,995.00	3,020.00
7/30/2026, 9:00:00 PM	3,045.00	3,055.00	2,980.00	3,020.00
8/2/2026, 9:00:00 PM	3,000.00	3,095.00	2,995.00	3,095.00
8/3/2026, 9:00:00 PM	3,075.00	3,175.00	3,005.00	3,060.00
8/4/2026, 9:00:00 PM	3,155.00	3,310.00	3,115.00	3,310.00
8/5/2026, 9:00:00 PM	3,240.00	4,025.00	3,200.00	3,390.00
8/6/2026, 9:00:00 PM	3,440.00	3,440.00	3,020.00	3,185.00
8/7/2026, 9:00:00 PM	3,170.00	3,280.00	3,150.00	3,225.00
8/8/2026, 9:00:00 PM	3,280.00	3,280.00	3,230.00	3,280.00
8/9/2026, 9:00:00 PM	3,320.00	3,385.00	3,255.00	3,340.00
8/10/2026, 9:00:00 PM	3,345.00	3,625.00	3,340.00	3,465.00
8/11/2026, 9:00:00 PM	3,500.00	3,690.00	3,460.00	3,500.00
8/12/2026, 9:00:00 PM	3,530.00	3,700.00	3,360.00	3,410.00
8/13/2026, 9:00:00 PM	3,410.00	3,535.00	3,235.00	3,300.00
8/16/2026, 9:00:00 PM	3,280.00	3,490.00	3,275.00	3,375.00
8/17/2026, 9:00:00 PM	3,490.00	3,490.00	3,265.00	3,350.00
8/18/2026, 9:00:00 PM	3,330.00	3,645.00	3,265.00	3,420.00
8/19/2026, 9:00:00 PM	3,495.00	3,495.00	3,395.00	3,395.00
8/20/2026, 9:00:00 PM	3,385.00	3,455.00	3,385.00	3,455.00
8/21/2026, 9:00:00 PM	3,430.00	3,430.00	3,430.00	3,430.00
8/22/2026, 9:00:00 PM	3,400.00	3,400.00	3,400.00	3,400.00
8/23/2026, 9:00:00 PM	3,340.00	3,510.00	3,335.00	3,340.00
8/24/2026, 9:00:00 PM	3,320.00	3,355.00	3,200.00	3,200.00
8/25/2026, 9:00:00 PM	3,265.00	3,325.00	3,155.00	3,215.00
8/26/2026, 9:00:00 PM	3,155.00	3,355.00	3,140.00	3,250.00
8/27/2026, 9:00:00 PM	3,275.00	3,275.00	3,150.00	3,230.00
8/28/2026, 9:00:00 PM	3,200.00	3,270.00	3,190.00	3,270.00
8/29/2026, 9:00:00 PM	3,260.00	3,325.00	3,260.00	3,320.00
8/30/2026, 9:00:00 PM	3,500.00	3,500.00	3,305.00	3,400.00
8/31/2026, 9:00:00 PM	3,355.00	3,440.00	3,340.00	3,380.00
9/1/2026, 9:00:00 PM	3,365.00	3,365.00	3,340.00	3,365.00
9/2/2026, 9:00:00 PM	3,395.00	3,405.00	3,050.00	3,340.00
9/3/2026, 9:00:00 PM	3,285.00	3,495.00	3,220.00	3,220.00
9/4/2026, 9:00:00 PM	3,270.00	3,330.00	3,250.00	3,330.00
9/5/2026, 9:00:00 PM	3,330.00	3,330.00	3,250.00	3,300.00
9/6/2026, 9:00:00 PM	3,320.00	3,500.00	3,255.00	3,255.00
9/7/2026, 9:00:00 PM	3,305.00	3,355.00	3,280.00	3,355.00
9/8/2026, 9:00:00 PM	3,350.00	3,350.00	3,305.00	3,345.00
9/9/2026, 9:00:00 PM	3,385.00	3,385.00	3,340.00	3,340.00
9/10/2026, 9:00:00 PM	3,330.00	3,425.00	3,320.00	3,375.00
9/13/2026, 9:00:00 PM	3,385.00	3,480.00	3,330.00	3,410.00
9/14/2026, 9:00:00 PM	3,370.00	3,415.00	3,335.00	3,340.00
9/15/2026, 9:00:00 PM	3,385.00	3,480.00	3,325.00	3,325.00
9/16/2026, 9:00:00 PM	3,360.00	3,370.00	3,310.00	3,320.00
9/17/2026, 9:00:00 PM	3,400.00	3,480.00	3,320.00	3,470.00
9/18/2026, 9:00:00 PM	3,400.00	3,480.00	3,400.00	3,465.00
9/19/2026, 9:00:00 PM	3,495.00	3,495.00	3,390.00	3,470.00
9/20/2026, 9:00:00 PM	3,475.00	3,485.00	3,410.00	3,485.00
9/21/2026, 9:00:00 PM	3,485.00	3,700.00	3,485.00	3,600.00
9/22/2026, 9:00:00 PM	3,600.00	3,700.00	3,335.00	3,615.00
9/23/2026, 9:00:00 PM	3,655.00	3,655.00	3,430.00	3,475.00
9/24/2026, 9:00:00 PM	3,500.00	3,690.00	3,500.00	3,515.00
9/25/2026, 9:00:00 PM	3,490.00	3,620.00	3,475.00	3,620.00
9/26/2026, 9:00:00 PM	3,620.00	3,620.00	3,560.00	3,600.00
9/27/2026, 9:00:00 PM	3,675.00	3,675.00	3,495.00	3,545.00
9/28/2026, 9:00:00 PM	3,535.00	3,535.00	3,445.00	3,445.00
9/29/2026, 9:00:00 PM	3,490.00	3,585.00	3,490.00	3,565.00
9/30/2026, 9:00:00 PM	3,565.00	3,565.00	3,510.00	3,510.00
10/1/2026, 9:00:00 PM	3,500.00	3,590.00	3,410.00	3,450.00
10/2/2026, 9:00:00 PM	3,450.00	3,550.00	3,390.00	3,510.00
10/3/2026, 9:00:00 PM	3,470.00	3,485.00	3,420.00	3,475.00
10/4/2026, 9:00:00 PM	3,470.00	3,745.00	3,470.00	3,495.00
10/5/2026, 9:00:00 PM	3,520.00	3,575.00	3,440.00	3,520.00
10/6/2026, 9:00:00 PM	3,525.00	3,555.00	3,515.00	3,515.00
10/7/2026, 9:00:00 PM	3,495.00	3,495.00	3,465.00	3,470.00
10/8/2026, 9:00:00 PM	3,475.00	3,520.00	3,470.00	3,515.00
10/9/2026, 9:00:00 PM	3,485.00	3,520.00	3,460.00	3,520.00
10/10/2026, 9:00:00 PM	3,480.00	3,520.00	3,480.00	3,520.00
10/11/2026, 9:00:00 PM	3,490.00	3,530.00	3,490.00	3,520.00
10/12/2026, 9:00:00 PM	3,530.00	3,595.00	3,480.00	3,585.00
10/13/2026, 9:00:00 PM	3,580.00	3,595.00	3,525.00	3,555.00
10/14/2026, 9:00:00 PM	3,540.00	3,595.00	3,535.00	3,540.00
10/15/2026, 9:00:00 PM	3,540.00	3,540.00	3,495.00	3,530.00

Show data

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

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

3,540.00

High

3,540.00

Low

3,495.00

Volume (₽)

1.8M

EBITDA margin

7.29%

Lot

ISIN

RU000A0JUCQ5

Prev. close

3,540.00

Volume (shares)

515

Market microstructure

Loading data…

About the company

ПАО ГК "ТНС энерго" ао (TNSE) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JUCQ5.

ПАО ГК "ТНС энерго" ао

Key stats

Market microstructure

About the company

News on this security