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
2025-08-142,785.002,790.002,700.002,700.002,700.0099
2025-08-132,795.002,795.002,700.002,745.002,745.00235
2025-08-122,805.002,990.002,700.002,745.002,745.00678
2025-08-112,855.002,875.002,800.002,805.002,805.0081
2025-08-082,785.003,005.002,770.002,815.002,815.00429
2025-08-072,835.002,835.002,755.002,800.002,800.0095
2025-08-062,865.002,900.002,810.002,840.002,840.00317
2025-08-052,905.002,920.002,810.002,830.002,830.00393
2025-08-042,700.002,920.002,660.002,915.002,915.001,082
2025-08-012,730.002,765.002,695.002,695.002,695.00130
2025-07-312,670.002,710.002,670.002,695.002,695.0078
2025-07-302,655.002,770.002,655.002,670.002,670.00180
2025-07-292,605.002,715.002,605.002,715.002,715.00267
2025-07-282,680.002,770.002,600.002,605.002,605.00187
2025-07-252,700.002,805.002,630.002,675.002,675.00715
2025-07-242,670.002,795.002,630.002,630.002,630.00250
2025-07-232,560.002,755.002,495.002,670.002,670.00596
2025-07-222,535.002,610.002,470.002,530.002,530.00238
2025-07-212,450.002,650.002,410.002,455.002,455.00324
2025-07-182,430.002,465.002,400.002,400.002,400.0077
2025-07-172,370.002,445.002,370.002,430.002,430.00222
2025-07-162,540.002,650.002,320.002,410.002,410.00991
2025-07-152,360.002,550.002,360.002,520.002,520.00338
2025-07-142,310.002,385.002,310.002,365.002,365.00180
2025-07-112,280.002,395.002,250.002,305.002,305.00117
2025-07-102,310.002,310.002,265.002,290.002,290.0068
2025-07-092,370.002,470.002,300.002,300.002,300.00489
2025-07-082,345.002,405.002,335.002,370.002,370.0025
2025-07-072,385.002,415.002,305.002,395.002,395.00155
2025-07-042,350.002,400.002,325.002,385.002,385.0047
2025-07-032,345.002,440.002,305.002,380.002,380.00190
2025-07-022,340.002,495.002,340.002,345.002,345.00242
2025-07-012,385.002,400.002,335.002,335.002,335.0041
2025-06-302,395.002,400.002,380.002,400.002,400.0029
2025-06-272,370.002,405.002,370.002,400.002,400.0031
2025-06-262,395.002,395.002,350.002,360.002,360.0096
2025-06-252,340.002,440.002,340.002,395.002,395.0077
2025-06-242,275.002,355.002,270.002,300.002,300.0067
2025-06-232,330.002,330.002,280.002,280.002,280.0034
2025-06-202,325.002,370.002,325.002,345.002,345.0021
2025-06-192,290.002,380.002,290.002,310.002,310.00110
2025-06-182,300.002,300.002,265.002,265.002,265.0026
2025-06-172,310.002,315.002,250.002,290.002,290.0056
2025-06-162,370.002,375.002,270.002,315.002,315.0061
2025-06-132,340.002,380.002,330.002,380.002,380.0031
2025-06-112,375.002,425.002,320.002,385.002,385.0076
2025-06-102,335.002,420.002,300.002,380.002,380.0095
2025-06-092,305.002,340.002,270.002,300.002,300.0063
2025-06-062,350.002,365.002,310.002,310.002,310.00104
2025-06-052,315.002,340.002,310.002,335.002,335.0083
2025-06-042,350.002,355.002,300.002,315.002,315.0076
2025-06-032,275.002,365.002,275.002,300.002,300.0056
2025-06-022,325.002,325.002,260.002,290.002,290.00194
2025-05-302,355.002,370.002,325.002,330.002,330.0071
2025-05-292,335.002,400.002,320.002,360.002,360.0068
2025-05-282,330.002,350.002,315.002,330.002,330.00118
2025-05-272,405.002,405.002,330.002,330.002,330.00184
2025-05-262,350.002,375.002,290.002,355.002,355.00409
2025-05-232,375.002,430.002,365.002,405.002,405.00236
2025-05-222,490.002,490.002,315.002,360.002,360.00200
← NewerPage 6 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.