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
2025-05-222,490.002,490.002,315.002,360.002,360.00200
2025-05-212,235.002,685.002,235.002,470.002,470.001,747
2025-05-202,230.002,255.002,215.002,220.002,220.0067
2025-05-192,230.002,250.002,175.002,235.002,235.0092
2025-05-162,220.002,260.002,220.002,225.002,225.0051
2025-05-152,250.002,285.002,155.002,200.002,200.0090
2025-05-142,270.002,315.002,250.002,260.002,260.00110
2025-05-132,270.002,310.002,265.002,275.002,275.0049
2025-05-122,260.002,285.002,245.002,245.002,245.0079
2025-05-082,250.002,260.002,240.002,240.002,240.0015
2025-05-072,290.002,300.002,215.002,250.002,250.0030
2025-05-062,180.002,330.002,170.002,255.002,255.00142
2025-05-052,210.002,300.002,165.002,180.002,180.00196
2025-05-022,220.002,230.002,160.002,160.002,160.00215
2025-04-302,255.002,265.002,215.002,260.002,260.0044
2025-04-292,255.002,265.002,220.002,240.002,240.0043
2025-04-282,375.002,375.002,255.002,270.002,270.00187
2025-04-252,325.002,335.002,275.002,320.002,320.0063
2025-04-242,205.002,365.002,205.002,290.002,290.00441
2025-04-232,335.002,400.002,160.002,200.002,200.00374
2025-04-222,260.002,310.002,230.002,305.002,305.0039
2025-04-212,250.002,285.002,210.002,240.002,240.0092
2025-04-182,290.002,290.002,200.002,250.002,250.00274
2025-04-172,320.002,335.002,275.002,325.002,325.0022
2025-04-162,255.002,370.002,255.002,300.002,300.00154
2025-04-152,260.002,285.002,250.002,285.002,285.0023
2025-04-142,300.002,355.002,260.002,275.002,275.0095
2025-04-112,255.002,320.002,235.002,275.002,275.00101
2025-04-102,275.002,340.002,170.002,200.002,200.00166
2025-04-092,205.002,205.002,075.002,135.002,135.00291
2025-04-082,185.002,270.002,185.002,205.002,205.0095
2025-04-072,170.002,190.002,075.002,155.002,155.00400
2025-04-042,320.002,370.002,155.002,170.002,170.00381
2025-04-032,340.002,430.002,315.002,315.002,315.00170
2025-04-022,470.002,500.002,325.002,400.002,400.00226
2025-04-012,390.002,535.002,390.002,435.002,435.00348
2025-03-312,425.002,425.002,320.002,350.002,350.00236
2025-03-282,505.002,505.002,375.002,400.002,400.00217
2025-03-272,625.002,635.002,385.002,500.002,500.00336
2025-03-262,630.002,660.002,620.002,625.002,625.0050
2025-03-252,685.002,685.002,615.002,640.002,640.0037
2025-03-242,685.002,685.002,670.002,670.002,670.0047
2025-03-212,750.002,750.002,655.002,675.002,675.0031
2025-03-202,670.002,750.002,655.002,710.002,710.00132
2025-03-192,660.002,700.002,650.002,690.002,690.0060
2025-03-182,660.002,775.002,640.002,690.002,690.00156
2025-03-172,645.002,680.002,605.002,630.002,630.00200
2025-03-142,615.002,630.002,600.002,625.002,625.00158
2025-03-132,640.002,640.002,600.002,615.002,615.00207
2025-03-122,625.002,650.002,610.002,640.002,640.0083
2025-03-112,625.002,695.002,615.002,625.002,625.0094
2025-03-102,630.002,655.002,625.002,625.002,625.0085
2025-03-072,655.002,685.002,615.002,615.002,615.0089
2025-03-062,650.002,655.002,620.002,620.002,620.0085
2025-03-052,645.002,660.002,620.002,645.002,645.00112
2025-03-042,645.002,710.002,580.002,640.002,640.00491
2025-03-032,645.002,700.002,595.002,625.002,625.00197
2025-02-282,600.002,645.002,550.002,625.002,625.00170
2025-02-272,655.002,675.002,565.002,615.002,615.00319
2025-02-262,760.002,760.002,620.002,690.002,690.00515
← NewerPage 7 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.