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
2026-04-303,940.003,970.003,850.003,965.003,965.00531
2026-04-293,690.003,910.003,650.003,775.003,775.001,000
2026-04-283,700.004,020.003,620.003,690.003,690.00979
2026-04-273,865.003,870.003,690.003,750.003,750.00782
2026-04-244,125.004,125.003,835.003,875.003,875.001,073
2026-04-234,100.004,295.003,915.004,095.004,095.002,584
2026-04-223,820.004,435.003,820.004,060.004,060.005,486
2026-04-213,750.003,915.003,710.003,860.003,860.001,372
2026-04-203,535.003,995.003,425.003,665.003,665.004,290
2026-04-173,235.003,530.003,200.003,210.003,210.001,991
2026-04-163,215.003,235.003,185.003,205.003,205.00156
2026-04-153,275.003,300.003,170.003,240.003,240.00378
2026-04-143,275.003,300.003,225.003,300.003,300.00128
2026-04-133,330.003,340.003,230.003,285.003,285.00123
2026-04-103,315.003,320.003,290.003,305.003,305.0016
2026-04-093,365.003,365.003,230.003,280.003,280.00318
2026-04-083,395.003,405.003,350.003,365.003,365.0067
2026-04-073,400.003,450.003,325.003,370.003,370.00615
2026-04-063,285.003,390.003,260.003,360.003,360.00409
2026-04-033,290.003,340.003,280.003,285.003,285.00104
2026-04-023,315.003,340.003,230.003,280.003,280.00247
2026-04-013,300.003,390.003,290.003,350.003,350.00201
2026-03-313,370.003,375.003,250.003,285.003,285.00767
2026-03-303,285.003,510.003,285.003,470.003,470.00857
2026-03-273,405.003,460.003,265.003,315.003,315.00389
2026-03-263,450.003,550.003,335.003,385.003,385.00972
2026-03-253,400.003,545.003,400.003,520.003,520.00385
2026-03-243,410.003,475.003,395.003,405.003,405.00181
2026-03-233,425.003,600.003,330.003,440.003,440.00465
2026-03-203,455.003,650.003,320.003,385.003,385.001,942
2026-03-193,440.003,735.003,400.003,460.003,460.002,537
2026-03-183,530.003,575.003,400.003,450.003,450.001,359
2026-03-173,910.004,095.003,505.003,755.003,755.005,436
2026-03-163,215.003,850.003,215.003,730.003,730.006,431
2026-03-133,220.003,230.003,155.003,170.003,170.00233
2026-03-123,265.003,300.003,180.003,195.003,195.00364
2026-03-113,145.003,265.003,130.003,175.003,175.00535
2026-03-103,175.003,200.003,140.003,150.003,150.00111
2026-03-093,140.003,175.003,030.003,120.003,120.00421
2026-03-063,240.003,275.003,090.003,150.003,150.00277
2026-03-053,225.003,275.003,170.003,200.003,200.00277
2026-03-043,230.003,235.003,150.003,230.003,230.00404
2026-03-033,310.003,310.003,180.003,225.003,225.00308
2026-03-023,320.003,335.003,240.003,285.003,285.00437
2026-02-273,325.003,345.003,240.003,290.003,290.00153
2026-02-263,330.003,365.003,300.003,310.003,310.00468
2026-02-253,310.003,340.003,280.003,285.003,285.00208
2026-02-243,300.003,325.003,260.003,270.003,270.00201
2026-02-203,355.003,360.003,300.003,325.003,325.00120
2026-02-193,390.003,390.003,315.003,340.003,340.00205
2026-02-183,445.003,480.003,345.003,445.003,445.00704
2026-02-173,540.003,540.003,410.003,460.003,460.00649
2026-02-163,530.003,590.003,490.003,530.003,530.00288
2026-02-133,515.003,590.003,500.003,585.003,585.00213
2026-02-123,520.003,545.003,500.003,505.003,505.0050
2026-02-113,500.003,585.003,470.003,505.003,505.00262
2026-02-103,550.003,605.003,500.003,600.003,600.00134
2026-02-093,720.003,720.003,505.003,655.003,655.00678
2026-02-063,740.003,740.003,665.003,720.003,720.00113
2026-02-053,745.003,755.003,665.003,705.003,705.00206
← NewerPage 3 of 5 · 254 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.