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
2024-06-133,390.003,435.003,245.003,400.003,400.001,721
2024-06-113,340.003,715.003,340.003,480.003,480.006,138
2024-06-103,190.003,365.003,190.003,285.003,285.00391
2024-06-073,135.003,200.003,070.003,190.003,190.00587
2024-06-063,115.003,140.003,055.003,135.003,135.00140
2024-06-053,260.003,330.003,050.003,115.003,115.00949
2024-06-042,880.003,445.002,875.003,280.003,280.001,192
2024-06-032,925.002,965.002,680.002,830.002,830.00532
2024-05-312,980.002,985.002,840.002,965.002,965.00118
2024-05-303,040.003,040.002,970.003,030.003,030.00139
2024-05-293,020.003,080.002,900.003,000.003,000.00530
2024-05-282,995.003,105.002,945.003,035.003,035.00532
2024-05-273,180.003,180.002,930.002,995.002,995.00421
2024-05-243,305.003,305.003,120.003,180.003,180.00214
2024-05-233,360.003,360.003,205.003,330.003,330.00184
2024-05-223,320.003,485.003,315.003,350.003,350.00168
2024-05-213,370.003,415.003,230.003,295.003,295.00369
2024-05-203,285.003,570.003,270.003,370.003,370.001,011
2024-05-173,385.003,400.003,300.003,300.003,300.00284
2024-05-163,380.003,415.003,305.003,320.003,320.00504
2024-05-153,445.003,470.003,350.003,410.003,410.00355
2024-05-143,420.003,465.003,420.003,440.003,440.00235
2024-05-133,465.003,470.003,400.003,420.003,420.00172
2024-05-103,445.003,485.003,420.003,440.003,440.00175
2024-05-083,455.003,460.003,400.003,430.003,430.00397
2024-05-073,440.003,470.003,435.003,465.003,465.00121
2024-05-063,520.003,530.003,430.003,465.003,465.00351
2024-05-033,515.003,535.003,435.003,520.003,520.00294
2024-05-023,540.003,585.003,505.003,525.003,525.00181
2024-04-303,545.003,750.003,500.003,500.003,500.001,797
2024-04-293,470.003,560.003,465.003,545.003,545.00191
2024-04-273,485.003,555.003,450.003,470.003,470.00240
2024-04-263,435.003,520.003,395.003,490.003,490.00408
2024-04-253,500.003,510.003,400.003,420.003,420.00390
2024-04-243,555.003,560.003,465.003,500.003,500.00418
2024-04-233,510.003,600.003,490.003,550.003,550.00794
2024-04-223,505.003,520.003,440.003,500.003,500.00254
2024-04-193,540.003,600.003,470.003,510.003,510.00366
2024-04-183,470.003,625.003,425.003,545.003,545.00970
2024-04-173,420.003,490.003,400.003,465.003,465.00538
2024-04-163,460.003,460.003,370.003,395.003,395.00605
2024-04-153,500.003,510.003,400.003,460.003,460.00463
2024-04-123,505.003,570.003,405.003,480.003,480.001,310
2024-04-113,485.003,680.003,450.003,455.003,455.001,181
2024-04-103,420.003,485.003,410.003,485.003,485.00358
2024-04-093,445.003,515.003,400.003,425.003,425.00549
2024-04-083,500.003,550.003,440.003,445.003,445.00791
2024-04-053,500.003,530.003,450.003,500.003,500.00354
2024-04-043,505.003,540.003,430.003,475.003,475.00573
2024-04-033,600.003,635.003,480.003,510.003,510.001,265
2024-04-023,580.003,680.003,555.003,570.003,570.00955
2024-04-013,565.003,710.003,535.003,570.003,570.001,326
2024-03-293,595.003,600.003,495.003,555.003,555.00278
2024-03-283,620.003,750.003,540.003,555.003,555.00479
2024-03-273,500.003,725.003,500.003,620.003,620.002,448
2024-03-263,410.003,535.003,355.003,505.003,505.00543
2024-03-253,360.003,400.003,330.003,390.003,390.00261
2024-03-223,400.003,470.003,330.003,335.003,335.00406
2024-03-213,400.003,420.003,355.003,400.003,400.00280
2024-03-203,500.003,500.003,350.003,350.003,350.00706
← NewerPage 11 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.