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
2026-10-193,520.003,595.003,300.003,440.003,440.001,118
2026-10-163,540.003,540.003,465.003,525.003,525.00528
2026-10-153,540.003,595.003,535.003,580.003,580.0068
2026-10-143,580.003,595.003,525.003,555.003,555.0057
2026-10-133,530.003,595.003,480.003,525.003,525.00353
2026-10-123,485.003,530.003,460.003,520.003,520.00106
2026-10-093,475.003,520.003,470.003,470.003,470.0041
2026-10-083,495.003,495.003,465.003,465.003,465.0026
2026-10-073,525.003,555.003,515.003,550.003,550.00225
2026-10-063,520.003,575.003,440.003,500.003,500.00210
2026-10-053,450.003,745.003,390.003,575.003,575.002,618
2026-10-023,500.003,590.003,410.003,525.003,525.00278
2026-10-013,565.003,565.003,510.003,510.003,510.0027
2026-09-303,490.003,585.003,490.003,550.003,550.00148
2026-09-293,535.003,535.003,445.003,450.003,450.00230
2026-09-283,490.003,675.003,475.003,545.003,545.001,162
2026-09-253,500.003,690.003,500.003,515.003,515.001,382
2026-09-243,655.003,655.003,430.003,450.003,450.00589
2026-09-233,600.003,700.003,335.003,590.003,590.001,490
2026-09-223,485.003,700.003,485.003,565.003,565.001,140
2026-09-213,400.003,495.003,390.003,470.003,470.00964
2026-09-183,400.003,480.003,320.003,450.003,450.00334
2026-09-173,360.003,370.003,310.003,360.003,360.00140
2026-09-163,385.003,480.003,325.003,400.003,400.00865
2026-09-153,370.003,415.003,335.003,370.003,370.00249
2026-09-143,385.003,480.003,330.003,390.003,390.00461
2026-09-113,330.003,425.003,320.003,365.003,365.00264
2026-09-103,385.003,385.003,340.003,350.003,350.0055
2026-09-093,350.003,350.003,305.003,350.003,350.0055
2026-09-083,305.003,355.003,280.003,310.003,310.00283
2026-09-073,270.003,500.003,250.003,320.003,320.003,207
2026-09-043,285.003,495.003,220.003,290.003,290.001,328
2026-09-033,395.003,405.003,050.003,375.003,375.00733
2026-09-023,365.003,365.003,340.003,340.003,340.008
2026-09-013,355.003,440.003,340.003,420.003,420.00297
2026-08-313,200.003,500.003,190.003,355.003,355.00608
2026-08-283,275.003,275.003,150.003,225.003,225.0068
2026-08-273,155.003,355.003,140.003,185.003,185.00833
2026-08-263,265.003,325.003,155.003,265.003,265.00824
2026-08-253,320.003,355.003,200.003,300.003,300.00452
2026-08-243,430.003,510.003,335.003,335.003,335.00455
2026-08-213,385.003,455.003,385.003,435.003,435.0016
2026-08-203,495.003,495.003,395.003,425.003,425.00171
2026-08-193,330.003,645.003,265.003,435.003,435.00839
2026-08-183,490.003,490.003,265.003,370.003,370.00517
2026-08-173,280.003,490.003,275.003,375.003,375.00926
2026-08-143,410.003,535.003,235.003,260.003,260.00636
2026-08-133,530.003,700.003,360.003,415.003,415.00987
2026-08-123,500.003,690.003,460.003,470.003,470.001,600
2026-08-113,345.003,625.003,340.003,400.003,400.001,562
2026-08-103,170.003,385.003,150.003,260.003,260.00738
2026-08-073,440.003,440.003,020.003,255.003,255.001,241
2026-08-063,240.004,025.003,200.003,350.003,350.001,277
2026-08-053,155.003,310.003,115.003,215.003,215.00693
2026-08-043,075.003,175.003,005.003,165.003,165.00254
2026-08-033,000.003,095.002,995.003,050.003,050.00110
2026-07-313,045.003,055.002,980.002,985.002,985.00240
2026-07-303,005.003,050.002,995.003,020.003,020.00122
2026-07-292,960.003,015.002,960.003,000.003,000.0079
2026-07-283,040.003,085.002,935.002,945.002,945.00582
Page 1 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.