Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TNSE.MCX stock page

GK TNS energo PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,950.003,040.002,910.003,025.003,025.00620
2026-07-242,875.002,950.002,875.002,895.002,895.00260
2026-07-232,845.002,950.002,845.002,915.002,915.00224
2026-07-222,850.002,950.002,830.002,885.002,885.00608
2026-07-212,855.002,930.002,665.002,800.002,800.00890
2026-07-202,735.002,895.002,705.002,820.002,820.0080
2026-07-172,720.002,800.002,715.002,755.002,755.00280
2026-07-162,850.003,050.002,715.002,830.002,830.002,758
2026-07-152,865.002,970.002,805.002,860.002,860.00127
2026-07-142,705.002,970.002,670.002,820.002,820.00687
2026-07-132,620.002,765.002,570.002,690.002,690.00259
2026-07-102,695.002,735.002,620.002,735.002,735.00408
2026-07-092,730.002,750.002,605.002,740.002,740.00221
2026-07-082,705.003,280.002,680.002,715.002,715.00879
2026-07-072,760.002,795.002,500.002,630.002,630.001,061
2026-07-062,820.002,830.002,710.002,760.002,760.00369
2026-07-032,825.002,825.002,760.002,775.002,775.0067
2026-07-022,890.002,890.002,790.002,820.002,820.00175
2026-07-012,910.002,965.002,810.002,920.002,920.00191
2026-06-302,935.003,100.002,835.002,900.002,900.001,407
2026-06-292,780.002,955.002,710.002,765.002,765.00723
2026-06-262,795.002,840.002,715.002,770.002,770.00186
2026-06-252,910.002,935.002,795.002,835.002,835.00236
2026-06-242,950.003,190.002,895.002,935.002,935.001,083
2026-06-232,985.002,985.002,800.002,855.002,855.00326
2026-06-223,285.003,295.002,920.003,005.003,005.00843
2026-06-193,215.003,295.003,215.003,285.003,285.0071
2026-06-183,335.003,340.003,215.003,225.003,225.00202
2026-06-173,350.003,355.003,315.003,315.003,315.0036
2026-06-163,425.003,435.003,300.003,360.003,360.0087
2026-06-153,350.003,445.003,295.003,380.003,380.00312
2026-06-113,300.003,415.003,295.003,395.003,395.0077
2026-06-103,230.003,345.003,220.003,265.003,265.0068
2026-06-093,265.003,450.003,210.003,255.003,255.001,239
2026-06-083,470.003,530.003,200.003,295.003,295.00501
2026-06-053,465.003,465.003,405.003,450.003,450.0043
2026-06-043,505.003,535.003,425.003,455.003,455.00320
2026-06-033,500.003,565.003,475.003,510.003,510.00438
2026-06-023,510.003,610.003,455.003,510.003,510.00306
2026-06-013,460.003,530.003,455.003,480.003,480.0096
2026-05-293,640.003,640.003,435.003,455.003,455.00441
2026-05-283,470.003,605.003,425.003,500.003,500.00474
2026-05-273,470.003,485.003,435.003,475.003,475.0032
2026-05-263,550.003,600.003,435.003,535.003,535.00589
2026-05-253,540.003,620.003,480.003,515.003,515.00369
2026-05-223,590.003,715.003,500.003,535.003,535.00438
2026-05-213,545.003,620.003,535.003,555.003,555.0048
2026-05-203,550.003,550.003,485.003,520.003,520.0071
2026-05-193,630.003,765.003,510.003,560.003,560.00824
2026-05-183,565.003,580.003,505.003,525.003,525.00232
2026-05-153,600.003,695.003,550.003,600.003,600.00413
2026-05-143,725.003,725.003,580.003,600.003,600.001,146
2026-05-133,795.003,840.003,650.003,745.003,745.00393
2026-05-123,860.003,880.003,720.003,755.003,755.00869
2026-05-113,800.003,890.003,695.003,850.003,850.001,222
2026-05-083,540.004,100.003,465.003,780.003,780.002,874
2026-05-073,795.003,800.003,400.003,690.003,690.001,257
2026-05-063,875.003,950.003,820.003,870.003,870.00454
2026-05-053,760.004,000.003,730.003,930.003,930.00506
2026-05-043,870.003,900.003,730.003,765.003,765.00490
← NewerPage 2 of 3 · 129 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.