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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.001175 | 0.00119 | 0.00119 | 0.00114 | +1.28% | 49 | 237,000,000 | 278,890 |
| 2015-12-29 | 0.001155 | 0.001175 | 0.00118 | 0.00114 | +1.29% | 38 | 131,000,000 | 152,625 |
| 2015-12-28 | 0.001145 | 0.00116 | 0.00116 | 0.001145 | 0.00% | 8 | 38,000,000 | 43,640 |
| 2015-12-25 | 0.00114 | 0.00116 | 0.00116 | 0.00113 | -0.43% | 30 | 409,000,000 | 464,955 |
| 2015-12-24 | 0.001165 | 0.001165 | 0.001165 | 0.00114 | +0.87% | 35 | 254,000,000 | 291,445 |
| 2015-12-23 | 0.00118 | 0.001155 | 0.00118 | 0.001155 | -2.53% | 48 | 264,000,000 | 307,535 |
| 2015-12-22 | 0.00119 | 0.001185 | 0.0012 | 0.001175 | 0.00% | 28 | 229,000,000 | 270,560 |
| 2015-12-21 | 0.0012 | 0.001185 | 0.0012 | 0.001155 | -0.84% | 45 | 479,000,000 | 566,665 |
| 2015-12-18 | 0.001225 | 0.001195 | 0.001225 | 0.00118 | -4.78% | 52 | 247,000,000 | 297,850 |
| 2015-12-17 | 0.00122 | 0.001255 | 0.001255 | 0.00119 | +2.87% | 114 | 718,000,000 | 876,845 |
| 2015-12-16 | 0.001215 | 0.00122 | 0.001235 | 0.0012 | -0.81% | 36 | 487,000,000 | 589,995 |
| 2015-12-15 | 0.00117 | 0.00123 | 0.00126 | 0.00116 | +5.13% | 214 | 2,669,000,000 | 3,268,180 |
| 2015-12-14 | 0.001165 | 0.00117 | 0.00118 | 0.00113 | -0.85% | 86 | 882,000,000 | 1,016,560 |
| 2015-12-11 | 0.00122 | 0.00118 | 0.00122 | 0.00113 | 0.00% | 62 | 422,000,000 | 504,615 |
| 2015-12-10 | 0.00121 | 0.00118 | 0.001225 | 0.00118 | -4.07% | 38 | 426,000,000 | 515,260 |
| 2015-12-09 | 0.00115 | 0.00123 | 0.00123 | 0.0011 | +7.89% | 267 | 4,030,000,000 | 4,835,190 |
| 2015-12-08 | 0.001105 | 0.00114 | 0.00115 | 0.001095 | +2.24% | 228 | 1,290,000,000 | 1,437,060 |
| 2015-12-07 | 0.001135 | 0.001115 | 0.00114 | 0.0011 | -1.33% | 50 | 136,000,000 | 151,015 |
| 2015-12-04 | 0.00118 | 0.00113 | 0.00118 | 0.00112 | -2.16% | 43 | 121,000,000 | 136,825 |
| 2015-12-03 | 0.0012 | 0.001155 | 0.0012 | 0.00113 | -3.35% | 66 | 293,000,000 | 336,700 |
| 2015-12-02 | 0.001175 | 0.001195 | 0.00121 | 0.001175 | +0.42% | 29 | 346,000,000 | 416,015 |
| 2015-12-01 | 0.001185 | 0.00119 | 0.001225 | 0.001165 | +1.71% | 90 | 349,000,000 | 418,485 |
| 2015-11-30 | 0.001185 | 0.00117 | 0.00119 | 0.00116 | -1.27% | 23 | 99,000,000 | 116,665 |
| 2015-11-27 | 0.00117 | 0.001185 | 0.001185 | 0.00116 | +0.42% | 39 | 579,000,000 | 678,055 |
| 2015-11-26 | 0.00117 | 0.00118 | 0.001195 | 0.00115 | +3.96% | 100 | 1,662,000,000 | 1,948,745 |
| 2015-11-25 | 0.00114 | 0.001135 | 0.001175 | 0.00113 | -0.44% | 48 | 513,000,000 | 591,625 |
| 2015-11-24 | 0.001175 | 0.00114 | 0.001185 | 0.001125 | -0.87% | 52 | 176,000,000 | 204,715 |
| 2015-11-23 | 0.001175 | 0.00115 | 0.0012 | 0.001125 | +1.77% | 115 | 965,000,000 | 1,127,375 |
| 2015-11-20 | 0.00109 | 0.00113 | 0.001185 | 0.00109 | +3.20% | 278 | 2,251,000,000 | 2,585,200 |
| 2015-11-19 | 0.0011 | 0.001095 | 0.00117 | 0.001065 | -0.45% | 174 | 1,099,000,000 | 1,214,000 |
| 2015-11-18 | 0.00109 | 0.0011 | 0.00112 | 0.001085 | 0.00% | 35 | 234,000,000 | 257,475 |
| 2015-11-17 | 0.001085 | 0.0011 | 0.00111 | 0.001085 | +1.38% | 46 | 335,000,000 | 368,395 |
| 2015-11-16 | 0.00109 | 0.001085 | 0.001115 | 0.00107 | -0.46% | 28 | 69,000,000 | 75,380 |
| 2015-11-13 | 0.00109 | 0.00109 | 0.001095 | 0.001035 | +0.46% | 195 | 1,239,000,000 | 1,304,900 |
| 2015-11-12 | 0.00114 | 0.001085 | 0.00114 | 0.001005 | -6.06% | 205 | 1,237,000,000 | 1,342,050 |
| 2015-11-11 | 0.00114 | 0.001155 | 0.00116 | 0.00113 | +0.43% | 29 | 130,000,000 | 149,460 |
| 2015-11-10 | 0.00114 | 0.00115 | 0.00116 | 0.00114 | 0.00% | 7 | 69,000,000 | 79,665 |
| 2015-11-09 | 0.00119 | 0.00115 | 0.00119 | 0.00115 | -3.77% | 40 | 157,000,000 | 182,375 |
| 2015-11-06 | 0.00119 | 0.001195 | 0.0012 | 0.001145 | -0.42% | 49 | 166,000,000 | 196,215 |
| 2015-11-05 | 0.001205 | 0.0012 | 0.00124 | 0.001155 | -0.41% | 114 | 532,000,000 | 633,995 |
| 2015-11-03 | 0.00116 | 0.001205 | 0.001245 | 0.0011 | +3.88% | 203 | 5,651,000,000 | 6,745,660 |
| 2015-11-02 | 0.0012 | 0.00116 | 0.0012 | 0.00114 | -2.93% | 60 | 760,000,000 | 872,675 |
| 2015-10-30 | 0.00111 | 0.001195 | 0.001285 | 0.001075 | +9.13% | 377 | 3,810,000,000 | 4,511,925 |
| 2015-10-29 | 0.00108 | 0.001095 | 0.00115 | 0.001055 | +2.82% | 126 | 742,000,000 | 827,075 |
| 2015-10-28 | 0.001065 | 0.001065 | 0.00109 | 0.00106 | -0.47% | 32 | 96,000,000 | 101,940 |
| 2015-10-27 | 0.001075 | 0.00107 | 0.00112 | 0.00107 | -0.47% | 58 | 109,000,000 | 118,740 |
| 2015-10-26 | 0.00107 | 0.001075 | 0.00109 | 0.00104 | -1.83% | 58 | 193,000,000 | 204,900 |
| 2015-10-23 | 0.001075 | 0.001095 | 0.0011 | 0.00106 | +1.86% | 86 | 1,040,000,000 | 1,139,490 |
| 2015-10-22 | 0.00107 | 0.001075 | 0.00108 | 0.001055 | 0.00% | 43 | 145,000,000 | 154,265 |
| 2015-10-21 | 0.001055 | 0.001075 | 0.001095 | 0.00102 | +1.42% | 206 | 868,000,000 | 909,000 |
| 2015-10-20 | 0.001065 | 0.00106 | 0.00107 | 0.001055 | -0.47% | 19 | 42,000,000 | 44,815 |
| 2015-10-19 | 0.001095 | 0.001065 | 0.001095 | 0.00104 | -2.74% | 101 | 311,000,000 | 328,270 |
| 2015-10-16 | 0.001075 | 0.001095 | 0.0011 | 0.001055 | 0.00% | 89 | 254,000,000 | 271,725 |
| 2015-10-15 | 0.001145 | 0.001095 | 0.001195 | 0.001075 | -2.23% | 164 | 537,000,000 | 591,610 |
| 2015-10-14 | 0.00105 | 0.00112 | 0.00114 | 0.00103 | +5.16% | 233 | 1,338,000,000 | 1,472,075 |
| 2015-10-13 | 0.001095 | 0.001065 | 0.001115 | 0.001005 | -2.29% | 222 | 1,136,000,000 | 1,197,805 |
| 2015-10-12 | 0.00111 | 0.00109 | 0.001125 | 0.00107 | -1.80% | 49 | 69,000,000 | 75,830 |
| 2015-10-09 | 0.00107 | 0.00111 | 0.00111 | 0.00107 | +2.78% | 46 | 257,000,000 | 282,305 |
| 2015-10-08 | 0.001125 | 0.00108 | 0.00114 | 0.00105 | -3.57% | 155 | 1,236,000,000 | 1,334,440 |
| 2015-10-07 | 0.001125 | 0.00112 | 0.001175 | 0.001095 | +1.82% | 77 | 278,000,000 | 313,920 |
| 2015-10-06 | 0.00111 | 0.0011 | 0.00111 | 0.0011 | -1.79% | 12 | 114,000,000 | 125,470 |
| 2015-10-05 | 0.001095 | 0.00112 | 0.00112 | 0.001065 | +3.23% | 65 | 234,000,000 | 256,010 |
| 2015-10-02 | 0.001085 | 0.001085 | 0.00109 | 0.00105 | -0.91% | 30 | 89,000,000 | 94,855 |
| 2015-10-01 | 0.00109 | 0.001095 | 0.001095 | 0.00108 | 0.00% | 13 | 23,000,000 | 25,020 |
| 2015-09-30 | 0.00108 | 0.001095 | 0.0011 | 0.001075 | +0.46% | 18 | 22,000,000 | 23,915 |
| 2015-09-29 | 0.001095 | 0.00109 | 0.0011 | 0.001055 | -0.91% | 88 | 458,000,000 | 487,895 |
| 2015-09-28 | 0.001115 | 0.0011 | 0.00113 | 0.0011 | 0.00% | 25 | 111,000,000 | 122,305 |
| 2015-09-25 | 0.00109 | 0.0011 | 0.00112 | 0.00109 | +1.85% | 24 | 96,000,000 | 105,940 |
| 2015-09-24 | 0.001085 | 0.00108 | 0.0011 | 0.00106 | -2.70% | 79 | 408,000,000 | 436,860 |
| 2015-09-23 | 0.0011 | 0.00111 | 0.001115 | 0.00107 | -0.89% | 94 | 447,000,000 | 484,585 |
| 2015-09-22 | 0.00111 | 0.00112 | 0.00112 | 0.00108 | 0.00% | 72 | 367,000,000 | 400,155 |
| 2015-09-21 | 0.001125 | 0.00112 | 0.001145 | 0.001095 | -0.44% | 121 | 470,000,000 | 520,785 |
| 2015-09-18 | 0.001125 | 0.001125 | 0.001135 | 0.0011 | 0.00% | 37 | 480,000,000 | 536,105 |
| 2015-09-17 | 0.001135 | 0.001125 | 0.00114 | 0.00111 | -0.88% | 31 | 307,000,000 | 345,220 |
| 2015-09-16 | 0.001125 | 0.001135 | 0.00114 | 0.001105 | +1.34% | 49 | 426,000,000 | 481,040 |
| 2015-09-15 | 0.001125 | 0.00112 | 0.00113 | 0.001105 | 0.00% | 25 | 191,000,000 | 214,460 |
| 2015-09-14 | 0.001105 | 0.00112 | 0.00113 | 0.00108 | +1.36% | 63 | 285,000,000 | 313,815 |
| 2015-09-11 | 0.0011 | 0.001105 | 0.00112 | 0.00108 | +0.45% | 62 | 293,000,000 | 320,725 |
| 2015-09-10 | 0.001085 | 0.0011 | 0.001115 | 0.001085 | -1.79% | 38 | 185,000,000 | 203,230 |
| 2015-09-09 | 0.0011 | 0.00112 | 0.00114 | 0.001095 | +0.90% | 42 | 515,000,000 | 567,615 |
| 2015-09-08 | 0.00111 | 0.00111 | 0.00112 | 0.001065 | 0.00% | 196 | 701,000,000 | 762,405 |
| 2015-09-07 | 0.001115 | 0.00111 | 0.00115 | 0.00108 | -0.45% | 93 | 635,000,000 | 708,520 |
| 2015-09-04 | 0.001105 | 0.001115 | 0.001115 | 0.001085 | +0.45% | 69 | 389,000,000 | 427,290 |
| 2015-09-03 | 0.001135 | 0.00111 | 0.00117 | 0.00106 | -0.89% | 437 | 6,349,000,000 | 6,929,105 |
| 2015-09-02 | 0.00116 | 0.00112 | 0.00119 | 0.00111 | -3.03% | 234 | 1,902,000,000 | 2,148,130 |
| 2015-09-01 | 0.001185 | 0.001155 | 0.001215 | 0.00114 | -2.12% | 113 | 911,000,000 | 1,066,475 |
| 2015-08-31 | 0.00125 | 0.00118 | 0.00125 | 0.00114 | -2.88% | 213 | 1,647,000,000 | 1,920,670 |
| 2015-08-28 | 0.0012 | 0.001215 | 0.00131 | 0.001165 | +2.10% | 245 | 4,382,000,000 | 5,355,520 |
| 2015-08-27 | 0.001165 | 0.00119 | 0.001365 | 0.00116 | +3.48% | 172 | 1,107,000,000 | 1,324,940 |
| 2015-08-26 | 0.001165 | 0.00115 | 0.00119 | 0.0011 | 0.00% | 74 | 427,000,000 | 484,190 |
| 2015-08-25 | 0.00117 | 0.00115 | 0.00117 | 0.00112 | 0.00% | 80 | 762,000,000 | 865,620 |
| 2015-08-24 | 0.001155 | 0.00115 | 0.001175 | 0.0011 | -4.17% | 237 | 1,154,000,000 | 1,290,655 |
| 2015-08-21 | 0.00118 | 0.0012 | 0.00122 | 0.001145 | -1.23% | 134 | 1,081,000,000 | 1,279,680 |
| 2015-08-20 | 0.00124 | 0.001215 | 0.001295 | 0.001115 | -2.02% | 424 | 2,649,000,000 | 3,128,920 |
| 2015-08-19 | 0.00136 | 0.00124 | 0.001545 | 0.00122 | -14.19% | 466 | 3,509,000,000 | 4,736,210 |
| 2015-08-18 | 0.0011 | 0.001445 | 0.001445 | 0.00107 | +31.36% | 621 | 4,617,000,000 | 6,024,700 |
| 2015-08-17 | 0.001115 | 0.0011 | 0.00115 | 0.001065 | -0.45% | 134 | 798,000,000 | 879,055 |
| 2015-08-14 | 0.00112 | 0.001105 | 0.00113 | 0.00109 | -0.90% | 121 | 1,254,000,000 | 1,382,505 |
| 2015-08-13 | 0.001115 | 0.001115 | 0.001135 | 0.00106 | -0.45% | 152 | 730,000,000 | 797,490 |
| 2015-08-12 | 0.001145 | 0.00112 | 0.001145 | 0.001095 | -2.18% | 122 | 1,238,000,000 | 1,366,995 |
| 2015-08-11 | 0.00115 | 0.001145 | 0.00115 | 0.00114 | -2.14% | 17 | 103,000,000 | 118,075 |
| 2015-08-10 | 0.00115 | 0.00117 | 0.00117 | 0.001105 | +1.74% | 70 | 1,076,000,000 | 1,222,190 |
| 2015-08-07 | 0.00116 | 0.00115 | 0.0012 | 0.00112 | 0.00% | 169 | 1,040,000,000 | 1,195,235 |
| 2015-08-06 | 0.001175 | 0.00115 | 0.001175 | 0.00112 | -2.54% | 51 | 298,000,000 | 341,730 |
| 2015-08-05 | 0.00118 | 0.00118 | 0.0012 | 0.00115 | 0.00% | 85 | 425,000,000 | 494,915 |
| 2015-08-04 | 0.00118 | 0.00118 | 0.001185 | 0.00116 | +1.72% | 19 | 95,000,000 | 111,260 |
| 2015-08-03 | 0.00119 | 0.00116 | 0.00121 | 0.001155 | -3.33% | 84 | 702,000,000 | 816,295 |
| 2015-07-31 | 0.00121 | 0.0012 | 0.00122 | 0.00119 | 0.00% | 16 | 27,000,000 | 32,410 |
| 2015-07-30 | 0.00123 | 0.0012 | 0.00124 | 0.001165 | -0.83% | 164 | 920,000,000 | 1,094,700 |
| 2015-07-29 | 0.001245 | 0.00121 | 0.001255 | 0.0012 | -3.20% | 120 | 1,655,000,000 | 2,017,735 |
| 2015-07-28 | 0.00126 | 0.00125 | 0.001355 | 0.001245 | -1.57% | 47 | 179,000,000 | 226,465 |
| 2015-07-27 | 0.00128 | 0.00127 | 0.00128 | 0.00124 | -2.31% | 17 | 34,000,000 | 42,595 |
| 2015-07-24 | 0.00128 | 0.0013 | 0.0013 | 0.00128 | 0.00% | 15 | 21,000,000 | 27,050 |
| 2015-07-23 | 0.00129 | 0.0013 | 0.001305 | 0.00128 | -0.76% | 13 | 132,000,000 | 170,465 |
| 2015-07-22 | 0.00128 | 0.00131 | 0.00133 | 0.001255 | +2.34% | 51 | 644,000,000 | 826,325 |
| 2015-07-21 | 0.001275 | 0.00128 | 0.00133 | 0.001275 | -3.03% | 29 | 260,000,000 | 334,350 |
| 2015-07-20 | 0.001345 | 0.00132 | 0.00135 | 0.001275 | -1.49% | 16 | 21,000,000 | 27,550 |
| 2015-07-17 | 0.00134 | 0.00134 | 0.001345 | 0.001265 | +0.75% | 29 | 46,000,000 | 60,760 |
| 2015-07-16 | 0.00128 | 0.00133 | 0.00135 | 0.001235 | +4.72% | 76 | 618,000,000 | 780,225 |
| 2015-07-15 | 0.001335 | 0.00127 | 0.001335 | 0.00126 | -0.39% | 23 | 211,000,000 | 267,530 |
| 2015-07-14 | 0.00128 | 0.001275 | 0.00128 | 0.00125 | -0.39% | 29 | 247,000,000 | 313,970 |
| 2015-07-13 | 0.00126 | 0.00128 | 0.00128 | 0.00126 | +2.40% | 47 | 445,000,000 | 564,495 |
| 2015-07-10 | 0.0013 | 0.00125 | 0.00131 | 0.00125 | -1.19% | 27 | 170,000,000 | 213,655 |
| 2015-07-09 | 0.001245 | 0.001265 | 0.001375 | 0.001245 | +2.43% | 34 | 90,000,000 | 114,760 |
| 2015-07-08 | 0.00124 | 0.001235 | 0.001255 | 0.001225 | -1.20% | 28 | 60,000,000 | 73,945 |
| 2015-07-07 | 0.001225 | 0.00125 | 0.001255 | 0.00121 | -0.79% | 38 | 127,000,000 | 157,080 |
| 2015-07-06 | 0.00125 | 0.00126 | 0.00127 | 0.001235 | -0.40% | 33 | 56,000,000 | 69,595 |
| 2015-07-03 | 0.00125 | 0.001265 | 0.001275 | 0.00125 | +0.80% | 32 | 1,060,000,000 | 1,335,600 |
| 2015-07-02 | 0.001255 | 0.001255 | 0.00127 | 0.00125 | 0.00% | 29 | 194,000,000 | 244,425 |
| 2015-07-01 | 0.00129 | 0.001255 | 0.00129 | 0.001255 | -1.95% | 54 | 4,683,000,000 | 5,934,555 |
| 2015-06-30 | 0.00127 | 0.00128 | 0.0013 | 0.00126 | -0.78% | 57 | 3,655,000,000 | 4,677,980 |
| 2015-06-29 | 0.001305 | 0.00129 | 0.001315 | 0.00127 | -3.01% | 45 | 232,000,000 | 296,560 |
| 2015-06-26 | 0.0013 | 0.00133 | 0.00133 | 0.001295 | +0.38% | 22 | 36,000,000 | 47,180 |
| 2015-06-25 | 0.00131 | 0.001325 | 0.00138 | 0.00128 | +0.38% | 35 | 60,000,000 | 78,705 |
| 2015-06-24 | 0.00132 | 0.00132 | 0.00132 | 0.00128 | -0.75% | 50 | 659,000,000 | 847,415 |
| 2015-06-23 | 0.00137 | 0.00133 | 0.00137 | 0.001305 | -0.75% | 17 | 26,000,000 | 34,405 |
| 2015-06-22 | 0.00133 | 0.00134 | 0.00134 | 0.001315 | 0.00% | 15 | 105,000,000 | 138,790 |
| 2015-06-19 | 0.00135 | 0.00134 | 0.00136 | 0.001335 | -0.37% | 16 | 32,000,000 | 43,115 |
| 2015-06-18 | 0.00131 | 0.001345 | 0.001365 | 0.00131 | +1.13% | 32 | 101,000,000 | 135,345 |
| 2015-06-17 | 0.001305 | 0.00133 | 0.001335 | 0.001305 | +2.31% | 20 | 88,000,000 | 116,450 |
| 2015-06-16 | 0.00131 | 0.0013 | 0.00132 | 0.0013 | -0.76% | 11 | 15,000,000 | 19,670 |
| 2015-06-15 | 0.001275 | 0.00131 | 0.00131 | 0.00127 | +1.16% | 43 | 312,000,000 | 402,480 |
| 2015-06-11 | 0.00129 | 0.001295 | 0.0013 | 0.00129 | -0.38% | 15 | 150,000,000 | 194,260 |
| 2015-06-10 | 0.0013 | 0.0013 | 0.0013 | 0.001295 | 0.00% | 21 | 38,000,000 | 49,395 |
| 2015-06-09 | 0.00131 | 0.0013 | 0.00134 | 0.001285 | -2.26% | 26 | 121,000,000 | 157,615 |
| 2015-06-08 | 0.001365 | 0.00133 | 0.001365 | 0.0013 | -2.56% | 28 | 116,000,000 | 152,265 |
| 2015-06-05 | 0.001365 | 0.001365 | 0.00137 | 0.0013 | -1.09% | 23 | 43,000,000 | 56,715 |
| 2015-06-04 | 0.001365 | 0.00138 | 0.00138 | 0.00132 | -1.43% | 18 | 48,000,000 | 63,895 |
| 2015-06-03 | 0.00136 | 0.0014 | 0.001445 | 0.00133 | +5.26% | 73 | 341,000,000 | 480,865 |
| 2015-06-02 | 0.00136 | 0.00133 | 0.00137 | 0.001305 | -2.56% | 20 | 95,000,000 | 125,965 |
| 2015-06-01 | 0.00133 | 0.001365 | 0.00138 | 0.001295 | -1.09% | 63 | 258,000,000 | 341,175 |
| 2015-05-29 | 0.001395 | 0.00138 | 0.00144 | 0.001325 | +0.73% | 52 | 270,000,000 | 368,610 |
| 2015-05-28 | 0.00132 | 0.00137 | 0.00141 | 0.001315 | +2.62% | 77 | 414,000,000 | 565,705 |
| 2015-05-27 | 0.00129 | 0.001335 | 0.00138 | 0.001265 | +3.89% | 79 | 394,000,000 | 509,600 |
| 2015-05-26 | 0.001315 | 0.001285 | 0.00132 | 0.00126 | -1.15% | 28 | 256,000,000 | 326,120 |
| 2015-05-25 | 0.00131 | 0.0013 | 0.00133 | 0.00128 | -3.35% | 44 | 317,000,000 | 411,090 |
| 2015-05-22 | 0.001285 | 0.001345 | 0.001355 | 0.00128 | +1.89% | 31 | 159,000,000 | 209,170 |
| 2015-05-21 | 0.001325 | 0.00132 | 0.00133 | 0.001285 | -2.22% | 40 | 252,000,000 | 326,255 |
| 2015-05-20 | 0.00134 | 0.00135 | 0.001355 | 0.00129 | -0.37% | 61 | 466,000,000 | 611,250 |
| 2015-05-19 | 0.00138 | 0.001355 | 0.00138 | 0.00135 | -3.56% | 48 | 441,000,000 | 596,965 |
| 2015-05-18 | 0.00141 | 0.001405 | 0.00141 | 0.001405 | +0.36% | 2 | 6,000,000 | 8,455 |
| 2015-05-15 | 0.00139 | 0.0014 | 0.0014 | 0.001355 | -1.06% | 36 | 187,000,000 | 256,190 |
| 2015-05-14 | 0.00138 | 0.001415 | 0.001415 | 0.001375 | +1.07% | 9 | 71,000,000 | 99,125 |
| 2015-05-13 | 0.001375 | 0.0014 | 0.00144 | 0.00137 | +0.72% | 18 | 58,000,000 | 82,480 |
| 2015-05-12 | 0.001445 | 0.00139 | 0.001445 | 0.00139 | -5.76% | 43 | 462,000,000 | 647,960 |
| 2015-05-08 | 0.00147 | 0.001475 | 0.001515 | 0.001445 | -2.64% | 14 | 153,000,000 | 222,575 |
| 2015-05-07 | 0.001545 | 0.001515 | 0.00155 | 0.00144 | +1.00% | 16 | 35,000,000 | 51,250 |
| 2015-05-06 | 0.001395 | 0.0015 | 0.001545 | 0.001395 | +3.09% | 57 | 573,000,000 | 846,420 |
| 2015-05-05 | 0.00146 | 0.001455 | 0.00146 | 0.001385 | +3.19% | 42 | 546,000,000 | 770,555 |
| 2015-04-30 | 0.001459 | 0.00141 | 0.001461 | 0.001405 | -4.92% | 23 | 159,000,000 | 224,873 |
| 2015-04-29 | 0.001456 | 0.001483 | 0.001543 | 0.001441 | -1.13% | 27 | 128,000,000 | 185,589 |
| 2015-04-28 | 0.001493 | 0.0015 | 0.00165 | 0.001381 | +0.20% | 95 | 1,323,000,000 | 1,988,177 |
| 2015-04-27 | 0.001388 | 0.001497 | 0.001499 | 0.001349 | +3.17% | 84 | 2,716,000,000 | 3,783,379 |
| 2015-04-24 | 0.001367 | 0.001451 | 0.001462 | 0.001367 | +0.48% | 32 | 123,000,000 | 171,902 |
| 2015-04-23 | 0.001436 | 0.001444 | 0.001445 | 0.001395 | +0.56% | 18 | 40,000,000 | 56,218 |
| 2015-04-22 | 0.001471 | 0.001436 | 0.001474 | 0.001401 | -4.27% | 32 | 259,000,000 | 377,041 |
| 2015-04-21 | 0.001499 | 0.0015 | 0.0015 | 0.00145 | 0.00% | 57 | 256,000,000 | 375,878 |
| 2015-04-20 | 0.001549 | 0.0015 | 0.001591 | 0.0015 | +0.07% | 45 | 178,000,000 | 274,037 |
| 2015-04-17 | 0.001536 | 0.001499 | 0.00155 | 0.001499 | -1.51% | 17 | 80,000,000 | 120,533 |
| 2015-04-16 | 0.001508 | 0.001522 | 0.0016 | 0.0015 | -3.06% | 38 | 202,000,000 | 313,038 |
| 2015-04-15 | 0.001508 | 0.00157 | 0.00163 | 0.00146 | +1.62% | 80 | 1,015,000,000 | 1,554,479 |
| 2015-04-14 | 0.001695 | 0.001545 | 0.001759 | 0.001502 | -4.45% | 45 | 614,000,000 | 965,240 |
| 2015-04-13 | 0.001399 | 0.001617 | 0.001801 | 0.001333 | +14.36% | 219 | 3,795,000,000 | 5,474,860 |
| 2015-04-10 | 0.001456 | 0.001414 | 0.001456 | 0.001371 | +1.73% | 25 | 157,000,000 | 224,683 |
| 2015-04-09 | 0.001438 | 0.00139 | 0.001438 | 0.001343 | +1.83% | 40 | 1,685,000,000 | 2,355,774 |
| 2015-04-08 | 0.001334 | 0.001365 | 0.001389 | 0.00133 | -1.80% | 59 | 210,000,000 | 280,812 |
| 2015-04-07 | 0.0014 | 0.00139 | 0.001421 | 0.001325 | -2.93% | 80 | 229,000,000 | 312,921 |
| 2015-04-06 | 0.001337 | 0.001432 | 0.001497 | 0.00133 | +11.09% | 157 | 643,000,000 | 911,067 |
| 2015-04-03 | 0.001271 | 0.001289 | 0.001301 | 0.001254 | +0.78% | 30 | 330,000,000 | 425,139 |
| 2015-04-02 | 0.001236 | 0.001279 | 0.001288 | 0.00121 | +2.32% | 51 | 340,000,000 | 431,930 |
| 2015-04-01 | 0.001299 | 0.00125 | 0.001301 | 0.00121 | -5.59% | 89 | 820,000,000 | 1,022,829 |
| 2015-03-31 | 0.001274 | 0.001324 | 0.001327 | 0.00127 | -0.30% | 23 | 91,000,000 | 116,283 |
| 2015-03-30 | 0.001255 | 0.001328 | 0.001328 | 0.001245 | +0.38% | 10 | 10,000,000 | 12,797 |
| 2015-03-27 | 0.001309 | 0.001323 | 0.001323 | 0.001203 | -2.79% | 70 | 191,000,000 | 240,672 |
| 2015-03-26 | 0.00132 | 0.001361 | 0.001361 | 0.00131 | -0.07% | 32 | 77,000,000 | 101,631 |
| 2015-03-25 | 0.001354 | 0.001362 | 0.001369 | 0.001302 | -0.80% | 22 | 61,000,000 | 80,212 |
| 2015-03-24 | 0.001384 | 0.001373 | 0.001384 | 0.001344 | +1.10% | 8 | 12,000,000 | 16,336 |
| 2015-03-23 | 0.001372 | 0.001358 | 0.001393 | 0.00134 | -1.52% | 27 | 115,000,000 | 156,784 |
| 2015-03-20 | 0.001352 | 0.001379 | 0.001397 | 0.001351 | -1.50% | 38 | 119,000,000 | 163,157 |
| 2015-03-19 | 0.001473 | 0.0014 | 0.001473 | 0.001372 | -3.58% | 33 | 507,000,000 | 708,009 |
| 2015-03-18 | 0.001384 | 0.001452 | 0.001468 | 0.001358 | +4.61% | 80 | 364,000,000 | 515,078 |
| 2015-03-17 | 0.001421 | 0.001388 | 0.001426 | 0.001351 | -1.70% | 56 | 292,000,000 | 398,961 |
| 2015-03-16 | 0.001446 | 0.001412 | 0.001459 | 0.001372 | -3.88% | 66 | 117,000,000 | 165,327 |
| 2015-03-13 | 0.001455 | 0.001469 | 0.001487 | 0.001453 | -1.28% | 22 | 39,000,000 | 57,064 |
| 2015-03-12 | 0.001504 | 0.001488 | 0.001504 | 0.001446 | -1.98% | 13 | 42,000,000 | 62,088 |
| 2015-03-11 | 0.001495 | 0.001518 | 0.00156 | 0.001461 | +0.93% | 94 | 358,000,000 | 535,815 |
| 2015-03-10 | 0.00152 | 0.001504 | 0.001538 | 0.001469 | -4.26% | 77 | 177,000,000 | 266,371 |
| 2015-03-06 | 0.001609 | 0.001571 | 0.001716 | 0.00153 | -2.36% | 175 | 807,000,000 | 1,274,054 |
| 2015-03-05 | 0.0015 | 0.001609 | 0.00164 | 0.0015 | +4.82% | 130 | 509,000,000 | 814,172 |
| 2015-03-04 | 0.001564 | 0.001535 | 0.00158 | 0.001465 | -3.40% | 156 | 596,000,000 | 908,965 |
| 2015-03-03 | 0.001599 | 0.001589 | 0.001601 | 0.00155 | -0.63% | 80 | 323,000,000 | 506,072 |
| 2015-03-02 | 0.001657 | 0.001599 | 0.001674 | 0.001555 | -2.62% | 141 | 339,000,000 | 549,633 |
| 2015-02-27 | 0.001588 | 0.001642 | 0.001684 | 0.001523 | +0.86% | 472 | 5,052,000,000 | 8,072,993 |
| 2015-02-26 | 0.00116 | 0.001628 | 0.001648 | 0.001095 | +37.85% | 561 | 5,350,000,000 | 7,916,299 |
| 2015-02-25 | 0.001168 | 0.001181 | 0.001181 | 0.001102 | +1.46% | 76 | 357,000,000 | 411,422 |
| 2015-02-24 | 0.001171 | 0.001164 | 0.001194 | 0.001156 | -2.35% | 16 | 40,000,000 | 46,644 |
| 2015-02-20 | 0.001222 | 0.001192 | 0.001224 | 0.001156 | +1.88% | 49 | 276,000,000 | 330,862 |
| 2015-02-19 | 0.001191 | 0.00117 | 0.001191 | 0.001135 | -1.76% | 77 | 171,000,000 | 198,198 |
| 2015-02-18 | 0.001234 | 0.001191 | 0.001234 | 0.001161 | -2.06% | 69 | 297,000,000 | 354,611 |
| 2015-02-17 | 0.001219 | 0.001216 | 0.001226 | 0.001165 | +0.08% | 85 | 309,000,000 | 371,787 |
| 2015-02-16 | 0.001225 | 0.001215 | 0.001235 | 0.00116 | -1.14% | 151 | 591,000,000 | 712,912 |
| 2015-02-13 | 0.001124 | 0.001229 | 0.001238 | 0.001106 | +5.04% | 162 | 1,163,000,000 | 1,387,022 |
| 2015-02-12 | 0.001207 | 0.00117 | 0.001239 | 0.001101 | -1.43% | 185 | 1,117,000,000 | 1,276,016 |
| 2015-02-11 | 0.00114 | 0.001187 | 0.00119 | 0.001125 | +5.60% | 86 | 555,000,000 | 649,224 |
| 2015-02-10 | 0.001114 | 0.001124 | 0.001209 | 0.001113 | -2.52% | 154 | 487,000,000 | 569,408 |
| 2015-02-09 | 0.001005 | 0.001153 | 0.00118 | 0.001004 | +14.84% | 246 | 1,871,000,000 | 2,093,180 |
| 2015-02-06 | 0.001018 | 0.001004 | 0.001025 | 0.000999 | -1.95% | 90 | 517,000,000 | 518,538 |
| 2015-02-05 | 0.001018 | 0.001024 | 0.001024 | 0.000951 | +1.99% | 52 | 518,000,000 | 511,309 |
| 2015-02-04 | 0.000999 | 0.001004 | 0.001034 | 0.00099 | +0.50% | 57 | 571,000,000 | 576,041 |
| 2015-02-03 | 0.001065 | 0.000999 | 0.001065 | 0.000987 | -0.10% | 41 | 614,000,000 | 614,339 |
| 2015-02-02 | 0.000975 | 0.001 | 0.001079 | 0.000965 | -1.48% | 116 | 897,000,000 | 906,994 |
| 2015-01-30 | 0.000977 | 0.001015 | 0.00109 | 0.000922 | +6.84% | 357 | 3,363,000,000 | 3,463,653 |
| 2015-01-29 | 0.0009 | 0.00095 | 0.001006 | 0.0009 | +4.40% | 203 | 2,059,000,000 | 1,956,265 |
| 2015-01-28 | 0.000891 | 0.00091 | 0.00092 | 0.000888 | -0.66% | 49 | 265,000,000 | 238,799 |
| 2015-01-27 | 0.000901 | 0.000916 | 0.000919 | 0.000881 | -0.43% | 85 | 500,000,000 | 452,231 |
| 2015-01-26 | 0.000946 | 0.00092 | 0.000946 | 0.0009 | -3.87% | 52 | 337,000,000 | 308,761 |
| 2015-01-23 | 0.000937 | 0.000957 | 0.000969 | 0.000935 | -0.10% | 55 | 815,000,000 | 780,310 |
| 2015-01-22 | 0.000964 | 0.000958 | 0.000965 | 0.000927 | -0.21% | 67 | 312,000,000 | 295,060 |
| 2015-01-21 | 0.000948 | 0.00096 | 0.000966 | 0.000922 | -0.93% | 32 | 214,000,000 | 200,330 |
| 2015-01-20 | 0.000949 | 0.000969 | 0.000995 | 0.000939 | +2.11% | 50 | 226,000,000 | 218,304 |
| 2015-01-19 | 0.000929 | 0.000949 | 0.000959 | 0.000925 | -0.11% | 49 | 288,000,000 | 270,919 |
| 2015-01-16 | 0.000915 | 0.00095 | 0.00095 | 0.000915 | +1.93% | 25 | 130,000,000 | 122,881 |
| 2015-01-15 | 0.000926 | 0.000932 | 0.000932 | 0.000911 | -0.43% | 18 | 141,000,000 | 129,801 |
| 2015-01-14 | 0.000891 | 0.000936 | 0.000936 | 0.000881 | +2.18% | 97 | 382,000,000 | 345,171 |
| 2015-01-13 | 0.00097 | 0.000916 | 0.00097 | 0.0009 | -6.24% | 96 | 502,000,000 | 458,858 |
| 2015-01-12 | 0.000941 | 0.000977 | 0.000995 | 0.00094 | +2.41% | 40 | 186,000,000 | 180,592 |
| 2015-01-09 | 0.000941 | 0.000954 | 0.000997 | 0.000935 | +2.36% | 62 | 155,000,000 | 149,786 |
| 2015-01-08 | 0.000904 | 0.000932 | 0.000977 | 0.0009 | +1.97% | 107 | 433,000,000 | 407,539 |
| 2015-01-06 | 0.000896 | 0.000914 | 0.000914 | 0.000878 | +1.11% | 78 | 475,000,000 | 428,922 |
| 2015-01-05 | 0.000903 | 0.000904 | 0.000916 | 0.00088 | 0.00% | 26 | 108,000,000 | 97,123 |