ТГК-14 (Территориальная генерирующая компания №14)

TGKN

0.00533 ₽ -1.3% ↓

История котировок TGKN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	0.003	0.00296	0.00301	0.00295	-1.33%	101	222,000,000	657,560
2020-12-29	0.00296	0.003	0.003	0.00296	+1.35%	98	267,000,000	794,910
2020-12-28	0.00303	0.00296	0.00303	0.00296	-1.33%	156	724,000,000	2,169,420
2020-12-25	0.00305	0.003	0.00305	0.00297	0.00%	115	382,000,000	1,148,110
2020-12-24	0.00303	0.003	0.00303	0.00299	-0.99%	52	162,000,000	485,730
2020-12-23	0.00304	0.00303	0.00304	0.00299	+0.33%	71	157,000,000	472,990
2020-12-22	0.00299	0.00302	0.00303	0.00298	+0.33%	66	331,000,000	996,520
2020-12-21	0.00303	0.00301	0.00303	0.00298	-0.66%	56	193,000,000	579,130
2020-12-18	0.00305	0.00303	0.00305	0.003	0.00%	82	245,000,000	739,550
2020-12-17	0.00303	0.00303	0.00306	0.00303	-0.66%	51	98,000,000	298,040
2020-12-16	0.00304	0.00305	0.00306	0.00303	0.00%	46	103,000,000	313,970
2020-12-15	0.00306	0.00305	0.00306	0.00303	+0.33%	30	47,000,000	143,200
2020-12-14	0.00308	0.00304	0.00308	0.00304	-0.65%	59	215,000,000	656,590
2020-12-11	0.00304	0.00306	0.00307	0.00302	-0.33%	45	363,000,000	1,106,560
2020-12-10	0.00306	0.00307	0.00309	0.00303	+0.33%	79	325,000,000	995,270
2020-12-09	0.00308	0.00306	0.0031	0.00306	-0.65%	49	181,000,000	556,100
2020-12-08	0.0031	0.00308	0.0031	0.00306	-0.65%	43	84,000,000	259,070
2020-12-07	0.00304	0.0031	0.0031	0.00304	+0.98%	72	367,000,000	1,132,370
2020-12-04	0.00307	0.00307	0.0031	0.00306	-0.65%	53	116,000,000	357,250
2020-12-03	0.00309	0.00309	0.00312	0.00308	-0.32%	43	202,000,000	625,130
2020-12-02	0.0031	0.0031	0.00311	0.00307	+0.32%	47	169,000,000	521,480
2020-12-01	0.00307	0.00309	0.00311	0.00304	+0.65%	122	464,000,000	1,431,810
2020-11-30	0.00306	0.00307	0.00309	0.00302	0.00%	67	321,000,000	977,420
2020-11-27	0.00311	0.00307	0.00311	0.00304	-0.97%	76	229,000,000	702,520
2020-11-26	0.00301	0.0031	0.00311	0.00301	+1.97%	93	330,000,000	1,014,260
2020-11-25	0.00306	0.00304	0.00306	0.00301	-0.98%	84	296,000,000	899,360
2020-11-24	0.00305	0.00307	0.00307	0.00304	+0.33%	78	449,000,000	1,369,100
2020-11-23	0.00309	0.00306	0.0031	0.00305	-1.29%	71	349,000,000	1,072,850
2020-11-20	0.0031	0.0031	0.00312	0.00306	0.00%	50	136,000,000	417,860
2020-11-19	0.0031	0.0031	0.00311	0.00307	-0.32%	48	71,000,000	218,760
2020-11-18	0.00309	0.00311	0.00312	0.00306	+0.32%	80	215,000,000	663,410
2020-11-17	0.00312	0.0031	0.00315	0.00306	-1.27%	69	293,000,000	908,940
2020-11-16	0.00313	0.00314	0.00316	0.00311	+0.64%	90	261,000,000	817,100
2020-11-13	0.00306	0.00312	0.00317	0.00306	+0.65%	109	567,000,000	1,769,100
2020-11-12	0.00305	0.0031	0.0031	0.00305	+1.64%	73	287,000,000	883,510
2020-11-11	0.00303	0.00305	0.00309	0.00302	0.00%	80	196,000,000	600,180
2020-11-10	0.00303	0.00305	0.00307	0.00301	+0.99%	91	341,000,000	1,038,570
2020-11-09	0.003	0.00302	0.00304	0.00298	+1.00%	122	368,000,000	1,109,560
2020-11-06	0.00298	0.00299	0.00299	0.00296	+0.34%	48	92,000,000	274,500
2020-11-05	0.00296	0.00298	0.003	0.00294	+1.71%	67	151,000,000	449,140
2020-11-03	0.00297	0.00293	0.00298	0.00291	-1.01%	101	196,000,000	576,720
2020-11-02	0.00295	0.00296	0.00296	0.00287	+1.02%	70	169,000,000	492,740
2020-10-30	0.00294	0.00293	0.00295	0.0029	+1.03%	23	33,000,000	96,380
2020-10-29	0.00297	0.0029	0.00297	0.00288	-0.34%	68	137,000,000	397,330
2020-10-28	0.00305	0.00291	0.00305	0.00291	-4.28%	119	411,000,000	1,220,110
2020-10-27	0.00302	0.00304	0.00307	0.00302	-0.98%	47	118,000,000	359,050
2020-10-26	0.0031	0.00307	0.0031	0.00301	-0.97%	59	314,000,000	957,620
2020-10-23	0.00304	0.0031	0.00312	0.00304	+0.98%	80	242,000,000	749,230
2020-10-22	0.00304	0.00307	0.00308	0.00303	+0.99%	26	45,000,000	137,540
2020-10-21	0.00306	0.00304	0.00308	0.00302	+0.33%	43	98,000,000	300,220
2020-10-20	0.00303	0.00303	0.00306	0.00298	+1.00%	57	171,000,000	515,810
2020-10-19	0.00303	0.003	0.00305	0.003	-0.99%	51	122,000,000	368,200
2020-10-16	0.00305	0.00303	0.00306	0.00301	-0.66%	35	95,000,000	288,130
2020-10-15	0.00303	0.00305	0.00306	0.00303	-0.33%	34	80,000,000	242,980
2020-10-14	0.00306	0.00306	0.00306	0.00303	+0.33%	32	121,000,000	369,200
2020-10-13	0.00308	0.00305	0.00309	0.00305	0.00%	25	61,000,000	187,700
2020-10-12	0.00308	0.00305	0.00308	0.00305	-0.33%	36	66,000,000	201,610
2020-10-09	0.00304	0.00306	0.00307	0.00304	+0.66%	30	154,000,000	471,820
2020-10-08	0.00304	0.00304	0.00307	0.00304	-0.98%	42	118,000,000	360,680
2020-10-07	0.00307	0.00307	0.00309	0.00305	-0.65%	77	196,000,000	600,010
2020-10-06	0.0031	0.00309	0.00311	0.00308	+0.32%	38	85,000,000	262,480
2020-10-05	0.00311	0.00308	0.00311	0.00307	+0.65%	30	54,000,000	166,330
2020-10-02	0.00308	0.00306	0.00309	0.00306	-0.97%	44	73,000,000	223,990
2020-10-01	0.00309	0.00309	0.0031	0.00307	-0.32%	60	162,000,000	499,210
2020-09-30	0.00308	0.0031	0.00311	0.00308	0.00%	58	208,000,000	644,430
2020-09-29	0.00312	0.0031	0.00314	0.00309	-0.96%	63	197,000,000	611,280
2020-09-28	0.00313	0.00313	0.00314	0.0031	-0.32%	47	125,000,000	388,960
2020-09-25	0.00313	0.00314	0.00315	0.0031	+0.96%	80	175,000,000	546,990
2020-09-24	0.00309	0.00311	0.00314	0.00308	+0.32%	81	303,000,000	944,710
2020-09-23	0.00315	0.0031	0.00317	0.0031	-1.90%	114	367,000,000	1,141,200
2020-09-22	0.00312	0.00316	0.00317	0.00309	+1.28%	57	90,000,000	282,480
2020-09-21	0.00316	0.00312	0.00319	0.00309	-1.58%	102	279,000,000	873,720
2020-09-18	0.0032	0.00317	0.00321	0.00316	-1.25%	60	131,000,000	415,750
2020-09-17	0.00319	0.00321	0.00321	0.00315	+0.63%	85	200,000,000	634,720
2020-09-16	0.00317	0.00319	0.0032	0.00315	+0.63%	61	196,000,000	624,640
2020-09-15	0.00318	0.00317	0.00318	0.00314	0.00%	73	184,000,000	581,220
2020-09-14	0.00319	0.00317	0.00319	0.00313	0.00%	62	173,000,000	549,110
2020-09-11	0.00315	0.00317	0.00317	0.00315	+0.32%	17	32,000,000	101,190
2020-09-10	0.00314	0.00316	0.00316	0.00312	+1.28%	23	70,000,000	219,560
2020-09-09	0.00315	0.00312	0.00315	0.00311	+0.32%	25	42,000,000	131,650
2020-09-08	0.00318	0.00311	0.00319	0.0031	-1.89%	117	370,000,000	1,155,530
2020-09-07	0.00315	0.00317	0.0032	0.00315	-0.31%	48	87,000,000	276,590
2020-09-04	0.0032	0.00318	0.0032	0.00315	+0.63%	51	123,000,000	390,340
2020-09-03	0.00321	0.00316	0.00322	0.00315	-0.32%	85	180,000,000	570,460
2020-09-02	0.00322	0.00317	0.00322	0.00317	-1.55%	86	228,000,000	728,200
2020-09-01	0.00326	0.00322	0.00326	0.00317	-0.92%	166	803,000,000	2,563,700
2020-08-31	0.00326	0.00325	0.00328	0.00325	-0.31%	60	155,000,000	505,860
2020-08-28	0.00329	0.00326	0.0033	0.00325	-0.91%	117	466,000,000	1,518,130
2020-08-27	0.00329	0.00329	0.00329	0.00326	0.00%	105	294,000,000	962,250
2020-08-26	0.00328	0.00329	0.00334	0.00325	0.00%	233	803,000,000	2,640,280
2020-08-25	0.00335	0.00329	0.00335	0.00327	-1.50%	182	732,000,000	2,410,770
2020-08-24	0.00336	0.00334	0.00338	0.00327	-0.30%	330	857,000,000	2,841,410
2020-08-21	0.0033	0.00335	0.00384	0.0033	+3.72%	2940	12,677,000,000	44,835,010
2020-08-20	0.00325	0.00323	0.00328	0.00322	-1.52%	53	110,000,000	357,860
2020-08-19	0.00324	0.00328	0.00328	0.0032	+0.61%	79	178,000,000	579,940
2020-08-18	0.00327	0.00326	0.0033	0.00324	-1.21%	91	201,000,000	658,030
2020-08-17	0.00337	0.0033	0.00338	0.00321	-1.79%	163	863,000,000	2,826,940
2020-08-14	0.00335	0.00336	0.00336	0.00332	+0.30%	71	355,000,000	1,184,240
2020-08-13	0.00336	0.00335	0.0034	0.00335	-1.47%	131	481,000,000	1,620,990
2020-08-12	0.00344	0.0034	0.00346	0.00338	-0.87%	140	626,000,000	2,144,650
2020-08-11	0.00336	0.00343	0.00346	0.00336	+2.69%	340	1,666,000,000	5,670,450
2020-08-10	0.00329	0.00334	0.00335	0.00328	+1.83%	221	1,152,000,000	3,831,450
2020-08-07	0.0033	0.00328	0.0033	0.00319	+0.61%	205	475,000,000	1,547,840
2020-08-06	0.0032	0.00326	0.0033	0.0032	+2.19%	264	1,601,000,000	5,241,700
2020-08-05	0.00319	0.00319	0.0032	0.00314	-0.31%	123	583,000,000	1,843,100
2020-08-04	0.00318	0.0032	0.00321	0.00315	+0.63%	94	305,000,000	969,630
2020-08-03	0.00315	0.00318	0.00321	0.00314	+0.95%	103	277,000,000	881,130
2020-07-31	0.00322	0.00315	0.00322	0.00314	-2.17%	174	577,000,000	1,828,460
2020-07-30	0.00311	0.00322	0.00336	0.00311	+3.54%	1069	5,433,000,000	17,698,670
2020-07-29	0.00307	0.00311	0.00311	0.00306	+0.97%	120	629,000,000	1,941,120
2020-07-28	0.00308	0.00308	0.0031	0.00307	-0.65%	65	156,000,000	480,610
2020-07-27	0.00308	0.0031	0.00313	0.00305	+0.32%	200	856,000,000	2,644,470
2020-07-24	0.00309	0.00309	0.0031	0.00305	-0.32%	113	427,000,000	1,312,660
2020-07-23	0.00308	0.0031	0.0031	0.00307	0.00%	65	163,000,000	503,250
2020-07-22	0.00312	0.0031	0.00312	0.00308	0.00%	58	246,000,000	759,850
2020-07-21	0.0031	0.0031	0.00315	0.00308	0.00%	107	311,000,000	966,110
2020-07-20	0.00308	0.0031	0.00312	0.00308	0.00%	80	160,000,000	495,590
2020-07-17	0.00307	0.0031	0.00312	0.00306	+0.98%	61	141,000,000	437,130
2020-07-16	0.0031	0.00307	0.00311	0.00306	-0.97%	40	72,000,000	222,540
2020-07-15	0.00302	0.0031	0.0031	0.00302	+1.64%	35	132,000,000	404,570
2020-07-14	0.00308	0.00305	0.00309	0.00303	-0.97%	75	233,000,000	710,020
2020-07-13	0.00311	0.00308	0.00313	0.00308	-1.28%	68	195,000,000	603,610
2020-07-10	0.00312	0.00312	0.00314	0.00309	0.00%	67	195,000,000	604,940
2020-07-09	0.00314	0.00312	0.00314	0.00311	-0.95%	50	131,000,000	408,860
2020-07-08	0.00313	0.00315	0.00315	0.00312	+0.32%	28	34,000,000	106,450
2020-07-07	0.00316	0.00314	0.00316	0.00313	-0.32%	56	161,000,000	505,730
2020-07-06	0.00314	0.00315	0.00319	0.00311	+0.32%	93	236,000,000	744,760
2020-07-03	0.00316	0.00314	0.00317	0.00313	-0.63%	34	42,000,000	132,160
2020-07-02	0.00314	0.00316	0.0032	0.00314	+0.96%	67	283,000,000	900,640
2020-06-30	0.00312	0.00313	0.00317	0.00311	+0.32%	48	253,000,000	796,060
2020-06-29	0.00312	0.00312	0.00317	0.00311	-0.64%	62	167,000,000	522,210
2020-06-26	0.00317	0.00314	0.00318	0.00311	+0.96%	79	319,000,000	1,000,260
2020-06-25	0.00317	0.00311	0.00317	0.00311	-2.20%	110	464,000,000	1,451,790
2020-06-23	0.00322	0.00318	0.00322	0.00316	-0.93%	90	735,000,000	2,331,580
2020-06-22	0.0032	0.00321	0.00321	0.00316	-0.31%	67	235,000,000	747,240
2020-06-19	0.00318	0.00322	0.00324	0.00318	+0.31%	36	80,000,000	257,630
2020-06-18	0.00323	0.00321	0.00324	0.00319	-1.23%	35	88,000,000	282,870
2020-06-17	0.00326	0.00325	0.00326	0.00323	+0.62%	49	198,000,000	642,980
2020-06-16	0.0032	0.00323	0.00326	0.0032	+1.25%	80	259,000,000	834,920
2020-06-15	0.00326	0.00319	0.00326	0.00317	-1.54%	98	219,000,000	699,310
2020-06-11	0.00326	0.00324	0.00327	0.0032	-0.92%	88	414,000,000	1,339,950
2020-06-10	0.00327	0.00327	0.00329	0.00324	0.00%	92	654,000,000	2,136,530
2020-06-09	0.00327	0.00327	0.00328	0.00322	+0.31%	77	355,000,000	1,151,970
2020-06-08	0.00324	0.00326	0.00329	0.0032	+0.62%	138	654,000,000	2,134,000
2020-06-05	0.00329	0.00324	0.00329	0.00323	-0.61%	81	467,000,000	1,518,560
2020-06-04	0.00331	0.00326	0.00331	0.00324	+0.31%	141	908,000,000	2,975,000
2020-06-03	0.00328	0.00325	0.0033	0.00324	-0.91%	158	777,000,000	2,538,000
2020-06-02	0.00328	0.00328	0.00334	0.00327	-0.61%	162	901,000,000	2,965,710
2020-06-01	0.00329	0.0033	0.00333	0.00325	+0.30%	107	402,000,000	1,325,010
2020-05-29	0.00331	0.00329	0.00335	0.00326	-1.20%	88	374,000,000	1,231,780
2020-05-28	0.0033	0.00333	0.00335	0.00327	+0.60%	108	656,000,000	2,171,960
2020-05-27	0.00333	0.00331	0.00333	0.00329	0.00%	76	205,000,000	679,610
2020-05-26	0.00335	0.00331	0.00335	0.00324	-0.60%	220	1,897,000,000	6,246,500
2020-05-25	0.00337	0.00333	0.00337	0.00328	-0.60%	149	691,000,000	2,292,980
2020-05-22	0.00333	0.00335	0.0034	0.00332	+0.60%	81	385,000,000	1,294,420
2020-05-21	0.00336	0.00333	0.00338	0.00332	-0.89%	72	224,000,000	750,720
2020-05-20	0.00337	0.00336	0.00338	0.00332	+0.30%	86	344,000,000	1,154,170
2020-05-19	0.00335	0.00335	0.00337	0.00329	+0.90%	72	220,000,000	736,220
2020-05-18	0.00327	0.00332	0.00334	0.00325	+3.11%	91	333,000,000	1,101,890
2020-05-15	0.00327	0.00322	0.00331	0.00322	-0.62%	69	191,000,000	623,980
2020-05-14	0.00327	0.00324	0.0033	0.00321	-1.22%	110	589,000,000	1,913,150
2020-05-13	0.00334	0.00328	0.00334	0.00326	-1.50%	62	204,000,000	669,210
2020-05-12	0.00333	0.00333	0.00334	0.00328	-0.30%	69	152,000,000	503,780
2020-05-08	0.00332	0.00334	0.00334	0.00331	+0.91%	46	86,000,000	285,350
2020-05-07	0.00337	0.00331	0.00342	0.0033	-0.90%	96	213,000,000	708,740
2020-05-06	0.00339	0.00334	0.00341	0.0033	-1.18%	116	484,000,000	1,622,760
2020-05-05	0.00327	0.00338	0.00342	0.00327	+3.05%	167	791,000,000	2,669,300
2020-05-04	0.00331	0.00328	0.00331	0.00321	-0.61%	89	279,000,000	907,190
2020-04-30	0.00345	0.0033	0.0035	0.00326	-2.65%	373	1,785,000,000	6,013,900
2020-04-29	0.00321	0.00339	0.00362	0.00319	+6.94%	1278	5,907,000,000	20,169,910
2020-04-28	0.00315	0.00317	0.0032	0.00315	-0.31%	104	448,000,000	1,426,860
2020-04-27	0.00316	0.00318	0.0032	0.00315	-0.63%	83	362,000,000	1,151,560
2020-04-24	0.0032	0.0032	0.00325	0.00315	-0.31%	100	517,000,000	1,658,330
2020-04-23	0.00317	0.00321	0.00332	0.00316	+2.23%	216	996,000,000	3,237,900
2020-04-22	0.00302	0.00314	0.00315	0.003	+1.62%	191	919,000,000	2,815,770
2020-04-21	0.0031	0.00309	0.0031	0.00299	-2.22%	347	1,402,000,000	4,241,170
2020-04-20	0.00321	0.00316	0.00322	0.00311	-2.17%	166	591,000,000	1,865,970
2020-04-17	0.00331	0.00323	0.00335	0.00317	-0.31%	170	696,000,000	2,254,720
2020-04-16	0.00324	0.00324	0.00336	0.00306	+1.25%	300	1,355,000,000	4,365,010
2020-04-15	0.00346	0.0032	0.00346	0.00315	-7.25%	397	1,847,000,000	6,051,010
2020-04-14	0.0035	0.00345	0.00357	0.00345	-0.29%	157	536,000,000	1,877,950
2020-04-13	0.00363	0.00346	0.00366	0.00345	-5.98%	448	1,853,000,000	6,504,020
2020-04-10	0.00363	0.00368	0.00377	0.00362	+2.51%	312	1,650,000,000	6,069,060
2020-04-09	0.00351	0.00359	0.00377	0.00351	+2.57%	567	2,614,000,000	9,552,740
2020-04-08	0.00333	0.0035	0.00351	0.00329	+5.42%	374	2,320,000,000	7,994,540
2020-04-07	0.00322	0.00332	0.00352	0.00309	+2.79%	734	3,578,000,000	12,169,320
2020-04-06	0.00308	0.00323	0.00327	0.00303	+5.90%	448	1,897,000,000	6,040,770
2020-04-03	0.003	0.00305	0.00311	0.00295	+0.66%	229	634,000,000	1,936,040
2020-04-02	0.00295	0.00303	0.0032	0.00292	+2.71%	710	3,226,000,000	9,903,590
2020-04-01	0.00294	0.00295	0.00319	0.0029	-0.34%	377	1,602,000,000	4,772,680
2020-03-31	0.00273	0.00296	0.00327	0.00273	+6.86%	922	3,690,000,000	10,993,540
2020-03-30	0.00263	0.00277	0.00278	0.00262	+2.59%	137	314,000,000	852,830
2020-03-27	0.00269	0.0027	0.00278	0.00261	0.00%	207	945,000,000	2,514,580
2020-03-26	0.00274	0.0027	0.00274	0.00264	-1.46%	114	400,000,000	1,077,630
2020-03-25	0.00272	0.00274	0.00279	0.00268	+1.86%	341	1,705,000,000	4,668,850
2020-03-24	0.00264	0.00269	0.00272	0.00261	+2.28%	365	1,604,000,000	4,297,020
2020-03-23	0.00255	0.00263	0.00265	0.00245	0.00%	315	1,083,000,000	2,777,670
2020-03-20	0.00259	0.00263	0.00268	0.00253	+2.33%	505	4,368,000,000	11,384,010
2020-03-19	0.0027	0.00257	0.00276	0.00245	-3.75%	669	3,411,000,000	8,687,040
2020-03-18	0.00283	0.00267	0.00283	0.00266	-5.32%	156	417,000,000	1,133,540
2020-03-17	0.00271	0.00282	0.00287	0.00267	+1.44%	191	612,000,000	1,699,520
2020-03-16	0.00277	0.00278	0.00296	0.00253	+0.72%	642	2,235,000,000	6,144,740
2020-03-13	0.00277	0.00276	0.00302	0.0027	-0.72%	833	2,821,000,000	7,997,420
2020-03-12	0.00331	0.00278	0.0034	0.0026	-20.57%	1458	4,893,000,000	14,217,410
2020-03-11	0.0035	0.0035	0.00371	0.00341	0.00%	248	572,000,000	2,031,670
2020-03-10	0.00331	0.0035	0.00377	0.00301	-1.69%	827	2,655,000,000	9,320,820
2020-03-06	0.00372	0.00356	0.00372	0.00348	-4.30%	536	1,433,000,000	5,107,850
2020-03-05	0.00405	0.00372	0.00408	0.00365	-7.23%	623	1,873,000,000	7,124,290
2020-03-04	0.00399	0.00401	0.00412	0.00392	0.00%	477	1,535,000,000	6,150,220
2020-03-03	0.00383	0.00401	0.00418	0.00383	+5.53%	1388	5,153,000,000	20,760,900
2020-03-02	0.00371	0.0038	0.00399	0.0036	+6.74%	625	2,259,000,000	8,634,920
2020-02-28	0.00385	0.00356	0.0039	0.0033	-9.18%	764	4,378,000,000	15,801,730
2020-02-27	0.00419	0.00392	0.00424	0.0039	-7.76%	673	2,869,000,000	11,596,440
2020-02-26	0.00429	0.00425	0.00431	0.00408	-2.30%	611	2,452,000,000	10,243,960
2020-02-25	0.00443	0.00435	0.00445	0.00425	-3.55%	1028	4,037,000,000	17,570,930
2020-02-21	0.00445	0.00451	0.00458	0.00435	+1.35%	711	3,075,000,000	13,770,690
2020-02-20	0.0045	0.00445	0.0047	0.00441	-0.45%	897	3,758,000,000	16,937,910
2020-02-19	0.00436	0.00447	0.00475	0.00432	+3.00%	2318	12,434,000,000	56,370,310
2020-02-18	0.00452	0.00434	0.00481	0.00424	-2.03%	3128	14,905,000,000	66,541,650
2020-02-17	0.00489	0.00443	0.00696	0.00441	-11.04%	10962	57,499,000,000	310,183,270
2020-02-14	0.0046	0.00498	0.0058	0.00453	+11.16%	3405	11,810,000,000	62,298,150
2020-02-13	0.0044	0.00448	0.0048	0.0043	+1.82%	523	1,523,000,000	6,892,940
2020-02-12	0.00426	0.0044	0.00472	0.00417	+5.26%	562	2,088,000,000	9,275,790
2020-02-11	0.00412	0.00418	0.00434	0.00412	+0.72%	169	416,000,000	1,764,940
2020-02-10	0.00414	0.00415	0.00415	0.00409	+1.22%	19	30,000,000	124,290
2020-02-07	0.0041	0.0041	0.0041	0.00407	0.00%	12	38,000,000	155,670
2020-02-06	0.0041	0.0041	0.00414	0.00403	0.00%	41	58,000,000	237,310
2020-02-05	0.00414	0.0041	0.00414	0.00407	+0.24%	10	44,000,000	180,330
2020-02-04	0.00416	0.00409	0.00416	0.00403	-0.24%	35	49,000,000	200,240
2020-02-03	0.00408	0.0041	0.00411	0.00403	-0.73%	42	167,000,000	676,870
2020-01-31	0.00422	0.00413	0.00426	0.00412	0.00%	42	175,000,000	737,750
2020-01-30	0.00411	0.00413	0.0042	0.00411	-1.43%	26	33,000,000	137,570
2020-01-29	0.00409	0.00419	0.00419	0.00406	+0.72%	34	69,000,000	287,150
2020-01-28	0.00416	0.00416	0.00416	0.00405	+1.46%	37	99,000,000	405,470
2020-01-27	0.00412	0.0041	0.0042	0.00408	-2.15%	53	113,000,000	466,170
2020-01-24	0.00428	0.00419	0.00428	0.0041	-1.41%	74	176,000,000	735,120
2020-01-23	0.00422	0.00425	0.00427	0.0042	0.00%	16	29,000,000	122,540
2020-01-22	0.00446	0.00425	0.00446	0.00418	-0.23%	69	108,000,000	457,000
2020-01-21	0.0043	0.00426	0.00446	0.00417	-2.96%	133	539,000,000	2,302,190
2020-01-20	0.00468	0.00439	0.00468	0.00429	-1.35%	192	658,000,000	2,872,350
2020-01-17	0.00444	0.00445	0.00451	0.00437	+0.23%	37	78,000,000	345,250
2020-01-16	0.00445	0.00444	0.00456	0.00442	-1.33%	39	68,000,000	303,150
2020-01-15	0.005	0.0045	0.005	0.0045	-3.02%	192	778,000,000	3,667,810
2020-01-14	0.00449	0.00464	0.0059	0.0044	+7.66%	1446	4,534,000,000	23,014,880
2020-01-13	0.00428	0.00431	0.00435	0.00428	+0.47%	19	44,000,000	189,770
2020-01-10	0.00419	0.00429	0.0043	0.00418	+1.42%	20	44,000,000	187,840
2020-01-09	0.00429	0.00423	0.0043	0.00421	+0.48%	22	112,000,000	475,760
2020-01-08	0.00411	0.00421	0.00421	0.00403	+1.69%	17	52,000,000	217,070
2020-01-06	0.00418	0.00414	0.00419	0.00414	-0.48%	11	11,000,000	45,650
2020-01-03	0.00421	0.00416	0.00421	0.00416	0.00%	5	5,000,000	20,950

Архив котировок акции TGKN по годам

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