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
2025-02-252,765.002,765.002,730.002,750.002,750.00291
2025-02-242,715.002,755.002,710.002,755.002,755.00331
2025-02-212,740.002,740.002,700.002,740.002,740.00223
2025-02-202,685.002,740.002,685.002,740.002,740.00119
2025-02-192,715.002,750.002,675.002,685.002,685.00288
2025-02-182,755.002,755.002,675.002,680.002,680.00385
2025-02-172,670.002,780.002,670.002,740.002,740.00274
2025-02-142,765.002,805.002,600.002,670.002,670.00729
2025-02-132,850.002,950.002,680.002,755.002,755.00457
2025-02-122,705.002,820.002,705.002,745.002,745.00990
2025-02-112,640.002,730.002,615.002,660.002,660.00434
2025-02-102,620.002,620.002,555.002,620.002,620.00188
2025-02-072,640.002,640.002,530.002,535.002,535.00110
2025-02-062,565.002,675.002,540.002,570.002,570.00345
2025-02-052,565.002,600.002,435.002,510.002,510.00730
2025-02-042,665.002,830.002,560.002,560.002,560.00855
2025-02-032,685.002,690.002,615.002,620.002,620.00146
2025-01-312,720.002,735.002,650.002,685.002,685.00216
2025-01-302,775.002,775.002,670.002,740.002,740.00415
2025-01-292,730.002,820.002,720.002,740.002,740.00400
2025-01-282,650.002,745.002,615.002,710.002,710.00628
2025-01-272,785.002,840.002,625.002,645.002,645.001,030
2025-01-242,970.003,060.002,750.002,815.002,815.001,337
2025-01-233,150.003,150.002,905.002,905.002,905.001,893
2025-01-222,910.003,180.002,755.003,135.003,135.004,329
2025-01-212,780.002,920.002,750.002,865.002,865.001,263
2025-01-202,665.002,900.002,665.002,780.002,780.00993
2025-01-172,535.002,765.002,450.002,665.002,665.001,027
2025-01-162,525.002,575.002,500.002,530.002,530.00246
2025-01-152,475.002,545.002,460.002,500.002,500.00109
2025-01-142,475.002,480.002,370.002,475.002,475.00158
2025-01-132,370.002,585.002,370.002,465.002,465.00902
2025-01-102,305.002,380.002,305.002,355.002,355.0088
2025-01-092,350.002,360.002,310.002,330.002,330.00153
2025-01-082,315.002,360.002,315.002,350.002,350.00278
2025-01-062,350.002,350.002,250.002,315.002,315.00203
2025-01-032,315.002,420.002,315.002,345.002,345.0094
2024-12-302,320.002,350.002,315.002,335.002,335.00141
2024-12-282,255.002,390.002,240.002,310.002,310.00602
2024-12-272,345.002,350.002,185.002,185.002,185.00639
2024-12-262,315.002,480.002,295.002,320.002,320.00262
2024-12-252,290.002,315.002,275.002,275.002,275.0034
2024-12-242,370.002,400.002,300.002,300.002,300.00121
2024-12-232,360.002,500.002,325.002,350.002,350.00574
2024-12-202,285.002,375.002,215.002,325.002,325.00769
2024-12-192,280.002,340.002,280.002,285.002,285.0071
2024-12-182,250.002,340.002,200.002,285.002,285.00209
2024-12-172,055.002,245.002,025.002,200.002,200.00282
2024-12-162,185.002,185.002,020.002,025.002,025.00131
2024-12-132,180.002,180.002,110.002,160.002,160.0063
2024-12-122,150.002,210.002,145.002,155.002,155.0051
2024-12-112,235.002,235.002,145.002,160.002,160.00125
2024-12-102,285.002,300.002,190.002,205.002,205.00257
2024-12-092,130.002,295.002,095.002,200.002,200.00831
2024-12-062,070.002,125.002,045.002,055.002,055.00139
2024-12-052,095.002,145.002,045.002,085.002,085.0069
2024-12-042,035.002,145.001,985.002,050.002,050.00410
2024-12-032,100.002,100.002,015.002,060.002,060.00112
2024-12-022,060.002,110.002,060.002,100.002,100.00104
2024-11-292,055.002,125.002,050.002,050.002,050.00207
← NewerPage 8 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.