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
2023-12-203,350.003,570.003,260.003,485.003,485.001,269
2023-12-193,190.003,465.003,190.003,300.003,300.001,094
2023-12-183,000.003,245.003,000.003,190.003,190.00857
2023-12-153,010.003,010.002,735.003,000.003,000.001,430
2023-12-142,880.003,140.002,820.002,960.002,960.001,292
2023-12-132,740.002,960.002,740.002,880.002,880.00301
2023-12-122,850.002,915.002,660.002,725.002,725.00655
2023-12-113,000.003,000.002,850.002,880.002,880.00363
2023-12-083,095.003,190.002,990.003,030.003,030.00253
2023-12-073,145.003,190.002,625.003,085.003,085.00907
2023-12-063,145.003,200.003,050.003,085.003,085.0089
2023-12-053,220.003,285.002,865.003,145.003,145.00752
2023-12-043,375.003,450.003,210.003,220.003,220.00330
2023-12-013,325.003,600.003,175.003,380.003,380.001,892
2023-11-303,365.003,500.003,210.003,285.003,285.00565
2023-11-293,770.003,890.003,300.003,365.003,365.002,124
2023-11-283,100.003,540.003,045.003,540.003,540.002,680
2023-11-273,475.003,500.003,060.003,225.003,225.001,034
2023-11-243,775.003,775.003,235.003,500.003,500.003,210
2023-11-234,250.004,250.003,810.003,810.003,810.001,344
2023-11-224,335.004,370.004,225.004,250.004,250.00244
2023-11-214,530.004,580.004,155.004,330.004,330.00773
2023-11-204,750.004,750.004,385.004,525.004,525.00804
2023-11-174,375.004,795.004,375.004,740.004,740.002,049
2023-11-163,875.004,370.003,875.004,370.004,370.00516
2023-11-153,150.003,980.003,065.003,980.003,980.002,379
2023-11-143,940.003,945.003,190.003,250.003,250.001,998
2023-11-134,190.004,225.003,805.003,940.003,940.00812
2023-11-104,500.004,520.004,055.004,190.004,190.001,055
2023-11-094,780.004,780.004,255.004,480.004,480.001,112
2023-11-084,990.004,990.004,715.004,780.004,780.00575
2023-11-074,885.004,995.004,885.004,980.004,980.0084
2023-11-064,950.004,950.004,885.004,925.004,925.00235
2023-11-035,020.005,050.004,870.004,965.004,965.00490
2023-11-025,030.005,120.005,020.005,020.005,020.00256
2023-11-015,035.005,120.005,015.005,030.005,030.00520
2023-10-315,100.005,170.004,990.005,035.005,035.00505
2023-10-305,150.005,265.005,090.005,095.005,095.00792
2023-10-275,085.005,490.004,970.005,140.005,140.003,938
2023-10-265,255.005,290.004,965.004,965.004,965.00612
2023-10-255,065.005,410.005,060.005,255.005,255.002,107
2023-10-245,170.005,175.004,920.005,065.005,065.00469
2023-10-235,220.005,230.004,930.005,170.005,170.001,384
2023-10-205,495.005,520.004,920.005,030.005,030.001,955
2023-10-195,600.005,600.005,400.005,475.005,475.001,065
2023-10-185,450.005,645.005,440.005,600.005,600.002,178
2023-10-175,285.005,580.005,165.005,430.005,430.001,518
2023-10-164,935.005,655.004,855.005,270.005,270.005,204
2023-10-134,660.004,945.004,660.004,870.004,870.001,533
2023-10-124,705.004,705.004,570.004,655.004,655.00680
2023-10-114,515.004,755.004,495.004,710.004,710.00613
2023-10-104,485.004,525.004,485.004,520.004,520.00352
2023-10-094,525.004,565.004,475.004,485.004,485.00461
2023-10-064,600.004,600.004,465.004,500.004,500.00189
2023-10-054,455.004,590.004,455.004,590.004,590.00289
2023-10-044,455.004,535.004,400.004,505.004,505.00552
2023-10-034,525.004,545.004,410.004,545.004,545.00363
2023-10-024,620.004,620.004,380.004,545.004,545.001,037
2023-09-294,705.004,705.004,595.004,615.004,615.00170
2023-09-284,710.004,785.004,670.004,740.004,740.00447
← NewerPage 13 of 22 · 1,270 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.