Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TNSE.MCX stock page

GK TNS energo PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-052,175.002,335.002,145.002,255.002,255.00250
2024-09-042,120.002,210.002,120.002,170.002,170.00128
2024-09-032,135.002,140.002,030.002,105.002,105.00274
2024-09-022,250.002,265.002,050.002,105.002,105.00517
2024-08-302,310.002,365.002,290.002,290.002,290.00201
2024-08-292,470.002,510.002,230.002,330.002,330.001,200
2024-08-282,665.002,665.002,440.002,535.002,535.00689
2024-08-272,715.002,725.002,655.002,675.002,675.00161
2024-08-262,670.002,785.002,645.002,705.002,705.00185
2024-08-232,680.002,705.002,630.002,670.002,670.00254
2024-08-222,755.002,755.002,665.002,690.002,690.00466
2024-08-212,815.002,870.002,710.002,755.002,755.001,072
2024-08-202,760.002,820.002,755.002,810.002,810.00117
2024-08-192,835.002,840.002,750.002,760.002,760.00150
2024-08-162,895.002,935.002,750.002,810.002,810.00271
2024-08-152,815.002,910.002,805.002,845.002,845.00326
2024-08-142,895.003,000.002,815.002,835.002,835.001,210
2024-08-132,710.002,925.002,705.002,900.002,900.001,534
2024-08-122,800.002,810.002,670.002,715.002,715.00343
2024-08-092,765.002,860.002,765.002,810.002,810.00120
2024-08-082,720.002,850.002,690.002,755.002,755.00188
2024-08-072,720.002,825.002,670.002,720.002,720.00180
2024-08-062,670.002,815.002,670.002,720.002,720.00199
2024-08-052,800.002,800.002,605.002,665.002,665.00293
2024-08-022,820.002,820.002,785.002,805.002,805.0023
2024-08-012,800.002,855.002,800.002,815.002,815.0071
2024-07-312,815.002,815.002,780.002,800.002,800.00126
2024-07-302,920.002,920.002,755.002,800.002,800.00331
2024-07-292,930.002,990.002,810.002,815.002,815.00140
2024-07-262,920.003,120.002,915.002,975.002,975.001,063
2024-07-252,860.003,120.002,805.002,895.002,895.002,252
2024-07-242,780.002,870.002,760.002,810.002,810.00294
2024-07-232,800.002,835.002,750.002,830.002,830.00265
2024-07-222,765.002,850.002,745.002,795.002,795.00222
2024-07-192,775.002,840.002,725.002,770.002,770.00172
2024-07-182,775.002,785.002,695.002,750.002,750.00271
2024-07-172,780.002,880.002,670.002,795.002,795.00601
2024-07-162,785.002,850.002,620.002,755.002,755.00966
2024-07-152,820.002,850.002,770.002,785.002,785.00195
2024-07-122,860.002,895.002,760.002,790.002,790.00140
2024-07-112,675.003,040.002,675.002,820.002,820.00627
2024-07-102,835.002,880.002,550.002,720.002,720.00818
2024-07-093,080.003,150.002,735.002,840.002,840.001,230
2024-07-083,085.003,355.003,025.003,060.003,060.00901
2024-07-053,015.003,240.003,010.003,085.003,085.001,011
2024-07-043,015.003,025.002,955.002,995.002,995.00198
2024-07-033,050.003,110.002,930.003,040.003,040.00432
2024-07-023,020.003,250.003,020.003,025.003,025.00873
2024-07-012,995.003,085.002,945.002,950.002,950.00310
2024-06-283,065.003,080.002,950.003,015.003,015.00283
2024-06-273,100.003,210.003,055.003,055.003,055.00430
2024-06-262,995.003,160.002,915.003,055.003,055.00182
2024-06-253,000.003,000.002,855.002,990.002,990.00233
2024-06-243,100.003,125.003,000.003,035.003,035.00233
2024-06-213,055.003,135.003,000.003,095.003,095.00122
2024-06-202,990.003,185.002,855.003,050.003,050.00488
2024-06-193,185.003,185.002,885.002,930.002,930.00446
2024-06-183,295.003,350.003,115.003,140.003,140.00394
2024-06-173,400.003,500.003,280.003,350.003,350.00181
2024-06-143,430.003,650.003,350.003,395.003,395.00488
← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.