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)
2020-12-30	0.0039	0.003895	0.003905	0.003865	-0.51%	165	819,000,000	3,177,655
2020-12-29	0.003895	0.003915	0.00395	0.003865	0.00%	151	436,000,000	1,696,080
2020-12-28	0.003985	0.003915	0.003985	0.00388	-0.63%	220	978,000,000	3,811,850
2020-12-25	0.003925	0.00394	0.003975	0.003915	-0.25%	97	570,000,000	2,241,450
2020-12-24	0.00393	0.00395	0.004	0.00385	+1.02%	339	1,293,000,000	5,074,320
2020-12-23	0.00394	0.00391	0.003975	0.00389	-0.38%	145	888,000,000	3,490,640
2020-12-22	0.00387	0.003925	0.003965	0.00387	+0.77%	130	517,000,000	2,026,580
2020-12-21	0.00398	0.003895	0.00398	0.003885	-2.63%	259	941,000,000	3,693,290
2020-12-18	0.00399	0.004	0.004025	0.003965	+0.25%	167	943,000,000	3,758,965
2020-12-17	0.004	0.00399	0.004035	0.00399	-0.13%	129	531,000,000	2,125,675
2020-12-16	0.004035	0.003995	0.00404	0.00399	-0.12%	124	606,000,000	2,429,300
2020-12-15	0.00401	0.004	0.00401	0.003985	+0.13%	65	186,000,000	743,390
2020-12-14	0.004005	0.003995	0.00404	0.003985	-0.12%	109	317,000,000	1,268,830
2020-12-11	0.00402	0.004	0.004025	0.003965	-0.12%	149	731,000,000	2,917,860
2020-12-10	0.003995	0.004005	0.00406	0.00399	-0.62%	107	269,000,000	1,078,785
2020-12-09	0.004015	0.00403	0.00407	0.004	+0.75%	142	572,000,000	2,305,680
2020-12-08	0.004045	0.004	0.004235	0.004	-0.99%	487	2,288,000,000	9,347,870
2020-12-07	0.00397	0.00404	0.004045	0.003905	+1.25%	226	756,000,000	3,019,885
2020-12-04	0.004	0.00399	0.00402	0.00396	+0.13%	128	648,000,000	2,579,180
2020-12-03	0.00398	0.003985	0.004	0.00396	-0.13%	141	645,000,000	2,567,745
2020-12-02	0.004035	0.00399	0.004035	0.003975	0.00%	61	198,000,000	790,355
2020-12-01	0.00401	0.00399	0.004035	0.003965	0.00%	141	403,000,000	1,608,285
2020-11-30	0.004025	0.00399	0.00404	0.003965	+0.38%	179	599,000,000	2,388,970
2020-11-27	0.004035	0.003975	0.004045	0.003975	-0.62%	131	394,000,000	1,575,085
2020-11-26	0.00398	0.004	0.0041	0.00398	-0.50%	231	905,000,000	3,661,890
2020-11-25	0.003995	0.00402	0.00402	0.00396	+1.01%	130	316,000,000	1,260,670
2020-11-24	0.004005	0.00398	0.004015	0.00393	-0.62%	143	761,000,000	3,028,410
2020-11-23	0.004015	0.004005	0.004025	0.00399	-0.37%	55	305,000,000	1,222,895
2020-11-20	0.00397	0.00402	0.00402	0.00394	+1.26%	69	212,000,000	844,715
2020-11-19	0.004045	0.00397	0.00405	0.00392	-0.50%	92	222,000,000	884,400
2020-11-18	0.004	0.00399	0.004065	0.003905	-0.75%	210	745,000,000	2,976,720
2020-11-17	0.004015	0.00402	0.004025	0.003905	+0.37%	226	692,000,000	2,752,020
2020-11-16	0.004065	0.004005	0.00407	0.003965	+0.12%	165	549,000,000	2,197,055
2020-11-13	0.003905	0.004	0.00405	0.00388	+1.91%	304	1,334,000,000	5,288,095
2020-11-12	0.00391	0.003925	0.003925	0.003875	0.00%	115	395,000,000	1,541,220
2020-11-11	0.003935	0.003925	0.003975	0.0039	+0.26%	172	569,000,000	2,241,625
2020-11-10	0.00394	0.003915	0.00395	0.0039	-0.51%	115	478,000,000	1,879,205
2020-11-09	0.003915	0.003935	0.00397	0.00385	+1.29%	216	762,000,000	2,985,220
2020-11-06	0.0039	0.003885	0.003925	0.00385	-1.40%	219	799,000,000	3,097,990
2020-11-05	0.00371	0.00394	0.00394	0.00371	+6.34%	489	1,683,000,000	6,494,945
2020-11-03	0.003745	0.003705	0.00376	0.0037	-0.40%	152	372,000,000	1,388,275
2020-11-02	0.003695	0.00372	0.00374	0.003665	+0.81%	183	568,000,000	2,102,065
2020-10-30	0.00375	0.00369	0.00375	0.003665	-0.81%	173	428,000,000	1,581,620
2020-10-29	0.00373	0.00372	0.003755	0.00369	-0.27%	134	344,000,000	1,281,315
2020-10-28	0.003855	0.00373	0.003855	0.00372	-3.12%	286	1,020,000,000	3,851,115
2020-10-27	0.003905	0.00385	0.003915	0.003845	-1.41%	150	659,000,000	2,547,015
2020-10-26	0.003935	0.003905	0.00395	0.00389	-1.14%	98	281,000,000	1,100,100
2020-10-23	0.003885	0.00395	0.004105	0.00388	+1.94%	461	2,067,000,000	8,221,145
2020-10-22	0.00389	0.003875	0.003895	0.00385	-0.13%	171	490,000,000	1,898,100
2020-10-21	0.00396	0.00388	0.003965	0.003855	-1.15%	161	579,000,000	2,249,965
2020-10-20	0.003915	0.003925	0.00398	0.003885	+0.64%	169	584,000,000	2,286,510
2020-10-19	0.00388	0.0039	0.0039	0.00383	+1.30%	126	593,000,000	2,305,885
2020-10-16	0.0039	0.00385	0.0039	0.00384	-1.28%	136	544,000,000	2,101,140
2020-10-15	0.003905	0.0039	0.00393	0.00386	0.00%	174	551,000,000	2,139,240
2020-10-14	0.00392	0.0039	0.003985	0.00388	0.00%	192	628,000,000	2,461,610
2020-10-13	0.00398	0.0039	0.00399	0.00389	-1.39%	143	466,000,000	1,824,445
2020-10-12	0.003965	0.003955	0.00399	0.00393	0.00%	78	168,000,000	664,170
2020-10-09	0.004005	0.003955	0.00408	0.00394	-0.13%	154	505,000,000	2,019,070
2020-10-08	0.00399	0.00396	0.00403	0.00391	+0.25%	155	554,000,000	2,206,665
2020-10-07	0.00401	0.00395	0.00407	0.00395	-1.99%	165	471,000,000	1,886,260
2020-10-06	0.00396	0.00403	0.00419	0.00394	+2.94%	519	2,249,000,000	9,108,975
2020-10-05	0.00392	0.003915	0.003965	0.0039	-0.25%	157	456,000,000	1,783,475
2020-10-02	0.00395	0.003925	0.00395	0.0039	-1.01%	155	615,000,000	2,414,195
2020-10-01	0.00403	0.003965	0.00404	0.00396	-1.00%	125	362,000,000	1,443,620
2020-09-30	0.004015	0.004005	0.00403	0.003975	-0.62%	158	621,000,000	2,482,745
2020-09-29	0.004045	0.00403	0.00409	0.003975	0.00%	162	517,000,000	2,077,835
2020-09-28	0.00401	0.00403	0.00405	0.003995	+0.62%	174	655,000,000	2,631,395
2020-09-25	0.00401	0.004005	0.00402	0.00396	-0.12%	228	812,000,000	3,240,660
2020-09-24	0.00408	0.00401	0.004095	0.00399	-2.31%	370	1,839,000,000	7,381,190
2020-09-23	0.004115	0.004105	0.004145	0.00408	-0.85%	187	910,000,000	3,728,955
2020-09-22	0.004195	0.00414	0.004195	0.0041	-0.24%	182	726,000,000	3,000,070
2020-09-21	0.00426	0.00415	0.004275	0.00411	-1.78%	203	981,000,000	4,119,845
2020-09-18	0.004275	0.004225	0.00428	0.00422	-0.59%	96	378,000,000	1,602,530
2020-09-17	0.00422	0.00425	0.004255	0.00421	+0.59%	88	444,000,000	1,880,240
2020-09-16	0.00425	0.004225	0.004295	0.004215	0.00%	163	590,000,000	2,503,870
2020-09-15	0.00432	0.004225	0.00432	0.004225	-0.82%	207	799,000,000	3,390,895
2020-09-14	0.004295	0.00426	0.004375	0.004255	-1.16%	190	968,000,000	4,162,195
2020-09-11	0.004305	0.00431	0.00434	0.004225	+0.12%	119	495,000,000	2,127,755
2020-09-10	0.004295	0.004305	0.00439	0.004285	+0.23%	98	331,000,000	1,426,300
2020-09-09	0.00427	0.004295	0.004295	0.0042	+1.06%	101	432,000,000	1,848,995
2020-09-08	0.00437	0.00425	0.00437	0.004225	-2.41%	152	616,000,000	2,630,185
2020-09-07	0.004275	0.004355	0.00443	0.004275	+0.11%	198	797,000,000	3,471,490
2020-09-04	0.00411	0.00435	0.004365	0.004065	+5.20%	427	1,715,000,000	7,316,200
2020-09-03	0.00423	0.004135	0.004285	0.004125	-2.36%	362	1,167,000,000	4,882,905
2020-09-02	0.004295	0.004235	0.00441	0.00419	-1.28%	401	2,034,000,000	8,712,060
2020-09-01	0.00438	0.00429	0.00438	0.00425	-1.72%	508	2,177,000,000	9,340,995
2020-08-31	0.00439	0.004365	0.00449	0.00435	-0.80%	301	1,503,000,000	6,614,725
2020-08-28	0.004405	0.0044	0.00442	0.004375	-0.23%	97	217,000,000	952,675
2020-08-27	0.00441	0.00441	0.004455	0.00437	+0.34%	282	954,000,000	4,217,895
2020-08-26	0.00439	0.004395	0.0044	0.00434	+0.11%	194	549,000,000	2,401,525
2020-08-25	0.00443	0.00439	0.00444	0.004355	-1.13%	308	1,348,000,000	5,925,575
2020-08-24	0.00447	0.00444	0.0045	0.00437	-0.78%	402	1,566,000,000	6,954,725
2020-08-21	0.004455	0.004475	0.00473	0.004445	+0.79%	1090	3,858,000,000	17,640,555
2020-08-20	0.00453	0.00444	0.00454	0.004405	-2.20%	587	2,469,000,000	11,018,620
2020-08-19	0.00454	0.00454	0.00458	0.0045	+0.11%	273	1,018,000,000	4,620,135
2020-08-18	0.004655	0.004535	0.004655	0.00445	-1.63%	700	2,817,000,000	12,759,545
2020-08-17	0.004765	0.00461	0.004765	0.004515	-1.71%	743	2,892,000,000	13,424,190
2020-08-14	0.00463	0.00469	0.00475	0.0046	+1.74%	708	2,849,000,000	13,343,955
2020-08-13	0.004695	0.00461	0.004785	0.00458	-0.22%	966	4,367,000,000	20,448,990
2020-08-12	0.004525	0.00462	0.004715	0.004465	+2.44%	744	2,750,000,000	12,651,535
2020-08-11	0.004495	0.00451	0.0046	0.00444	+0.45%	839	2,986,000,000	13,538,750
2020-08-10	0.004335	0.00449	0.00473	0.004335	+4.78%	3026	12,538,000,000	57,361,540
2020-08-07	0.00436	0.004285	0.00436	0.004225	-1.49%	480	1,717,000,000	7,344,750
2020-08-06	0.00439	0.00435	0.00441	0.004305	-0.34%	311	1,396,000,000	6,074,550
2020-08-05	0.00438	0.004365	0.00443	0.00429	-0.34%	479	1,766,000,000	7,709,600
2020-08-04	0.0045	0.00438	0.0045	0.00433	-2.56%	550	1,967,000,000	8,687,055
2020-08-03	0.00453	0.004495	0.00461	0.00447	-0.66%	454	1,564,000,000	7,107,235
2020-07-31	0.00457	0.004525	0.004715	0.00433	-0.22%	1550	6,293,000,000	28,497,700
2020-07-30	0.00419	0.004535	0.004905	0.004185	+8.36%	4799	21,871,000,000	101,577,700
2020-07-29	0.00413	0.004185	0.00422	0.00409	+1.45%	376	1,268,000,000	5,287,065
2020-07-28	0.00422	0.004125	0.004235	0.00411	-2.25%	318	949,000,000	3,962,160
2020-07-27	0.00407	0.00422	0.00428	0.00405	+3.05%	827	3,431,000,000	14,401,595
2020-07-24	0.00413	0.004095	0.00413	0.004015	-1.09%	305	686,000,000	2,788,355
2020-07-23	0.00424	0.00414	0.00424	0.004115	-2.13%	362	1,456,000,000	6,038,435
2020-07-22	0.004205	0.00423	0.00427	0.0042	+1.08%	350	2,199,000,000	9,299,955
2020-07-21	0.00414	0.004185	0.00429	0.00411	+1.33%	629	2,447,000,000	10,283,080
2020-07-20	0.00401	0.00413	0.0042	0.00401	+1.85%	396	1,319,000,000	5,446,585
2020-07-17	0.00403	0.004055	0.004155	0.00401	+0.75%	328	956,000,000	3,907,790
2020-07-16	0.003955	0.004025	0.004195	0.003905	+2.16%	756	2,653,000,000	10,757,480
2020-07-15	0.003875	0.00394	0.00402	0.00385	+1.03%	287	1,563,000,000	6,137,410
2020-07-14	0.00391	0.0039	0.003935	0.003855	-1.02%	161	802,000,000	3,122,015
2020-07-13	0.003945	0.00394	0.00397	0.00392	+0.13%	126	499,000,000	1,967,680
2020-07-10	0.00389	0.003935	0.00395	0.003865	+1.03%	170	781,000,000	3,051,150
2020-07-09	0.003895	0.003895	0.003915	0.00387	-0.51%	189	725,000,000	2,824,325
2020-07-08	0.00393	0.003915	0.00393	0.003895	-0.63%	169	686,000,000	2,680,795
2020-07-07	0.003915	0.00394	0.003985	0.003895	-0.63%	240	706,000,000	2,775,015
2020-07-06	0.004005	0.003965	0.00402	0.00396	-1.12%	282	1,079,000,000	4,302,235
2020-07-03	0.004	0.00401	0.004035	0.00398	+0.12%	197	946,000,000	3,780,150
2020-07-02	0.004005	0.004005	0.00407	0.00398	0.00%	273	916,000,000	3,681,560
2020-06-30	0.00406	0.004005	0.00407	0.00398	-1.60%	285	900,000,000	3,611,100
2020-06-29	0.00408	0.00407	0.0041	0.00402	-0.61%	289	1,010,000,000	4,097,075
2020-06-26	0.004095	0.004095	0.00415	0.00408	+0.12%	141	553,000,000	2,271,045
2020-06-25	0.00416	0.00409	0.00416	0.00408	-1.92%	240	854,000,000	3,499,735
2020-06-23	0.00415	0.00417	0.0042	0.0041	+1.71%	188	589,000,000	2,454,470
2020-06-22	0.004225	0.0041	0.004235	0.004	-2.84%	251	773,000,000	3,184,495
2020-06-19	0.0042	0.00422	0.004345	0.00418	+0.72%	477	1,985,000,000	8,447,895
2020-06-18	0.004235	0.00419	0.00427	0.00417	-0.95%	137	687,000,000	2,886,395
2020-06-17	0.004215	0.00423	0.00434	0.004165	+0.71%	420	1,606,000,000	6,834,210
2020-06-16	0.0042	0.0042	0.00425	0.004175	+1.08%	242	1,233,000,000	5,186,715
2020-06-15	0.004195	0.004155	0.00427	0.004045	-2.92%	912	3,562,000,000	14,763,720
2020-06-11	0.00439	0.00428	0.004415	0.004275	-2.73%	431	1,825,000,000	7,870,195
2020-06-10	0.004325	0.0044	0.00462	0.004325	+1.62%	1048	4,553,000,000	20,332,305
2020-06-09	0.00437	0.00433	0.004485	0.004275	-1.14%	391	1,398,000,000	6,065,810
2020-06-08	0.004265	0.00438	0.00464	0.004255	+3.79%	1739	7,385,000,000	32,927,225
2020-06-05	0.004235	0.00422	0.00428	0.0042	-0.12%	308	577,000,000	2,442,395
2020-06-04	0.004345	0.004225	0.004425	0.004215	-3.10%	484	1,376,000,000	5,889,250
2020-06-03	0.004205	0.00436	0.0045	0.00415	+3.32%	1113	4,321,000,000	18,726,625
2020-06-02	0.004265	0.00422	0.004305	0.0042	-0.82%	454	1,240,000,000	5,244,410
2020-06-01	0.004225	0.004255	0.00426	0.00413	+1.43%	449	1,525,000,000	6,408,925
2020-05-29	0.00427	0.004195	0.00427	0.00416	-1.87%	367	1,445,000,000	6,092,325
2020-05-28	0.00441	0.004275	0.004455	0.004205	-3.06%	929	3,675,000,000	15,758,520
2020-05-27	0.00447	0.00441	0.00452	0.00438	-1.01%	303	1,091,000,000	4,854,635
2020-05-26	0.00444	0.004455	0.004515	0.004435	+0.56%	361	1,289,000,000	5,790,630
2020-05-25	0.00437	0.00443	0.0045	0.004355	+1.61%	348	885,000,000	3,922,555
2020-05-22	0.00435	0.00436	0.004395	0.004335	-0.46%	167	509,000,000	2,221,115
2020-05-21	0.00445	0.00438	0.004475	0.004355	-1.35%	474	1,840,000,000	8,106,805
2020-05-20	0.004455	0.00444	0.004555	0.0044	+0.11%	585	1,770,000,000	7,898,020
2020-05-19	0.004515	0.004435	0.004595	0.00435	-1.66%	544	1,826,000,000	8,148,995
2020-05-18	0.00438	0.00451	0.00461	0.00438	+3.20%	639	2,504,000,000	11,294,005
2020-05-15	0.004365	0.00437	0.00466	0.00431	+0.69%	1092	4,263,000,000	18,952,540
2020-05-14	0.004375	0.00434	0.00445	0.004265	-1.59%	506	1,681,000,000	7,287,105
2020-05-13	0.00461	0.00441	0.00467	0.004395	-5.57%	998	4,081,000,000	18,253,230
2020-05-12	0.00468	0.00467	0.00484	0.00464	-0.95%	462	2,080,000,000	9,826,520
2020-05-08	0.004765	0.004715	0.00478	0.004595	+0.21%	504	2,312,000,000	10,792,555
2020-05-07	0.00479	0.004705	0.00487	0.004645	-2.08%	997	3,269,000,000	15,427,335
2020-05-06	0.00489	0.004805	0.00516	0.004705	-2.14%	2295	8,532,000,000	41,777,010
2020-05-05	0.0045	0.00491	0.004935	0.00445	+10.46%	2968	14,812,000,000	70,013,460
2020-05-04	0.0047	0.004445	0.0047	0.00428	-5.83%	1733	7,802,000,000	34,628,340
2020-04-30	0.00528	0.00472	0.0055	0.00447	-4.84%	6307	29,849,000,000	148,473,420
2020-04-29	0.0038	0.00496	0.005365	0.00378	+31.56%	12068	62,423,000,000	285,592,025
2020-04-28	0.00368	0.00377	0.003845	0.003655	+1.89%	665	3,889,000,000	14,593,420
2020-04-27	0.003655	0.0037	0.00375	0.00364	+1.65%	344	1,661,000,000	6,130,225
2020-04-24	0.00361	0.00364	0.00384	0.003585	+0.69%	850	6,656,000,000	24,681,940
2020-04-23	0.003635	0.003615	0.003655	0.00359	+0.70%	330	1,727,000,000	6,254,465
2020-04-22	0.003665	0.00359	0.003765	0.00353	0.00%	403	2,276,000,000	8,262,975
2020-04-21	0.003595	0.00359	0.003665	0.003525	-2.18%	348	1,417,000,000	5,091,685
2020-04-20	0.003735	0.00367	0.003735	0.003645	-0.54%	255	1,071,000,000	3,921,560
2020-04-17	0.00365	0.00369	0.003765	0.00365	+1.37%	299	1,221,000,000	4,513,260
2020-04-16	0.00363	0.00364	0.00385	0.0036	-1.36%	506	2,363,000,000	8,751,300
2020-04-15	0.00385	0.00369	0.00386	0.0036	-4.28%	603	2,439,000,000	9,053,445
2020-04-14	0.00387	0.003855	0.003905	0.00383	+0.52%	487	2,185,000,000	8,440,555
2020-04-13	0.003965	0.003835	0.003965	0.003815	-2.29%	428	1,880,000,000	7,281,860
2020-04-10	0.00393	0.003925	0.003975	0.0038	+0.90%	493	2,063,000,000	8,006,020
2020-04-09	0.00383	0.00389	0.004045	0.00383	+0.91%	1020	5,516,000,000	21,721,550
2020-04-08	0.003885	0.003855	0.003895	0.0038	-0.39%	541	2,074,000,000	7,978,660
2020-04-07	0.004005	0.00387	0.00405	0.0038	-0.26%	1281	6,399,000,000	25,316,655
2020-04-06	0.00385	0.00388	0.00394	0.003725	+2.11%	1822	12,870,000,000	49,327,925
2020-04-03	0.003755	0.0038	0.003965	0.003695	+1.88%	1797	9,549,000,000	36,904,920
2020-04-02	0.0037	0.00373	0.00409	0.003625	+4.48%	4105	22,318,000,000	86,343,980
2020-04-01	0.00352	0.00357	0.00365	0.003505	-0.83%	388	1,724,000,000	6,146,010
2020-03-31	0.00356	0.0036	0.0037	0.00355	+2.27%	898	4,776,000,000	17,280,360
2020-03-30	0.003495	0.00352	0.00355	0.00341	-0.85%	643	3,306,000,000	11,546,700
2020-03-27	0.00366	0.00355	0.00375	0.00353	-4.57%	659	2,319,000,000	8,338,890
2020-03-26	0.0037	0.00372	0.00382	0.00355	-0.13%	929	4,304,000,000	15,811,765
2020-03-25	0.003765	0.003725	0.004235	0.00357	+1.09%	2379	13,327,000,000	51,758,080
2020-03-24	0.00369	0.003685	0.00381	0.003565	+3.37%	926	3,844,000,000	14,101,120
2020-03-23	0.003515	0.003565	0.0036	0.00332	-1.52%	748	2,925,000,000	10,212,085
2020-03-20	0.00365	0.00362	0.003775	0.0035	+3.58%	1495	8,466,000,000	30,472,970
2020-03-19	0.00348	0.003495	0.00356	0.003355	+2.34%	1143	5,111,000,000	17,673,500
2020-03-18	0.00376	0.003415	0.0038	0.003345	-7.83%	1297	6,239,000,000	21,646,615
2020-03-17	0.00375	0.003705	0.00396	0.00351	+0.95%	1867	8,373,000,000	31,306,165
2020-03-16	0.0037	0.00367	0.00377	0.003305	-2.78%	1800	7,646,000,000	27,080,950
2020-03-13	0.00334	0.003775	0.004045	0.003215	+13.70%	4140	18,865,000,000	71,187,580
2020-03-12	0.004115	0.00332	0.004115	0.003305	-18.13%	2167	7,694,000,000	27,632,000
2020-03-11	0.004485	0.004055	0.004515	0.004	-4.14%	1781	6,723,000,000	28,742,895
2020-03-10	0.00405	0.00423	0.0044	0.00365	-5.90%	2752	13,071,000,000	54,515,950
2020-03-06	0.004635	0.004495	0.00489	0.00395	-3.75%	5556	23,512,000,000	103,217,190
2020-03-05	0.00555	0.00467	0.0056	0.00452	-10.54%	5463	19,568,000,000	98,275,910
2020-03-04	0.00575	0.00522	0.0061	0.004815	-6.37%	14142	54,999,000,000	302,881,800
2020-03-03	0.004335	0.005575	0.005595	0.004305	+39.03%	14540	64,638,000,000	321,701,655
2020-03-02	0.003505	0.00401	0.00424	0.00341	+20.78%	7265	28,813,000,000	110,531,115
2020-02-28	0.0036	0.00332	0.0036	0.003125	-10.75%	2477	10,088,000,000	33,629,025
2020-02-27	0.00448	0.00372	0.00451	0.003705	-18.06%	3280	13,274,000,000	54,545,410
2020-02-26	0.0049	0.00454	0.00513	0.004375	-6.39%	3742	12,376,000,000	57,454,270
2020-02-25	0.005	0.00485	0.0056	0.00471	-3.58%	8117	28,214,000,000	147,204,620
2020-02-21	0.00472	0.00503	0.00534	0.00472	+5.34%	6487	22,668,000,000	114,109,315
2020-02-20	0.0052	0.004775	0.0052	0.004625	-9.39%	7635	27,239,000,000	130,973,050
2020-02-19	0.0068	0.00527	0.00735	0.005215	-20.15%	14002	48,136,000,000	283,849,665
2020-02-18	0.007955	0.0066	0.00989	0.005115	-12.58%	63787	234,047,000,000	1,750,121,775
2020-02-17	0.00464	0.00755	0.007725	0.0046	+65.93%	36585	162,571,000,000	1,022,966,455
2020-02-14	0.00366	0.00455	0.00481	0.00366	+25.34%	12666	64,822,000,000	282,757,470
2020-02-13	0.003315	0.00363	0.00388	0.0033	+11.69%	3578	18,115,000,000	65,396,645
2020-02-12	0.002705	0.00325	0.00343	0.002615	+21.04%	3109	15,534,000,000	48,667,740
2020-02-11	0.00256	0.002685	0.0028	0.00256	+3.87%	1060	5,386,000,000	14,624,670
2020-02-10	0.002485	0.002585	0.00264	0.002475	+4.87%	552	3,008,000,000	7,731,270
2020-02-07	0.00249	0.002465	0.00254	0.002465	-1.00%	62	173,000,000	430,545
2020-02-06	0.002475	0.00249	0.0025	0.00246	+1.43%	92	363,000,000	904,610
2020-02-05	0.002415	0.002455	0.002485	0.002415	0.00%	60	170,000,000	418,790
2020-02-04	0.002455	0.002455	0.002465	0.00239	+1.03%	112	565,000,000	1,376,360
2020-02-03	0.002495	0.00243	0.002495	0.0024	-1.42%	167	650,000,000	1,577,920
2020-01-31	0.00245	0.002465	0.002495	0.002445	-0.60%	79	144,000,000	355,075
2020-01-30	0.002455	0.00248	0.002495	0.00241	+1.22%	132	334,000,000	821,305
2020-01-29	0.0025	0.00245	0.002535	0.00244	-1.80%	102	402,000,000	999,100
2020-01-28	0.00246	0.002495	0.0025	0.002435	+1.42%	84	265,000,000	658,475
2020-01-27	0.00252	0.00246	0.002535	0.00243	-3.91%	201	682,000,000	1,685,445
2020-01-24	0.00252	0.00256	0.0026	0.002495	+2.61%	232	1,519,000,000	3,856,040
2020-01-23	0.00252	0.002495	0.00254	0.002465	-0.20%	129	498,000,000	1,241,085
2020-01-22	0.00257	0.0025	0.002595	0.002475	-2.72%	205	903,000,000	2,270,125
2020-01-21	0.002585	0.00257	0.002585	0.00252	-0.96%	170	603,000,000	1,543,850
2020-01-20	0.00258	0.002595	0.00263	0.002525	+0.58%	368	1,557,000,000	4,032,030
2020-01-17	0.002555	0.00258	0.002595	0.002525	+1.38%	200	1,265,000,000	3,248,580
2020-01-16	0.00252	0.002545	0.002585	0.002465	-0.20%	321	1,231,000,000	3,103,920
2020-01-15	0.002605	0.00255	0.00265	0.00252	-2.49%	214	724,000,000	1,865,780
2020-01-14	0.002535	0.002615	0.00285	0.00252	+3.16%	1292	8,567,000,000	22,900,925
2020-01-13	0.002475	0.002535	0.002535	0.0024	+1.40%	139	402,000,000	1,004,910
2020-01-10	0.002465	0.0025	0.00254	0.00246	+0.20%	162	847,000,000	2,126,495
2020-01-09	0.002425	0.002495	0.002505	0.00241	+2.67%	206	963,000,000	2,373,760
2020-01-08	0.002405	0.00243	0.002455	0.00238	+1.25%	142	457,000,000	1,105,865
2020-01-06	0.0024	0.0024	0.002445	0.00238	0.00%	98	278,000,000	673,410
2020-01-03	0.002365	0.0024	0.002405	0.002365	0.00%	54	249,000,000	597,020

Архив котировок акции TGKB по годам

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