TNS energo Mari El (MISB)

MISB
🏛️ 러시아 연방 →
52.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 66.90 66.90 62.80 65.10 0.0M
2023-12-28 68.80 70.30 64.50 65.30 0.0M
2023-12-27 68.70 71.20 67.80 68.90 0.0M
2023-12-26 70.90 72.80 67.50 68.50 0.0M
2023-12-25 76.80 78.50 70.50 71.90 0.1M
2023-12-22 78.90 81.60 72.80 74.80 0.1M
2023-12-21 79.50 89.80 74.00 75.80 0.2M
2023-12-20 66.90 76.60 63.10 74.00 0.2M
2023-12-19 61.00 64.00 59.90 63.70 0.0M
2023-12-18 58.00 61.00 56.00 59.00 0.0M
2023-12-15 53.00 57.80 51.90 57.10 0.0M
2023-12-14 56.00 65.50 53.00 53.60 0.1M
2023-12-13 52.10 55.50 52.10 55.40 0.0M
2023-12-12 50.10 54.00 49.60 52.30 0.0M
2023-12-11 56.00 56.00 50.00 52.30 0.0M
2023-12-08 57.00 59.90 53.00 53.60 0.1M
2023-12-07 57.50 57.50 50.40 55.70 0.0M
2023-12-06 59.00 60.00 55.00 56.10 0.0M
2023-12-05 60.00 61.10 54.50 58.40 0.0M
2023-12-04 63.70 63.70 59.50 60.40 0.0M
2023-12-01 66.10 69.10 63.00 63.30 0.0M
2023-11-30 68.60 69.20 63.80 65.90 0.0M
2023-11-29 69.80 74.40 66.20 68.30 0.1M
2023-11-28 61.40 67.70 61.30 67.70 0.0M
2023-11-27 71.50 71.50 61.00 61.60 0.1M
2023-11-24 78.00 78.10 70.00 71.80 0.1M
2023-11-23 89.20 89.20 78.00 79.80 0.0M
2023-11-22 89.10 90.40 87.50 88.00 0.0M
2023-11-21 90.70 94.30 88.50 89.10 0.0M
2023-11-20 94.60 94.60 88.10 90.10 0.0M
2023-11-17 96.60 104.50 88.00 95.20 0.1M
2023-11-16 83.00 99.90 83.00 99.30 0.1M
2023-11-15 72.80 83.00 70.80 82.10 0.1M
2023-11-14 85.60 85.60 68.00 70.30 0.1M
2023-11-13 97.00 97.60 83.50 85.80 0.1M
2023-11-10 102.20 102.20 93.00 95.30 0.0M
2023-11-09 103.40 104.30 100.00 100.40 0.0M
2023-11-08 106.10 108.80 101.00 103.10 0.0M
2023-11-07 109.80 112.20 105.20 107.40 0.0M
2023-11-06 108.30 109.30 107.00 108.70 0.0M
2023-11-03 108.50 111.90 107.00 108.90 0.0M
2023-11-02 108.10 112.50 107.30 109.00 0.0M
2023-11-01 107.10 113.00 107.10 109.70 0.0M
2023-10-31 115.00 116.80 105.60 108.20 0.0M
2023-10-30 113.00 116.40 110.00 114.90 0.0M
2023-10-27 111.00 114.30 108.50 111.00 0.0M
2023-10-26 115.70 117.00 110.90 111.60 0.0M
2023-10-25 121.50 121.50 115.00 115.70 0.0M
2023-10-24 120.00 121.40 119.00 119.00 0.0M
2023-10-23 115.10 123.50 115.00 120.50 0.0M
2023-10-20 121.10 126.00 113.40 118.90 0.0M
2023-10-19 130.50 130.50 120.50 121.00 0.0M
2023-10-18 124.00 135.00 122.80 125.70 0.1M
2023-10-17 109.70 132.60 109.70 123.80 0.2M
2023-10-16 106.60 109.30 106.20 108.80 0.0M
2023-10-13 105.80 106.70 103.00 105.00 0.0M
2023-10-12 105.90 106.90 104.00 105.80 0.0M
2023-10-11 103.90 105.90 102.70 104.70 0.0M
2023-10-10 99.90 104.90 99.30 102.70 0.0M
2023-10-09 101.00 101.70 98.40 100.00 0.0M
2023-10-06 99.80 101.80 96.60 98.00 0.0M
2023-10-05 100.30 102.30 96.00 99.80 0.0M
2023-10-04 103.00 105.30 100.00 100.30 0.0M
2023-10-03 104.30 106.60 101.60 104.30 0.0M
2023-10-02 105.50 106.40 104.00 105.50 0.0M
2023-09-29 109.30 109.80 103.00 104.80 0.0M
2023-09-28 108.20 113.00 107.50 107.90 0.0M
2023-09-27 106.70 108.60 106.00 108.20 0.0M
2023-09-26 107.40 108.80 104.70 107.00 0.0M
2023-09-25 105.00 110.00 102.20 107.40 0.0M
2023-09-22 103.50 106.10 100.10 105.00 0.0M
2023-09-21 110.10 115.70 101.90 101.90 0.0M
2023-09-20 119.70 119.80 97.60 108.10 0.1M
2023-09-19 127.70 127.80 112.00 120.10 0.0M
2023-09-18 126.90 128.50 123.00 127.70 0.0M
2023-09-15 116.00 127.00 105.00 124.20 0.0M
2023-09-14 137.50 138.30 103.10 119.30 0.1M
2023-09-13 137.30 141.30 135.00 136.30 0.0M
2023-09-12 134.70 136.30 133.00 135.70 0.0M
2023-09-11 138.00 138.00 131.00 134.70 0.0M
2023-09-08 136.50 140.00 123.40 137.70 0.1M
2023-09-07 143.30 147.30 130.00 136.00 0.1M
2023-09-06 143.60 144.90 133.00 143.30 0.0M
2023-09-05 145.70 145.70 141.00 143.50 0.0M
2023-09-04 145.70 145.70 142.10 144.60 0.0M
2023-09-01 142.90 145.00 140.90 144.70 0.0M
2023-08-31 148.00 148.00 142.00 143.60 0.0M
2023-08-30 146.00 149.10 141.30 148.00 0.0M
2023-08-29 153.30 153.50 141.30 146.00 0.1M
2023-08-28 141.90 172.60 141.30 150.80 0.3M
2023-08-25 143.40 145.00 131.00 136.50 0.1M
2023-08-24 137.00 143.90 130.10 139.50 0.0M
2023-08-23 142.20 151.50 124.40 137.40 0.2M
2023-08-22 128.30 137.90 128.30 137.90 0.1M
2023-08-21 115.70 125.50 114.10 125.50 0.1M
2023-08-18 111.00 115.50 108.60 114.10 0.1M
2023-08-17 114.00 117.40 100.30 105.00 0.1M
2023-08-16 126.10 136.00 105.20 112.40 0.1M
2023-08-15 135.50 135.50 117.50 129.50 0.1M
2023-08-14 120.90 135.60 120.90 135.60 0.1M
2023-08-11 108.40 132.30 96.30 123.40 0.2M
2023-08-10 180.00 180.00 100.60 120.40 0.5M
2023-08-09 165.40 165.40 152.00 165.40 0.1M
2023-08-08 146.20 150.50 137.00 150.50 0.1M
2023-08-07 128.00 136.90 127.80 136.90 0.1M
2023-08-04 98.30 128.00 97.10 125.90 0.6M
2023-08-03 73.70 102.50 71.00 98.30 0.4M
2023-08-02 67.00 82.70 65.20 73.60 0.5M
2023-08-01 53.30 67.00 52.70 64.50 0.3M
2023-07-31 51.90 54.90 50.90 52.80 0.2M
2023-07-28 46.90 56.50 46.00 51.40 0.4M
2023-07-27 47.60 51.80 45.70 46.60 0.2M
2023-07-26 45.90 48.60 44.50 48.00 0.2M
2023-07-25 43.80 45.60 42.70 45.40 0.0M
2023-07-24 43.10 43.70 42.40 43.40 0.0M
2023-07-21 42.00 42.40 41.10 42.00 0.0M
2023-07-20 44.60 44.60 39.10 42.60 0.2M
2023-07-19 41.00 47.00 40.30 44.10 0.3M
2023-07-18 39.80 41.00 39.40 40.90 0.1M
2023-07-17 39.50 39.80 38.90 39.80 0.0M
2023-07-14 39.10 39.60 39.10 39.50 0.0M
2023-07-13 39.50 39.70 39.20 39.20 0.0M
2023-07-12 39.30 39.60 39.00 39.30 0.0M
2023-07-11 39.50 39.50 38.80 39.20 0.0M
2023-07-10 39.10 39.40 38.90 39.10 0.0M
2023-07-07 38.80 39.50 38.50 38.80 0.0M
2023-07-06 38.60 39.90 38.30 38.90 0.0M
2023-07-05 38.40 39.20 37.50 38.70 0.0M
2023-07-04 39.00 39.10 38.00 38.80 0.0M
2023-07-03 39.10 39.80 39.00 39.30 0.0M
2023-06-30 39.70 39.90 39.10 39.30 0.0M
2023-06-29 39.50 40.00 39.00 39.20 0.0M
2023-06-28 39.50 41.40 39.00 39.50 0.1M
2023-06-27 38.70 39.60 38.20 39.30 0.0M
2023-06-26 38.80 39.00 38.70 38.70 0.0M
2023-06-23 39.00 39.70 38.70 38.80 0.0M
2023-06-22 39.30 39.90 39.00 39.30 0.0M
2023-06-21 39.10 39.50 38.70 39.30 0.0M
2023-06-20 39.70 40.40 37.90 38.80 0.1M
2023-06-19 40.60 40.70 37.30 39.60 0.1M
2023-06-16 37.00 47.00 37.00 40.00 1.0M
2023-06-15 36.40 38.10 36.20 36.20 0.1M
2023-06-14 35.30 36.60 34.90 36.20 0.0M
2023-06-13 35.30 35.30 34.60 35.20 0.0M
2023-06-09 34.80 35.30 34.80 35.20 0.0M
2023-06-08 34.90 35.30 34.90 35.20 0.0M
2023-06-07 35.10 35.30 34.30 34.80 0.0M
2023-06-06 35.00 35.50 34.60 35.50 0.0M
2023-06-05 35.40 35.90 34.90 35.00 0.0M
2023-06-02 35.00 35.40 34.80 35.40 0.0M
2023-06-01 35.10 35.10 34.90 35.00 0.0M
2023-05-31 35.50 35.60 35.00 35.20 0.0M
2023-05-30 35.80 35.90 35.20 35.50 0.0M
2023-05-29 36.50 36.70 35.20 36.00 0.0M
2023-05-26 36.50 37.10 35.40 36.60 0.1M
2023-05-25 35.50 38.00 35.30 35.60 0.1M
2023-05-24 35.80 35.80 34.70 34.90 0.0M
2023-05-23 35.10 36.60 34.70 35.50 0.0M
2023-05-22 33.70 35.80 33.10 35.40 0.1M
2023-05-19 35.00 35.00 33.50 33.70 0.0M
2023-05-18 35.40 38.80 34.00 34.60 0.2M
2023-05-17 36.30 36.30 34.00 35.20 0.0M
2023-05-16 36.40 36.80 35.70 36.30 0.0M
2023-05-15 37.40 37.40 35.80 36.70 0.1M
2023-05-12 37.30 37.90 36.70 37.00 0.0M
2023-05-11 37.00 40.10 37.00 38.00 0.3M
2023-05-10 35.50 39.00 34.50 37.00 0.4M
2023-05-08 34.80 36.30 33.90 35.10 0.0M
2023-05-05 35.60 35.80 33.60 34.60 0.0M
2023-05-04 35.70 36.50 35.00 35.50 0.0M
2023-05-03 35.50 35.80 33.20 35.80 0.0M
2023-05-02 38.40 38.40 35.30 35.90 0.1M
2023-04-28 38.30 43.90 37.50 38.40 0.3M
2023-04-27 41.00 51.00 36.50 37.30 1.0M
2023-04-26 29.10 40.50 28.40 40.50 1.3M
2023-04-25 28.90 29.30 28.20 29.00 0.0M
2023-04-24 28.60 29.40 28.20 28.50 0.0M
2023-04-21 28.90 29.00 28.10 28.50 0.0M
2023-04-20 29.10 29.10 28.20 28.90 0.0M
2023-04-19 28.20 31.00 28.20 29.40 0.1M
2023-04-18 28.80 29.20 27.10 28.00 0.1M
2023-04-17 29.10 30.00 26.80 28.50 0.1M
2023-04-14 29.00 29.70 28.00 28.90 0.1M
2023-04-13 29.20 29.50 28.80 29.20 0.0M
2023-04-12 30.10 30.40 27.60 29.40 0.1M
2023-04-11 30.20 30.50 29.10 29.80 0.1M
2023-04-10 28.30 33.60 27.10 30.10 0.4M
2023-04-07 25.10 34.40 23.20 31.40 0.9M
2023-04-06 22.90 27.50 22.20 24.80 0.4M
2023-04-05 21.90 22.70 21.00 22.30 0.1M
2023-04-04 20.60 22.50 20.40 22.00 0.1M
2023-04-03 20.90 20.90 20.20 20.60 0.0M
2023-03-31 20.70 22.80 20.60 20.70 0.2M
2023-03-30 20.90 21.00 20.70 20.80 0.0M
2023-03-29 20.80 20.90 20.70 20.90 0.0M
2023-03-28 20.60 20.70 20.40 20.70 0.0M
2023-03-27 20.40 20.60 20.40 20.60 0.0M
2023-03-24 20.10 20.90 20.10 20.20 0.0M
2023-03-23 20.00 20.30 20.00 20.30 0.0M
2023-03-22 20.30 20.30 19.80 20.10 0.0M
2023-03-21 19.90 20.30 19.80 20.10 0.0M
2023-03-20 20.50 20.50 19.80 19.80 0.1M
2023-03-17 20.20 20.80 20.10 20.10 0.0M
2023-03-16 20.20 21.00 20.10 20.10 0.0M
2023-03-15 20.80 20.90 20.10 20.40 0.0M
2023-03-14 20.80 21.40 20.60 20.70 0.0M
2023-03-13 20.80 21.30 20.70 20.80 0.0M
2023-03-10 21.20 21.40 20.70 20.80 0.0M
2023-03-09 21.80 22.30 20.70 21.10 0.0M
2023-03-07 22.00 22.10 21.10 21.50 0.1M
2023-03-06 21.10 27.40 21.10 21.90 0.3M
2023-03-03 19.90 21.10 18.90 20.50 0.2M
2023-03-02 20.30 20.60 19.80 19.90 0.1M
2023-03-01 20.10 20.40 19.90 20.20 0.0M
2023-02-28 19.80 20.10 19.20 20.10 0.0M
2023-02-27 19.50 19.90 19.50 19.90 0.0M
2023-02-24 19.50 20.00 18.40 19.70 0.1M
2023-02-22 18.80 19.40 18.80 19.20 0.0M
2023-02-21 18.20 18.80 18.10 18.80 0.0M
2023-02-20 18.20 18.50 18.10 18.50 0.0M
2023-02-17 18.70 18.80 18.00 18.30 0.0M
2023-02-16 18.70 18.90 18.60 18.90 0.0M
2023-02-15 18.40 20.30 18.30 18.90 0.1M
2023-02-14 20.00 20.10 17.20 18.90 0.2M
2023-02-13 18.00 19.00 17.50 18.70 0.0M
2023-02-10 17.90 18.00 17.60 17.90 0.0M
2023-02-09 17.90 18.00 17.20 17.90 0.0M
2023-02-08 17.90 18.00 17.40 17.90 0.0M
2023-02-07 16.90 18.10 16.70 17.90 0.1M
2023-02-06 16.50 17.10 16.50 17.00 0.0M
2023-02-03 16.60 16.70 16.50 16.70 0.0M
2023-02-02 16.70 16.80 16.20 16.70 0.0M
2023-02-01 16.50 16.80 16.50 16.70 0.0M
2023-01-31 16.30 16.80 16.10 16.70 0.0M
2023-01-30 16.30 16.40 16.20 16.40 0.0M
2023-01-27 16.80 16.80 15.90 16.30 0.0M
2023-01-26 16.90 17.10 16.50 17.00 0.0M
2023-01-25 17.10 17.10 16.90 17.00 0.0M
2023-01-24 17.00 17.10 16.90 17.00 0.0M
2023-01-23 16.80 17.10 16.80 17.00 0.0M
2023-01-20 16.80 16.80 16.60 16.80 0.0M
2023-01-19 16.60 16.80 16.60 16.70 0.0M
2023-01-18 16.80 16.80 16.50 16.80 0.0M
2023-01-17 17.00 17.00 16.70 17.00 0.0M
2023-01-16 16.90 17.00 16.40 17.00 0.0M
2023-01-13 16.80 17.30 16.50 17.00 0.0M
2023-01-12 16.40 17.40 16.20 17.00 0.1M
2023-01-11 15.70 16.50 15.70 16.40 0.0M
2023-01-10 15.70 16.20 15.60 15.90 0.0M
2023-01-09 15.80 15.80 15.60 15.80 0.0M
2023-01-06 15.70 15.80 15.60 15.80 0.0M
2023-01-05 15.90 16.20 15.60 15.70 0.0M
2023-01-04 15.50 16.60 15.40 15.90 0.0M
2023-01-03 15.70 15.70 15.50 15.60 0.0M