ТГК-2 (Территориальная генерирующая компания №2)
TGKB
0.00628 ₽ -0.32% ↓История котировок TGKB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.000823 | 0.00091 | 0.00091 | 0.000823 | +0.66% | 31 | 64,000,000 | 57,186 |
| 2014-12-29 | 0.000897 | 0.000904 | 0.000938 | 0.000892 | +0.44% | 47 | 216,000,000 | 196,292 |
| 2014-12-26 | 0.000898 | 0.0009 | 0.000909 | 0.000876 | +0.56% | 67 | 326,000,000 | 288,821 |
| 2014-12-25 | 0.000884 | 0.000895 | 0.0009 | 0.000852 | +2.17% | 77 | 486,000,000 | 428,520 |
| 2014-12-24 | 0.000764 | 0.000876 | 0.00089 | 0.000764 | -2.56% | 84 | 161,000,000 | 139,930 |
| 2014-12-23 | 0.000949 | 0.000899 | 0.00095 | 0.000876 | -2.28% | 55 | 263,000,000 | 234,477 |
| 2014-12-22 | 0.000932 | 0.00092 | 0.00095 | 0.000863 | +2.68% | 202 | 700,000,000 | 637,760 |
| 2014-12-19 | 0.000863 | 0.000896 | 0.000901 | 0.00081 | -0.33% | 153 | 2,186,000,000 | 1,849,952 |
| 2014-12-18 | 0.000869 | 0.000899 | 0.000934 | 0.000814 | +8.31% | 229 | 1,738,000,000 | 1,550,639 |
| 2014-12-17 | 0.000801 | 0.00083 | 0.000879 | 0.000758 | +1.34% | 190 | 1,951,000,000 | 1,621,992 |
| 2014-12-16 | 0.000933 | 0.000819 | 0.000933 | 0.00074 | -13.06% | 374 | 2,158,000,000 | 1,728,211 |
| 2014-12-15 | 0.000952 | 0.000942 | 0.000992 | 0.000859 | -5.61% | 288 | 1,498,000,000 | 1,367,441 |
| 2014-12-12 | 0.000985 | 0.000998 | 0.001036 | 0.000924 | -1.09% | 237 | 1,033,000,000 | 1,004,849 |
| 2014-12-11 | 0.00105 | 0.001009 | 0.001138 | 0.000952 | +2.23% | 244 | 1,107,000,000 | 1,130,858 |
| 2014-12-10 | 0.000979 | 0.000987 | 0.001264 | 0.00095 | -1.30% | 999 | 8,112,000,000 | 8,950,187 |
| 2014-12-09 | 0.0011 | 0.001 | 0.00111 | 0.00095 | -0.70% | 199 | 1,028,000,000 | 1,024,914 |
| 2014-12-08 | 0.001424 | 0.001007 | 0.0015 | 0.000934 | -27.03% | 583 | 4,089,000,000 | 4,895,099 |
| 2014-12-05 | 0.001243 | 0.00138 | 0.001632 | 0.00123 | +18.25% | 1345 | 10,091,000,000 | 15,010,583 |
| 2014-12-04 | 0.000814 | 0.001167 | 0.001167 | 0.000801 | +39.76% | 714 | 7,043,000,000 | 7,171,826 |
| 2014-12-03 | 0.000792 | 0.000835 | 0.000843 | 0.000783 | +5.96% | 83 | 522,000,000 | 433,518 |
| 2014-12-02 | 0.0008 | 0.000788 | 0.000811 | 0.000752 | -2.60% | 83 | 379,000,000 | 297,585 |
| 2014-12-01 | 0.000822 | 0.000809 | 0.000829 | 0.000799 | -2.29% | 55 | 184,000,000 | 148,197 |
| 2014-11-28 | 0.000849 | 0.000828 | 0.000867 | 0.00082 | -1.66% | 32 | 98,000,000 | 81,455 |
| 2014-11-27 | 0.000835 | 0.000842 | 0.000849 | 0.000835 | +1.45% | 13 | 57,000,000 | 48,114 |
| 2014-11-26 | 0.000845 | 0.00083 | 0.000845 | 0.000825 | +0.73% | 11 | 13,000,000 | 10,785 |
| 2014-11-25 | 0.000814 | 0.000824 | 0.000844 | 0.000805 | +1.73% | 15 | 18,000,000 | 14,828 |
| 2014-11-24 | 0.000827 | 0.00081 | 0.000859 | 0.000809 | -0.12% | 101 | 202,000,000 | 168,282 |
| 2014-11-21 | 0.000804 | 0.000811 | 0.000828 | 0.000785 | +0.12% | 33 | 244,000,000 | 195,450 |
| 2014-11-20 | 0.000816 | 0.00081 | 0.000823 | 0.00081 | +0.50% | 4 | 7,000,000 | 5,689 |
| 2014-11-19 | 0.000807 | 0.000806 | 0.00082 | 0.000796 | -2.07% | 21 | 63,000,000 | 50,572 |
| 2014-11-18 | 0.000835 | 0.000823 | 0.000835 | 0.000801 | -2.02% | 36 | 78,000,000 | 63,484 |
| 2014-11-17 | 0.000808 | 0.00084 | 0.000848 | 0.000808 | +4.35% | 43 | 133,000,000 | 109,913 |
| 2014-11-14 | 0.000819 | 0.000805 | 0.000819 | 0.00078 | -1.23% | 19 | 54,000,000 | 43,488 |
| 2014-11-13 | 0.000831 | 0.000815 | 0.000831 | 0.000815 | -2.98% | 13 | 75,000,000 | 61,441 |
| 2014-11-12 | 0.000869 | 0.00084 | 0.000869 | 0.00083 | -3.45% | 27 | 61,000,000 | 51,343 |
| 2014-11-11 | 0.00084 | 0.00087 | 0.0009 | 0.00084 | +2.84% | 59 | 311,000,000 | 275,010 |
| 2014-11-10 | 0.000804 | 0.000846 | 0.000874 | 0.00078 | +6.28% | 75 | 350,000,000 | 289,637 |
| 2014-11-07 | 0.0008 | 0.000796 | 0.000801 | 0.000772 | -1.12% | 21 | 85,000,000 | 66,308 |
| 2014-11-06 | 0.00082 | 0.000805 | 0.00082 | 0.000805 | -0.25% | 3 | 3,000,000 | 2,444 |
| 2014-11-05 | 0.000791 | 0.000807 | 0.000807 | 0.00079 | +1.89% | 7 | 7,000,000 | 5,590 |
| 2014-11-03 | 0.000816 | 0.000792 | 0.000816 | 0.000792 | -2.22% | 12 | 14,000,000 | 11,151 |
| 2014-10-31 | 0.000791 | 0.00081 | 0.000824 | 0.00079 | -0.37% | 12 | 27,000,000 | 21,751 |
| 2014-10-30 | 0.000795 | 0.000813 | 0.00082 | 0.000791 | +0.99% | 20 | 32,000,000 | 25,764 |
| 2014-10-29 | 0.000816 | 0.000805 | 0.000816 | 0.000493 | -1.95% | 143 | 1,265,000,000 | 947,790 |
| 2014-10-28 | 0.000816 | 0.000821 | 0.000834 | 0.000816 | -0.85% | 14 | 24,000,000 | 19,687 |
| 2014-10-27 | 0.000829 | 0.000828 | 0.000839 | 0.000805 | +0.85% | 36 | 120,000,000 | 99,345 |
| 2014-10-24 | 0.000828 | 0.000821 | 0.00083 | 0.000798 | -1.20% | 115 | 351,000,000 | 281,510 |
| 2014-10-23 | 0.000795 | 0.000831 | 0.000831 | 0.000795 | +0.24% | 32 | 54,000,000 | 44,142 |
| 2014-10-22 | 0.000824 | 0.000829 | 0.000829 | 0.000808 | +2.22% | 18 | 19,000,000 | 15,664 |
| 2014-10-21 | 0.000809 | 0.000811 | 0.000818 | 0.000809 | -0.49% | 9 | 10,000,000 | 8,118 |
| 2014-10-20 | 0.000814 | 0.000815 | 0.000815 | 0.000814 | +1.24% | 4 | 69,000,000 | 56,234 |
| 2014-10-17 | 0.000805 | 0.000805 | 0.000814 | 0.000776 | +2.42% | 20 | 91,000,000 | 72,663 |
| 2014-10-16 | 0.000796 | 0.000786 | 0.000802 | 0.000777 | -1.75% | 32 | 50,000,000 | 39,531 |
| 2014-10-15 | 0.000773 | 0.0008 | 0.000802 | 0.000772 | +1.27% | 16 | 32,000,000 | 25,304 |
| 2014-10-14 | 0.000809 | 0.00079 | 0.00081 | 0.00079 | -2.35% | 15 | 164,000,000 | 131,399 |
| 2014-10-13 | 0.000759 | 0.000809 | 0.000809 | 0.000749 | +3.72% | 85 | 489,000,000 | 382,377 |
| 2014-10-10 | 0.000775 | 0.00078 | 0.00078 | 0.000754 | +2.36% | 28 | 87,000,000 | 66,282 |
| 2014-10-09 | 0.000824 | 0.000762 | 0.000824 | 0.000755 | -5.34% | 80 | 396,000,000 | 306,027 |
| 2014-10-08 | 0.000814 | 0.000805 | 0.000824 | 0.000805 | 0.00% | 24 | 68,000,000 | 55,427 |
| 2014-10-07 | 0.000811 | 0.000805 | 0.000811 | 0.000799 | +0.63% | 5 | 5,000,000 | 4,026 |
| 2014-10-06 | 0.000862 | 0.0008 | 0.000862 | 0.0008 | 0.00% | 28 | 59,000,000 | 47,884 |
| 2014-10-03 | 0.000778 | 0.0008 | 0.0008 | 0.000778 | +1.65% | 6 | 6,000,000 | 4,734 |
| 2014-10-02 | 0.000764 | 0.000787 | 0.0008 | 0.000763 | +0.90% | 85 | 290,000,000 | 228,460 |
| 2014-10-01 | 0.000828 | 0.00078 | 0.000828 | 0.00075 | -4.88% | 158 | 795,000,000 | 618,119 |
| 2014-09-30 | 0.000808 | 0.00082 | 0.000831 | 0.000802 | +1.23% | 41 | 239,000,000 | 194,927 |
| 2014-09-29 | 0.000838 | 0.00081 | 0.000838 | 0.0008 | -2.41% | 56 | 182,000,000 | 146,571 |
| 2014-09-26 | 0.000823 | 0.00083 | 0.00085 | 0.0008 | -2.35% | 113 | 519,000,000 | 430,273 |
| 2014-09-25 | 0.000825 | 0.00085 | 0.000868 | 0.00082 | 0.00% | 38 | 151,000,000 | 129,056 |
| 2014-09-24 | 0.000846 | 0.00085 | 0.00089 | 0.000817 | +3.16% | 52 | 192,000,000 | 162,488 |
| 2014-09-23 | 0.000843 | 0.000824 | 0.000868 | 0.000819 | -5.18% | 86 | 452,000,000 | 374,365 |
| 2014-09-22 | 0.000852 | 0.000869 | 0.000869 | 0.000852 | -0.80% | 3 | 3,000,000 | 2,573 |
| 2014-09-19 | 0.000843 | 0.000876 | 0.000877 | 0.000841 | +3.06% | 23 | 69,000,000 | 59,639 |
| 2014-09-18 | 0.000854 | 0.00085 | 0.000879 | 0.00083 | +0.12% | 33 | 115,000,000 | 99,819 |
| 2014-09-17 | 0.000871 | 0.000849 | 0.000871 | 0.00081 | -2.41% | 64 | 174,000,000 | 147,570 |
| 2014-09-16 | 0.000874 | 0.00087 | 0.000879 | 0.000615 | -0.34% | 80 | 220,000,000 | 182,195 |
| 2014-09-15 | 0.000873 | 0.000873 | 0.000892 | 0.000873 | -2.46% | 12 | 23,000,000 | 20,212 |
| 2014-09-12 | 0.000885 | 0.000895 | 0.000898 | 0.000852 | +1.82% | 48 | 181,000,000 | 157,279 |
| 2014-09-11 | 0.000892 | 0.000879 | 0.00091 | 0.00087 | -2.77% | 50 | 88,000,000 | 78,716 |
| 2014-09-10 | 0.000903 | 0.000904 | 0.000904 | 0.000901 | +0.44% | 10 | 18,000,000 | 16,258 |
| 2014-09-09 | 0.000882 | 0.0009 | 0.0009 | 0.00088 | +3.09% | 16 | 63,000,000 | 56,509 |
| 2014-09-08 | 0.000873 | 0.000873 | 0.000873 | 0.000873 | -0.57% | 2 | 5,000,000 | 4,365 |
| 2014-09-05 | 0.000876 | 0.000878 | 0.000898 | 0.000875 | -2.12% | 16 | 33,000,000 | 29,008 |
| 2014-09-04 | 0.000872 | 0.000897 | 0.000899 | 0.000871 | +2.99% | 39 | 125,000,000 | 110,866 |
| 2014-09-03 | 0.000857 | 0.000871 | 0.000877 | 0.000839 | -0.46% | 39 | 156,000,000 | 135,182 |
| 2014-09-02 | 0.000857 | 0.000875 | 0.000875 | 0.000856 | 0.00% | 3 | 11,000,000 | 9,441 |
| 2014-09-01 | 0.000869 | 0.000875 | 0.000877 | 0.000851 | +0.69% | 13 | 18,000,000 | 15,570 |
| 2014-08-29 | 0.000877 | 0.000869 | 0.000877 | 0.000858 | -2.36% | 24 | 70,000,000 | 60,721 |
| 2014-08-28 | 0.000889 | 0.00089 | 0.000892 | 0.00087 | +0.45% | 23 | 121,000,000 | 107,244 |
| 2014-08-27 | 0.000896 | 0.000886 | 0.000896 | 0.000886 | +1.84% | 12 | 14,000,000 | 12,483 |
| 2014-08-26 | 0.000889 | 0.00087 | 0.000903 | 0.00087 | -1.69% | 24 | 121,000,000 | 105,762 |
| 2014-08-25 | 0.000903 | 0.000885 | 0.000903 | 0.00086 | -1.12% | 36 | 89,000,000 | 78,521 |
| 2014-08-22 | 0.000877 | 0.000895 | 0.000969 | 0.000877 | +0.90% | 35 | 108,000,000 | 96,858 |
| 2014-08-21 | 0.000876 | 0.000887 | 0.000895 | 0.000868 | +1.26% | 14 | 37,000,000 | 32,579 |
| 2014-08-20 | 0.000885 | 0.000876 | 0.000886 | 0.000876 | -1.35% | 3 | 7,000,000 | 6,151 |
| 2014-08-19 | 0.00089 | 0.000888 | 0.000897 | 0.000876 | -0.11% | 17 | 35,000,000 | 31,122 |
| 2014-08-18 | 0.000897 | 0.000889 | 0.000897 | 0.00088 | -1.55% | 16 | 73,000,000 | 64,373 |
| 2014-08-15 | 0.000888 | 0.000903 | 0.000918 | 0.000888 | +0.33% | 13 | 21,000,000 | 19,088 |
| 2014-08-14 | 0.0009 | 0.0009 | 0.000904 | 0.00088 | -0.11% | 23 | 71,000,000 | 63,393 |
| 2014-08-13 | 0.000914 | 0.000901 | 0.000915 | 0.000543 | -0.44% | 124 | 445,000,000 | 383,224 |
| 2014-08-12 | 0.000919 | 0.000905 | 0.000919 | 0.000901 | +0.33% | 7 | 8,000,000 | 7,239 |
| 2014-08-11 | 0.000917 | 0.000902 | 0.00093 | 0.0009 | -1.20% | 19 | 77,000,000 | 69,482 |
| 2014-08-08 | 0.000873 | 0.000913 | 0.000939 | 0.000873 | +3.28% | 102 | 190,000,000 | 171,149 |
| 2014-08-07 | 0.000888 | 0.000884 | 0.000891 | 0.00088 | +0.45% | 46 | 102,000,000 | 90,387 |
| 2014-08-06 | 0.000903 | 0.00088 | 0.000911 | 0.00088 | -3.61% | 62 | 92,000,000 | 81,763 |
| 2014-08-05 | 0.000943 | 0.000913 | 0.000965 | 0.000903 | +0.55% | 44 | 82,000,000 | 76,359 |
| 2014-08-04 | 0.000917 | 0.000908 | 0.000923 | 0.000906 | -1.30% | 14 | 30,000,000 | 27,360 |
| 2014-08-01 | 0.000906 | 0.00092 | 0.000922 | 0.000906 | 0.00% | 16 | 39,000,000 | 35,841 |
| 2014-07-31 | 0.001074 | 0.00092 | 0.001074 | 0.000906 | +0.33% | 7 | 13,000,000 | 12,065 |
| 2014-07-30 | 0.000928 | 0.000917 | 0.000928 | 0.000902 | +1.89% | 20 | 30,000,000 | 27,200 |
| 2014-07-29 | 0.000935 | 0.0009 | 0.000935 | 0.0009 | -3.95% | 30 | 49,000,000 | 44,502 |
| 2014-07-28 | 0.000933 | 0.000937 | 0.000937 | 0.000933 | 0.00% | 2 | 2,000,000 | 1,870 |
| 2014-07-25 | 0.000941 | 0.000937 | 0.000941 | 0.000916 | -0.85% | 6 | 6,000,000 | 5,558 |
| 2014-07-24 | 0.000943 | 0.000945 | 0.000945 | 0.00094 | +0.21% | 5 | 5,000,000 | 4,714 |
| 2014-07-23 | 0.000947 | 0.000943 | 0.000947 | 0.000942 | -0.32% | 7 | 10,000,000 | 9,432 |
| 2014-07-22 | 0.00092 | 0.000946 | 0.000978 | 0.0009 | +0.53% | 38 | 1,219,000,000 | 1,120,221 |
| 2014-07-21 | 0.000953 | 0.000941 | 0.00097 | 0.0009 | -2.99% | 37 | 286,000,000 | 261,787 |
| 2014-07-18 | 0.000944 | 0.00097 | 0.000978 | 0.000944 | -2.51% | 14 | 28,000,000 | 26,905 |
| 2014-07-17 | 0.000982 | 0.000995 | 0.000995 | 0.000967 | +1.84% | 14 | 27,000,000 | 26,453 |
| 2014-07-16 | 0.001013 | 0.000977 | 0.001013 | 0.000977 | -3.17% | 4 | 8,000,000 | 7,996 |
| 2014-07-15 | 0.001007 | 0.001009 | 0.001009 | 0.001007 | 0.00% | 11 | 20,000,000 | 20,177 |
| 2014-07-14 | 0.000971 | 0.001009 | 0.001009 | 0.00097 | +0.90% | 3 | 260,000,000 | 252,240 |
| 2014-07-11 | 0.001009 | 0.001 | 0.001017 | 0.000955 | -1.48% | 43 | 433,000,000 | 431,248 |
| 2014-07-10 | 0.001062 | 0.001015 | 0.001062 | 0.001014 | -4.78% | 13 | 48,000,000 | 49,436 |
| 2014-07-09 | 0.001066 | 0.001066 | 0.001066 | 0.001066 | -2.20% | 2 | 9,000,000 | 9,594 |
| 2014-07-08 | 0.001032 | 0.00109 | 0.00111 | 0.001022 | +0.46% | 46 | 163,000,000 | 176,086 |
| 2014-07-07 | 0.001018 | 0.001085 | 0.001096 | 0.00101 | +6.48% | 114 | 342,000,000 | 359,934 |
| 2014-07-04 | 0.000998 | 0.001019 | 0.001019 | 0.000982 | +2.10% | 51 | 112,000,000 | 111,943 |
| 2014-07-03 | 0.000994 | 0.000998 | 0.001001 | 0.000979 | +2.04% | 34 | 54,000,000 | 53,577 |
| 2014-07-02 | 0.00098 | 0.000978 | 0.00098 | 0.00097 | +0.20% | 26 | 59,000,000 | 57,556 |
| 2014-07-01 | 0.000979 | 0.000976 | 0.000994 | 0.00096 | -0.31% | 24 | 60,000,000 | 58,433 |
| 2014-06-30 | 0.000977 | 0.000979 | 0.001 | 0.000966 | -1.01% | 32 | 187,000,000 | 182,884 |
| 2014-06-27 | 0.000984 | 0.000989 | 0.000989 | 0.000975 | 0.00% | 14 | 62,000,000 | 60,936 |
| 2014-06-26 | 0.000972 | 0.000989 | 0.001 | 0.000964 | +0.20% | 77 | 200,000,000 | 196,001 |
| 2014-06-25 | 0.001034 | 0.000987 | 0.001034 | 0.00098 | -3.33% | 27 | 142,000,000 | 139,928 |
| 2014-06-24 | 0.001012 | 0.001021 | 0.001021 | 0.000988 | +0.89% | 20 | 51,000,000 | 50,826 |
| 2014-06-23 | 0.001043 | 0.001012 | 0.001043 | 0.001012 | -3.07% | 2 | 2,000,000 | 2,055 |
| 2014-06-20 | 0.001002 | 0.001044 | 0.0011 | 0.001002 | +0.58% | 13 | 30,000,000 | 32,099 |
| 2014-06-19 | 0.00106 | 0.001038 | 0.00106 | 0.001016 | -0.48% | 9 | 39,000,000 | 41,189 |
| 2014-06-18 | 0.001063 | 0.001043 | 0.001063 | 0.001 | +0.29% | 24 | 258,000,000 | 261,024 |
| 2014-06-17 | 0.001114 | 0.00104 | 0.001114 | 0.001015 | -4.85% | 26 | 186,000,000 | 191,018 |
| 2014-06-16 | 0.001092 | 0.001093 | 0.001093 | 0.001032 | 0.00% | 6 | 6,000,000 | 6,454 |
| 2014-06-11 | 0.00104 | 0.001093 | 0.001119 | 0.001039 | -0.18% | 38 | 75,000,000 | 82,794 |
| 2014-06-10 | 0.001247 | 0.001095 | 0.001247 | 0.001056 | -1.17% | 72 | 228,000,000 | 266,673 |
| 2014-06-09 | 0.001099 | 0.001108 | 0.001108 | 0.001057 | 0.00% | 13 | 41,000,000 | 44,736 |