ТГК-2 (Территориальная генерирующая компания №2)

TGKB

0.00628 ₽ -0.32% ↓

История котировок TGKB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	0.00236	0.002385	0.0024	0.00235	+0.42%	95	359,000,000	851,925
2019-12-27	0.00236	0.002375	0.002375	0.002325	+0.64%	117	223,000,000	524,155
2019-12-26	0.00231	0.00236	0.00239	0.0023	+1.94%	190	1,015,000,000	2,387,170
2019-12-25	0.002315	0.002315	0.002315	0.0023	-0.22%	64	268,000,000	618,180
2019-12-24	0.00235	0.00232	0.00235	0.0023	-1.07%	134	567,000,000	1,309,875
2019-12-23	0.00237	0.002345	0.00237	0.0023	-0.21%	165	633,000,000	1,473,580
2019-12-20	0.002365	0.00235	0.002365	0.00233	-1.05%	71	261,000,000	613,985
2019-12-19	0.002375	0.002375	0.002385	0.00236	+0.64%	69	273,000,000	646,020
2019-12-18	0.002365	0.00236	0.002365	0.002325	-0.21%	180	870,000,000	2,037,235
2019-12-17	0.00238	0.002365	0.002395	0.00235	-0.84%	77	500,000,000	1,182,785
2019-12-16	0.00237	0.002385	0.00239	0.00237	+0.42%	48	144,000,000	343,080
2019-12-13	0.002375	0.002375	0.002385	0.002345	+1.28%	76	557,000,000	1,313,020
2019-12-12	0.00237	0.002345	0.00239	0.00232	-1.26%	289	901,000,000	2,115,190
2019-12-11	0.00239	0.002375	0.00239	0.00232	-0.63%	197	573,000,000	1,350,445
2019-12-10	0.0024	0.00239	0.002415	0.00235	-0.42%	63	291,000,000	688,045
2019-12-09	0.00242	0.0024	0.00242	0.002395	0.00%	33	146,000,000	350,615
2019-12-06	0.0024	0.0024	0.0024	0.00238	-0.21%	37	244,000,000	582,250
2019-12-05	0.002405	0.002405	0.002425	0.002385	+0.21%	27	31,000,000	74,310
2019-12-04	0.002425	0.0024	0.002425	0.002385	0.00%	35	53,000,000	127,105
2019-12-03	0.002435	0.0024	0.00245	0.002395	0.00%	78	296,000,000	715,695
2019-12-02	0.002405	0.0024	0.002415	0.00238	-0.21%	56	303,000,000	727,945
2019-11-29	0.0024	0.002405	0.002415	0.002395	0.00%	40	120,000,000	287,995
2019-11-28	0.002395	0.002405	0.00241	0.00239	+0.21%	49	105,000,000	252,265
2019-11-27	0.00237	0.0024	0.00242	0.00237	-1.03%	75	219,000,000	526,600
2019-11-26	0.002435	0.002425	0.00248	0.002385	-1.42%	208	1,036,000,000	2,505,235
2019-11-25	0.00247	0.00246	0.0025	0.00238	+0.61%	208	1,175,000,000	2,847,640
2019-11-22	0.002475	0.002445	0.002475	0.002435	-1.61%	103	364,000,000	892,675
2019-11-21	0.002485	0.002485	0.002485	0.00247	0.00%	53	126,000,000	312,380
2019-11-20	0.0025	0.002485	0.00252	0.00248	-0.60%	30	123,000,000	306,645
2019-11-19	0.00248	0.0025	0.002505	0.002475	+0.20%	38	176,000,000	436,945
2019-11-18	0.00249	0.002495	0.002525	0.002475	-0.80%	49	258,000,000	643,795
2019-11-15	0.00248	0.002515	0.00252	0.00248	-0.20%	25	41,000,000	102,910
2019-11-14	0.00253	0.00252	0.002545	0.002485	-0.98%	54	204,000,000	513,925
2019-11-13	0.00253	0.002545	0.002565	0.002515	0.00%	42	274,000,000	697,620
2019-11-12	0.00253	0.002545	0.002565	0.002525	+0.79%	99	507,000,000	1,290,775
2019-11-11	0.002525	0.002525	0.002535	0.00251	0.00%	45	630,000,000	1,590,070
2019-11-08	0.002495	0.002525	0.002525	0.00249	+0.40%	45	225,000,000	565,745
2019-11-07	0.002505	0.002515	0.002565	0.002475	+0.80%	86	449,000,000	1,124,700
2019-11-06	0.00253	0.002495	0.00253	0.002475	+0.20%	61	129,000,000	321,640
2019-11-05	0.002465	0.00249	0.002575	0.00246	0.00%	105	381,000,000	955,370
2019-11-01	0.00248	0.00249	0.00249	0.002455	+0.40%	53	158,000,000	391,115
2019-10-31	0.0025	0.00248	0.0025	0.002455	-0.80%	64	216,000,000	536,745
2019-10-30	0.002475	0.0025	0.00258	0.002455	+1.21%	115	787,000,000	1,967,950
2019-10-29	0.002455	0.00247	0.0025	0.00245	-0.60%	43	166,000,000	411,180
2019-10-28	0.002475	0.002485	0.00249	0.00242	+0.81%	99	304,000,000	744,215
2019-10-25	0.00247	0.002465	0.002505	0.00244	+1.02%	59	177,000,000	438,040
2019-10-24	0.00248	0.00244	0.00248	0.002435	-1.21%	55	163,000,000	400,795
2019-10-23	0.0025	0.00247	0.0025	0.002435	-1.20%	50	644,000,000	1,606,125
2019-10-22	0.002475	0.0025	0.0025	0.002475	+0.60%	28	63,000,000	157,110
2019-10-21	0.002465	0.002485	0.00251	0.002465	+1.02%	91	519,000,000	1,291,240
2019-10-18	0.00244	0.00246	0.002465	0.002425	+0.61%	32	66,000,000	162,145
2019-10-17	0.002445	0.002445	0.002465	0.002415	+0.20%	49	293,000,000	717,465
2019-10-16	0.00242	0.00244	0.00245	0.0024	+0.41%	56	530,000,000	1,277,600
2019-10-15	0.002415	0.00243	0.002435	0.002395	+0.62%	19	120,000,000	290,210
2019-10-14	0.00243	0.002415	0.00243	0.002395	-0.62%	23	37,000,000	89,270
2019-10-11	0.002465	0.00243	0.00248	0.0024	-1.22%	65	270,000,000	655,460
2019-10-10	0.00245	0.00246	0.00248	0.002435	+0.20%	33	60,000,000	147,195
2019-10-09	0.00245	0.002455	0.002495	0.002445	-1.01%	68	160,000,000	394,415
2019-10-08	0.002485	0.00248	0.002495	0.00244	+0.40%	47	66,000,000	162,555
2019-10-07	0.00246	0.00247	0.0025	0.00246	-1.20%	30	144,000,000	356,890
2019-10-04	0.002505	0.0025	0.00254	0.002405	+0.40%	128	436,000,000	1,080,880
2019-10-03	0.00246	0.00249	0.00254	0.00245	+1.22%	57	187,000,000	465,815
2019-10-02	0.00259	0.00246	0.002745	0.00246	-3.91%	116	427,000,000	1,100,465
2019-10-01	0.00264	0.00256	0.00264	0.002555	-2.66%	70	255,000,000	655,895
2019-09-30	0.002665	0.00263	0.002665	0.0026	-2.23%	64	250,000,000	654,855
2019-09-27	0.00276	0.00269	0.00276	0.002665	+0.37%	28	79,000,000	212,705
2019-09-26	0.002705	0.00268	0.002745	0.002665	-0.56%	43	183,000,000	492,845
2019-09-25	0.002605	0.002695	0.00275	0.0026	+3.06%	162	735,000,000	1,988,625
2019-09-24	0.002575	0.002615	0.002725	0.00257	+0.77%	189	1,648,000,000	4,398,020
2019-09-23	0.002535	0.002595	0.002635	0.00252	-0.19%	76	417,000,000	1,070,320
2019-09-20	0.002535	0.0026	0.0026	0.002495	+3.79%	102	625,000,000	1,608,555
2019-09-19	0.00247	0.002505	0.00254	0.00247	+0.60%	24	64,000,000	161,510
2019-09-18	0.002465	0.00249	0.00255	0.00246	-0.20%	74	463,000,000	1,164,750
2019-09-17	0.002505	0.002495	0.00251	0.002465	-1.38%	38	192,000,000	477,175
2019-09-16	0.0025	0.00253	0.00256	0.00249	+2.43%	113	518,000,000	1,304,725
2019-09-13	0.00248	0.00247	0.002545	0.002445	+1.23%	149	388,000,000	971,540
2019-09-12	0.00244	0.00244	0.002495	0.00243	0.00%	69	189,000,000	464,300
2019-09-11	0.00242	0.00244	0.00244	0.002315	+0.83%	89	457,000,000	1,095,005
2019-09-10	0.002405	0.00242	0.00246	0.0024	-1.02%	26	102,000,000	248,845
2019-09-09	0.002395	0.002445	0.00246	0.002395	+1.88%	79	276,000,000	670,825
2019-09-06	0.00243	0.0024	0.00243	0.002385	-0.41%	32	78,000,000	188,075
2019-09-05	0.00242	0.00241	0.00245	0.002405	-0.41%	43	141,000,000	341,265
2019-09-04	0.002415	0.00242	0.002425	0.002395	+0.41%	20	48,000,000	115,670
2019-09-03	0.002425	0.00241	0.002425	0.002395	-0.21%	29	161,000,000	387,165
2019-09-02	0.002425	0.002415	0.00243	0.00241	-0.62%	32	82,000,000	198,690
2019-08-30	0.00239	0.00243	0.00245	0.00239	+1.04%	49	123,000,000	297,045
2019-08-29	0.00239	0.002405	0.002445	0.00237	+1.91%	82	342,000,000	823,360
2019-08-28	0.002375	0.00236	0.002395	0.00235	-1.26%	22	83,000,000	195,485
2019-08-27	0.002365	0.00239	0.002415	0.002345	-0.21%	30	98,000,000	233,285
2019-08-26	0.00241	0.002395	0.002425	0.002385	-1.24%	18	137,000,000	328,835
2019-08-23	0.00242	0.002425	0.002425	0.0024	+0.83%	10	121,000,000	290,805
2019-08-22	0.00242	0.002405	0.00247	0.002405	-0.21%	37	75,000,000	182,105
2019-08-21	0.00246	0.00241	0.002465	0.0024	-1.23%	27	86,000,000	209,105
2019-08-20	0.002425	0.00244	0.00245	0.00232	+1.88%	88	492,000,000	1,180,370
2019-08-19	0.00234	0.002395	0.002415	0.002335	+1.05%	22	155,000,000	366,640
2019-08-16	0.002355	0.00237	0.002415	0.00234	-1.25%	44	192,000,000	450,945
2019-08-15	0.002385	0.0024	0.002425	0.00236	-0.83%	40	63,000,000	150,510
2019-08-14	0.002435	0.00242	0.002545	0.002375	+0.21%	88	197,000,000	476,915
2019-08-13	0.00247	0.002415	0.00247	0.002385	+0.42%	28	108,000,000	260,965
2019-08-12	0.0024	0.002405	0.00245	0.00234	+1.26%	70	447,000,000	1,077,055
2019-08-09	0.00237	0.002375	0.002405	0.00233	-0.63%	21	60,000,000	141,620
2019-08-08	0.002415	0.00239	0.00245	0.002375	+0.21%	19	37,000,000	88,715
2019-08-07	0.00241	0.002385	0.00242	0.00233	+0.21%	88	341,000,000	805,375
2019-08-06	0.00243	0.00238	0.00243	0.002355	-1.86%	86	524,000,000	1,247,670
2019-08-05	0.002475	0.002425	0.002525	0.002385	-2.41%	97	609,000,000	1,482,390
2019-08-02	0.00251	0.002485	0.00251	0.002485	-2.36%	52	163,000,000	406,765
2019-08-01	0.00255	0.002545	0.002575	0.00251	+0.99%	41	95,000,000	240,890
2019-07-31	0.00253	0.00252	0.00256	0.002515	+0.80%	34	87,000,000	220,805
2019-07-30	0.00252	0.0025	0.00259	0.002425	-0.99%	76	391,000,000	979,995
2019-07-29	0.002515	0.002525	0.00257	0.002515	+2.02%	44	96,000,000	244,685
2019-07-26	0.002485	0.002475	0.00253	0.002475	-1.00%	35	104,000,000	259,800
2019-07-25	0.00249	0.0025	0.00255	0.00249	0.00%	40	163,000,000	408,605
2019-07-24	0.00251	0.0025	0.002575	0.002485	0.00%	50	192,000,000	481,200
2019-07-23	0.002535	0.0025	0.00254	0.002475	-0.60%	70	245,000,000	612,440
2019-07-22	0.002555	0.002515	0.002745	0.00248	-1.37%	127	293,000,000	761,725
2019-07-19	0.00258	0.00255	0.00258	0.0025	-0.20%	55	175,000,000	441,760
2019-07-18	0.00254	0.002555	0.00261	0.00251	+1.39%	87	209,000,000	533,145
2019-07-17	0.00252	0.00252	0.00254	0.00251	0.00%	37	120,000,000	302,760
2019-07-16	0.00258	0.00252	0.00258	0.00252	-2.14%	48	184,000,000	466,560
2019-07-15	0.00266	0.002575	0.002665	0.00257	-2.09%	99	219,000,000	568,675
2019-07-12	0.00263	0.00263	0.00278	0.002565	-1.87%	91	259,000,000	696,935
2019-07-11	0.00275	0.00268	0.002815	0.00265	-3.94%	140	350,000,000	952,365
2019-07-10	0.002845	0.00279	0.002895	0.00269	-2.45%	254	674,000,000	1,861,235
2019-07-09	0.00289	0.00286	0.0029	0.00273	+0.88%	225	1,066,000,000	2,997,510
2019-07-08	0.0027	0.002835	0.002875	0.0027	+2.16%	230	632,000,000	1,779,510
2019-07-05	0.002665	0.002775	0.00287	0.002605	+7.14%	375	1,371,000,000	3,742,305
2019-07-04	0.00259	0.00259	0.00264	0.002575	-1.33%	43	141,000,000	366,555
2019-07-03	0.0026	0.002625	0.00264	0.002555	+0.96%	68	230,000,000	597,860
2019-07-02	0.002555	0.0026	0.0026	0.002505	+0.97%	61	140,000,000	359,380
2019-07-01	0.002535	0.002575	0.002575	0.00252	+2.79%	24	109,000,000	278,335
2019-06-28	0.002505	0.002505	0.00255	0.00242	-0.60%	64	288,000,000	726,130
2019-06-27	0.0025	0.00252	0.002525	0.002495	+1.00%	26	90,000,000	226,690
2019-06-26	0.00249	0.002495	0.002525	0.00247	+0.20%	46	183,000,000	456,700
2019-06-25	0.002495	0.00249	0.002515	0.002475	0.00%	45	397,000,000	991,655
2019-06-24	0.00247	0.00249	0.0025	0.002455	0.00%	21	91,000,000	226,970
2019-06-21	0.002545	0.00249	0.00256	0.002455	-1.39%	34	78,000,000	194,960
2019-06-20	0.002495	0.002525	0.00255	0.002465	+3.70%	82	218,000,000	548,845
2019-06-19	0.0025	0.002435	0.002505	0.00243	-3.18%	99	876,000,000	2,174,355
2019-06-18	0.002515	0.002515	0.00256	0.002465	0.00%	60	210,000,000	523,995
2019-06-17	0.00241	0.002515	0.00254	0.00237	+5.23%	97	512,000,000	1,253,245
2019-06-14	0.002385	0.00239	0.00243	0.00238	-1.65%	52	172,000,000	413,850
2019-06-13	0.002385	0.00243	0.00244	0.002375	+0.41%	27	53,000,000	127,295
2019-06-11	0.00242	0.00242	0.00242	0.00238	+0.62%	18	25,000,000	59,930
2019-06-10	0.002385	0.002405	0.002415	0.00238	+0.63%	21	45,000,000	108,135
2019-06-07	0.002415	0.00239	0.002435	0.00235	-2.45%	32	101,000,000	240,690
2019-06-06	0.00241	0.00245	0.00245	0.00241	+2.08%	19	40,000,000	97,535
2019-06-05	0.00236	0.0024	0.002405	0.002345	0.00%	50	113,000,000	269,000
2019-06-04	0.002305	0.0024	0.0024	0.0023	+5.96%	109	267,000,000	631,365
2019-06-03	0.00228	0.002265	0.002285	0.00225	-1.31%	31	59,000,000	133,530
2019-05-31	0.00227	0.002295	0.00235	0.00227	0.00%	27	70,000,000	161,675
2019-05-30	0.00231	0.002295	0.00231	0.00222	-0.43%	48	114,000,000	259,080
2019-05-29	0.002335	0.002305	0.002335	0.00226	-0.22%	32	53,000,000	121,625
2019-05-28	0.002455	0.00231	0.002455	0.00231	-1.91%	90	481,000,000	1,124,580
2019-05-27	0.002365	0.002355	0.002465	0.002335	+0.86%	100	580,000,000	1,390,485
2019-05-24	0.00235	0.002335	0.00238	0.002335	-0.43%	39	158,000,000	371,890
2019-05-23	0.002335	0.002345	0.002365	0.00233	-0.85%	42	151,000,000	353,050
2019-05-22	0.00233	0.002365	0.0024	0.00233	-0.63%	54	161,000,000	378,500
2019-05-21	0.00242	0.00238	0.00242	0.00231	-1.65%	69	199,000,000	467,630
2019-05-20	0.0024	0.00242	0.002425	0.002395	+0.41%	14	55,000,000	132,280
2019-05-17	0.002395	0.00241	0.002425	0.002395	+1.05%	11	165,000,000	397,735
2019-05-16	0.00238	0.002385	0.002385	0.002355	+0.63%	31	78,000,000	184,525
2019-05-15	0.00244	0.00237	0.00244	0.002355	-2.27%	39	81,000,000	194,010
2019-05-14	0.002445	0.002425	0.002445	0.00237	+1.68%	40	116,000,000	278,900
2019-05-13	0.002435	0.002385	0.002435	0.002385	-2.65%	44	80,000,000	192,250
2019-05-10	0.002465	0.00245	0.002505	0.00242	-1.21%	44	309,000,000	764,205
2019-05-08	0.002515	0.00248	0.002515	0.002465	-0.40%	40	413,000,000	1,035,485
2019-05-07	0.00245	0.00249	0.00251	0.00242	+2.05%	61	330,000,000	822,605
2019-05-06	0.002415	0.00244	0.002625	0.00241	-0.81%	147	419,000,000	1,043,045
2019-05-03	0.002455	0.00246	0.002485	0.00245	-0.81%	16	38,000,000	93,545
2019-05-02	0.0024	0.00248	0.0025	0.0024	+2.69%	96	178,000,000	436,405
2019-04-30	0.0024	0.002415	0.00248	0.0024	-0.21%	37	192,000,000	468,155
2019-04-29	0.00239	0.00242	0.00242	0.00235	+0.83%	58	216,000,000	513,995
2019-04-26	0.002495	0.0024	0.0025	0.0024	-1.44%	40	142,000,000	346,625
2019-04-25	0.002435	0.002435	0.00244	0.002415	+0.62%	19	130,000,000	316,850
2019-04-24	0.002395	0.00242	0.002495	0.002395	-0.62%	40	130,000,000	319,955
2019-04-23	0.00247	0.002435	0.00249	0.0024	-0.81%	47	134,000,000	326,005
2019-04-22	0.002495	0.002455	0.002495	0.00244	-1.80%	23	42,000,000	103,615
2019-04-19	0.002465	0.0025	0.0025	0.002415	+2.46%	47	1,535,000,000	3,742,710
2019-04-18	0.00245	0.00244	0.002455	0.00242	-1.81%	38	68,000,000	165,345
2019-04-17	0.00245	0.002485	0.0025	0.002435	+0.40%	42	166,000,000	412,585
2019-04-16	0.002455	0.002475	0.00248	0.00241	-0.20%	59	159,000,000	388,205
2019-04-15	0.0025	0.00248	0.0025	0.00244	-1.39%	35	177,000,000	439,205
2019-04-12	0.00251	0.002515	0.00252	0.00244	+3.50%	29	261,000,000	654,955
2019-04-11	0.0025	0.00243	0.002505	0.00243	-2.41%	50	288,000,000	711,370
2019-04-10	0.002525	0.00249	0.002565	0.002485	-1.19%	36	104,000,000	260,080
2019-04-09	0.002535	0.00252	0.0026	0.00252	-1.56%	62	304,000,000	773,400
2019-04-08	0.002645	0.00256	0.002645	0.00254	-0.78%	69	178,000,000	459,200
2019-04-05	0.00255	0.00258	0.00259	0.00252	+1.57%	46	245,000,000	630,350
2019-04-04	0.002515	0.00254	0.002575	0.002505	+0.20%	61	295,000,000	743,525
2019-04-03	0.00257	0.002535	0.002655	0.00251	-1.36%	94	321,000,000	818,030
2019-04-02	0.002565	0.00257	0.002675	0.002445	+0.78%	256	923,000,000	2,360,055
2019-04-01	0.00228	0.00255	0.00263	0.00228	+14.86%	757	3,009,000,000	7,586,660
2019-03-29	0.00233	0.00222	0.002345	0.00222	-3.27%	47	191,000,000	431,260
2019-03-28	0.00232	0.002295	0.002325	0.00228	-0.65%	7	13,000,000	29,925
2019-03-27	0.00232	0.00231	0.00235	0.002305	-0.22%	28	184,000,000	431,210
2019-03-26	0.00234	0.002315	0.00235	0.002275	+2.66%	69	225,000,000	520,340
2019-03-25	0.00224	0.002255	0.002345	0.002235	-1.96%	74	216,000,000	496,195
2019-03-22	0.00225	0.0023	0.002305	0.002235	+0.44%	31	52,000,000	118,735
2019-03-21	0.002365	0.00229	0.002365	0.002265	-0.87%	33	84,000,000	193,640
2019-03-20	0.002345	0.00231	0.00235	0.002285	-1.28%	19	26,000,000	60,345
2019-03-19	0.002345	0.00234	0.00235	0.002285	+3.08%	18	70,000,000	163,310
2019-03-18	0.002295	0.00227	0.00235	0.002255	-0.44%	57	193,000,000	449,090
2019-03-15	0.002305	0.00228	0.002305	0.00222	+1.11%	46	85,000,000	191,805
2019-03-14	0.0023	0.002255	0.00231	0.002215	-1.10%	42	98,000,000	221,610
2019-03-13	0.00221	0.00228	0.002355	0.00221	+1.56%	116	330,000,000	751,640
2019-03-12	0.002295	0.002245	0.0023	0.002225	-2.18%	31	72,000,000	164,005
2019-03-11	0.002115	0.002295	0.0023	0.002115	+6.00%	131	406,000,000	913,315
2019-03-07	0.002175	0.002165	0.002225	0.002135	+0.46%	73	156,000,000	340,345
2019-03-06	0.00215	0.002155	0.00225	0.002105	0.00%	209	632,000,000	1,367,825
2019-03-05	0.002225	0.002155	0.00227	0.002025	-3.79%	144	480,000,000	1,053,265
2019-03-04	0.00228	0.00224	0.002295	0.00222	-1.75%	74	208,000,000	466,410
2019-03-01	0.00233	0.00228	0.002335	0.00228	-2.15%	50	109,000,000	250,560
2019-02-28	0.002305	0.00233	0.00237	0.002295	+0.65%	44	275,000,000	637,815
2019-02-27	0.002345	0.002315	0.002345	0.0023	-1.07%	50	151,000,000	349,590
2019-02-26	0.00246	0.00234	0.002485	0.00231	-1.27%	68	289,000,000	682,365
2019-02-25	0.00234	0.00237	0.002375	0.002335	+1.07%	21	81,000,000	190,445
2019-02-22	0.002385	0.002345	0.002385	0.00234	-0.85%	19	42,000,000	98,715
2019-02-21	0.00238	0.002365	0.00238	0.002355	+0.64%	14	19,000,000	44,885
2019-02-20	0.00234	0.00235	0.002365	0.00234	-0.42%	15	23,000,000	53,955
2019-02-19	0.002375	0.00236	0.002385	0.00235	0.00%	16	22,000,000	52,050
2019-02-18	0.002425	0.00236	0.002425	0.00235	-1.67%	24	39,000,000	92,275
2019-02-15	0.00241	0.0024	0.00242	0.0023	-1.23%	82	357,000,000	840,590
2019-02-14	0.002425	0.00243	0.002445	0.00242	-0.61%	22	56,000,000	135,935
2019-02-13	0.00251	0.002445	0.002535	0.002435	-1.01%	47	84,000,000	207,655
2019-02-12	0.00248	0.00247	0.00248	0.00247	-0.20%	13	60,000,000	148,705
2019-02-11	0.002425	0.002475	0.002515	0.002425	0.00%	39	96,000,000	237,855
2019-02-08	0.00247	0.002475	0.002475	0.00245	+0.20%	21	87,000,000	214,880
2019-02-07	0.002545	0.00247	0.00256	0.002465	-1.79%	79	255,000,000	636,940
2019-02-06	0.00253	0.002515	0.002545	0.002505	-0.40%	33	110,000,000	276,700
2019-02-05	0.00249	0.002525	0.00256	0.00249	-0.20%	45	92,000,000	233,945
2019-02-04	0.00252	0.00253	0.00253	0.00251	+0.40%	27	71,000,000	178,900
2019-02-01	0.002515	0.00252	0.002585	0.002455	-2.33%	86	399,000,000	994,640
2019-01-31	0.002475	0.00258	0.002585	0.00244	+5.31%	122	593,000,000	1,499,490
2019-01-30	0.002625	0.00245	0.002625	0.00241	-4.30%	192	815,000,000	2,018,350
2019-01-29	0.002515	0.00256	0.00263	0.002515	-2.10%	46	150,000,000	386,475
2019-01-28	0.002585	0.002615	0.002615	0.0025	+3.16%	72	515,000,000	1,324,150
2019-01-25	0.00269	0.002535	0.00269	0.00251	-1.74%	59	266,000,000	682,850
2019-01-24	0.002625	0.00258	0.002625	0.002525	+1.98%	75	451,000,000	1,165,785
2019-01-23	0.00254	0.00253	0.00264	0.002455	+1.20%	93	345,000,000	879,090
2019-01-22	0.002505	0.0025	0.002535	0.00247	-0.60%	41	297,000,000	744,965
2019-01-21	0.00247	0.002515	0.002515	0.00244	+1.00%	54	133,000,000	330,910
2019-01-18	0.0025	0.00249	0.0025	0.00237	+0.61%	127	583,000,000	1,420,110
2019-01-17	0.00234	0.002475	0.0027	0.00234	+5.77%	410	1,688,000,000	4,208,625
2019-01-16	0.002315	0.00234	0.00239	0.0023	-0.64%	77	216,000,000	502,805
2019-01-15	0.00236	0.002355	0.00237	0.002315	-0.42%	48	316,000,000	740,540
2019-01-14	0.002305	0.002365	0.00237	0.002305	+1.28%	29	168,000,000	390,010
2019-01-11	0.00232	0.002335	0.002335	0.0023	+1.52%	54	156,000,000	360,160
2019-01-10	0.002305	0.0023	0.002315	0.002295	-0.22%	27	38,000,000	87,450
2019-01-09	0.00233	0.002305	0.00234	0.0023	0.00%	19	28,000,000	64,715
2019-01-08	0.00231	0.002305	0.002335	0.002275	+0.88%	23	40,000,000	92,165
2019-01-04	0.00232	0.002285	0.00233	0.00228	-3.18%	41	140,000,000	320,875
2019-01-03	0.00233	0.00236	0.002395	0.00228	0.00%	68	282,000,000	653,885

Архив котировок акции TGKB по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014