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
2024-11-282,100.002,155.002,040.002,050.002,050.00355
2024-11-272,085.002,125.002,000.002,035.002,035.00280
2024-11-262,190.002,190.002,050.002,055.002,055.00598
2024-11-252,325.002,325.002,190.002,190.002,190.00607
2024-11-222,235.002,475.002,235.002,310.002,310.00669
2024-11-212,270.002,310.002,240.002,240.002,240.00201
2024-11-202,340.002,350.002,260.002,275.002,275.00220
2024-11-192,410.002,545.002,250.002,300.002,300.00720
2024-11-182,515.002,675.002,380.002,410.002,410.001,463
2024-11-152,630.002,760.002,480.002,510.002,510.00681
2024-11-142,450.002,900.002,385.002,630.002,630.004,357
2024-11-132,415.002,560.002,380.002,475.002,475.00390
2024-11-122,445.002,445.002,345.002,430.002,430.00407
2024-11-112,220.002,440.002,210.002,395.002,395.00858
2024-11-082,330.002,440.002,140.002,215.002,215.001,207
2024-11-072,370.002,415.002,250.002,335.002,335.00324
2024-11-062,390.002,590.002,230.002,375.002,375.001,801
2024-11-052,085.002,495.002,075.002,390.002,390.002,938
2024-11-022,140.002,160.002,065.002,070.002,070.00201
2024-11-012,130.002,195.002,130.002,155.002,155.0040
2024-10-312,145.002,210.002,120.002,140.002,140.0080
2024-10-302,245.002,245.002,110.002,160.002,160.00541
2024-10-292,010.002,330.001,980.002,250.002,250.00806
2024-10-282,025.002,110.001,960.001,960.001,960.00348
2024-10-252,035.002,055.002,010.002,030.002,030.00135
2024-10-242,085.002,085.002,030.002,035.002,035.00140
2024-10-232,160.002,175.002,050.002,095.002,095.00198
2024-10-222,185.002,195.002,170.002,170.002,170.0059
2024-10-212,220.002,220.002,185.002,185.002,185.0037
2024-10-182,225.002,230.002,185.002,210.002,210.00219
2024-10-172,295.002,295.002,215.002,270.002,270.0085
2024-10-162,240.002,305.002,240.002,295.002,295.00175
2024-10-152,250.002,250.002,205.002,240.002,240.00190
2024-10-142,220.002,290.002,210.002,255.002,255.0095
2024-10-112,265.002,265.002,210.002,230.002,230.0086
2024-10-102,275.002,300.002,260.002,265.002,265.0029
2024-10-092,295.002,320.002,250.002,280.002,280.0043
2024-10-082,315.002,340.002,225.002,270.002,270.00323
2024-10-072,335.002,360.002,280.002,330.002,330.00178
2024-10-042,335.002,400.002,335.002,335.002,335.00151
2024-10-032,465.002,470.002,280.002,310.002,310.00844
2024-10-022,505.002,525.002,445.002,450.002,450.00186
2024-10-012,480.002,565.002,380.002,475.002,475.00363
2024-09-302,395.002,470.002,380.002,465.002,465.00180
2024-09-272,400.002,465.002,330.002,385.002,385.00269
2024-09-262,430.002,615.002,380.002,380.002,380.00840
2024-09-252,490.002,520.002,385.002,395.002,395.00318
2024-09-242,370.002,550.002,370.002,480.002,480.00587
2024-09-232,345.002,390.002,300.002,365.002,365.00129
2024-09-202,325.002,370.002,320.002,345.002,345.00246
2024-09-192,385.002,420.002,300.002,325.002,325.00334
2024-09-182,380.002,490.002,330.002,375.002,375.00416
2024-09-172,360.002,430.002,275.002,375.002,375.00301
2024-09-162,300.002,365.002,255.002,360.002,360.00199
2024-09-132,180.002,355.002,180.002,300.002,300.00264
2024-09-122,230.002,230.002,160.002,180.002,180.00136
2024-09-112,260.002,285.002,230.002,245.002,245.0076
2024-09-102,285.002,285.002,260.002,270.002,270.0045
2024-09-092,265.002,330.002,250.002,285.002,285.00109
2024-09-062,315.002,330.002,255.002,255.002,255.0080
← NewerPage 9 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.