ОГК-2 (Вторая генерирующая компания оптового рынка электроэнергии)
OGKB
0.3016 ₽ -0.63% ↓История котировок OGKB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.1627 | 0.1609 | 0.1629 | 0.1552 | -1.77% | 775 | 31,159,000 | 4,989,959 |
| 2014-12-29 | 0.1558 | 0.1638 | 0.1657 | 0.1558 | +1.11% | 600 | 22,043,000 | 3,604,595 |
| 2014-12-26 | 0.1678 | 0.162 | 0.1704 | 0.1619 | -2.99% | 692 | 28,028,000 | 4,680,694 |
| 2014-12-25 | 0.165 | 0.167 | 0.1699 | 0.1622 | +1.83% | 552 | 21,591,000 | 3,590,037 |
| 2014-12-24 | 0.1662 | 0.164 | 0.1688 | 0.1582 | -3.47% | 1513 | 117,104,000 | 18,936,491 |
| 2014-12-23 | 0.1752 | 0.1699 | 0.1752 | 0.1632 | -3.03% | 1354 | 69,146,000 | 11,727,143 |
| 2014-12-22 | 0.1735 | 0.1752 | 0.1804 | 0.1686 | +1.27% | 1636 | 96,542,000 | 16,906,970 |
| 2014-12-19 | 0.1507 | 0.173 | 0.173 | 0.1473 | +15.03% | 1743 | 125,966,000 | 19,589,008 |
| 2014-12-18 | 0.1439 | 0.1504 | 0.1526 | 0.142 | +6.44% | 1559 | 195,067,000 | 28,737,236 |
| 2014-12-17 | 0.1351 | 0.1413 | 0.1447 | 0.1257 | +7.53% | 2310 | 178,856,000 | 24,133,991 |
| 2014-12-16 | 0.1495 | 0.1314 | 0.15 | 0.12 | -12.11% | 2279 | 192,328,000 | 25,280,397 |
| 2014-12-15 | 0.1598 | 0.1495 | 0.1628 | 0.1491 | -5.68% | 1654 | 161,450,000 | 25,275,586 |
| 2014-12-12 | 0.16 | 0.1585 | 0.162 | 0.155 | -1.31% | 951 | 58,688,000 | 9,316,125 |
| 2014-12-11 | 0.165 | 0.1606 | 0.1659 | 0.1593 | -2.07% | 746 | 33,178,000 | 5,362,167 |
| 2014-12-10 | 0.166 | 0.164 | 0.1685 | 0.1627 | -0.49% | 857 | 48,957,000 | 8,088,395 |
| 2014-12-09 | 0.1656 | 0.1648 | 0.1685 | 0.159 | -0.66% | 1205 | 98,563,000 | 16,073,171 |
| 2014-12-08 | 0.1733 | 0.1659 | 0.1768 | 0.164 | -5.04% | 1520 | 113,793,000 | 19,187,498 |
| 2014-12-05 | 0.1828 | 0.1747 | 0.1831 | 0.1722 | -3.91% | 1119 | 120,356,000 | 21,477,588 |
| 2014-12-04 | 0.1826 | 0.1818 | 0.1859 | 0.1818 | -0.38% | 985 | 109,310,000 | 20,077,238 |
| 2014-12-03 | 0.1801 | 0.1825 | 0.1827 | 0.179 | +1.05% | 708 | 78,045,000 | 14,187,590 |
| 2014-12-02 | 0.184 | 0.1806 | 0.1857 | 0.18 | -1.42% | 887 | 65,209,000 | 11,945,547 |
| 2014-12-01 | 0.1835 | 0.1832 | 0.1839 | 0.179 | -0.16% | 998 | 49,240,000 | 8,994,462 |
| 2014-11-28 | 0.1883 | 0.1835 | 0.1883 | 0.1828 | -2.39% | 1002 | 87,350,000 | 16,103,010 |
| 2014-11-27 | 0.1909 | 0.188 | 0.192 | 0.1879 | -1.26% | 454 | 25,219,000 | 4,783,861 |
| 2014-11-26 | 0.1889 | 0.1904 | 0.191 | 0.188 | +0.74% | 637 | 73,716,000 | 14,011,606 |
| 2014-11-25 | 0.1876 | 0.189 | 0.1897 | 0.1868 | +0.85% | 396 | 27,392,000 | 5,141,342 |
| 2014-11-24 | 0.1888 | 0.1874 | 0.1901 | 0.1864 | -0.43% | 567 | 43,900,000 | 8,259,261 |
| 2014-11-21 | 0.186 | 0.1882 | 0.191 | 0.1851 | +1.73% | 1134 | 98,757,000 | 18,540,878 |
| 2014-11-20 | 0.1859 | 0.185 | 0.1875 | 0.1831 | -0.27% | 749 | 64,951,000 | 12,014,547 |
| 2014-11-19 | 0.1859 | 0.1855 | 0.1873 | 0.1847 | -0.54% | 564 | 34,333,000 | 6,390,531 |
| 2014-11-18 | 0.1879 | 0.1865 | 0.188 | 0.1854 | -0.37% | 390 | 55,832,000 | 10,419,726 |
| 2014-11-17 | 0.1853 | 0.1872 | 0.188 | 0.1845 | +1.19% | 520 | 43,104,000 | 8,058,363 |
| 2014-11-14 | 0.1847 | 0.185 | 0.1875 | 0.1831 | -0.43% | 632 | 42,706,000 | 7,922,223 |
| 2014-11-13 | 0.1899 | 0.1858 | 0.191 | 0.1841 | -1.64% | 911 | 112,362,000 | 21,122,780 |
| 2014-11-12 | 0.192 | 0.1889 | 0.1928 | 0.1871 | -1.72% | 888 | 132,444,000 | 25,167,844 |
| 2014-11-11 | 0.191 | 0.1922 | 0.1956 | 0.1894 | +0.89% | 873 | 121,331,000 | 23,390,868 |
| 2014-11-10 | 0.1901 | 0.1905 | 0.1913 | 0.1853 | +0.95% | 756 | 69,243,000 | 13,100,328 |
| 2014-11-07 | 0.187 | 0.1887 | 0.1898 | 0.1853 | +0.86% | 595 | 47,581,000 | 8,913,279 |
| 2014-11-06 | 0.1921 | 0.1871 | 0.1925 | 0.1862 | -0.48% | 1116 | 180,919,000 | 34,416,934 |
| 2014-11-05 | 0.187 | 0.188 | 0.1937 | 0.1825 | -0.05% | 1719 | 297,718,000 | 56,024,639 |
| 2014-11-03 | 0.1791 | 0.1881 | 0.1945 | 0.179 | +4.97% | 1723 | 88,630,000 | 16,722,674 |
| 2014-10-31 | 0.1803 | 0.1792 | 0.1815 | 0.174 | -0.44% | 500 | 98,166,000 | 17,632,132 |
| 2014-10-30 | 0.1774 | 0.18 | 0.181 | 0.1772 | +1.69% | 716 | 86,353,000 | 15,447,179 |
| 2014-10-29 | 0.1765 | 0.177 | 0.1783 | 0.1763 | +0.23% | 485 | 23,002,000 | 4,079,063 |
| 2014-10-28 | 0.1771 | 0.1766 | 0.1781 | 0.176 | +0.34% | 351 | 33,392,000 | 5,908,135 |
| 2014-10-27 | 0.1762 | 0.176 | 0.1777 | 0.1745 | +0.34% | 833 | 52,912,000 | 9,333,736 |
| 2014-10-24 | 0.173 | 0.1754 | 0.1754 | 0.1723 | +0.80% | 327 | 22,558,000 | 3,940,032 |
| 2014-10-23 | 0.1748 | 0.174 | 0.1758 | 0.1717 | -0.80% | 897 | 60,751,000 | 10,575,050 |
| 2014-10-22 | 0.1766 | 0.1754 | 0.1778 | 0.1746 | -0.57% | 310 | 15,906,000 | 2,805,912 |
| 2014-10-21 | 0.1726 | 0.1764 | 0.1774 | 0.1726 | -0.73% | 339 | 13,763,000 | 2,421,525 |
| 2014-10-20 | 0.18 | 0.1777 | 0.1817 | 0.1769 | -0.39% | 303 | 15,160,000 | 2,695,370 |
| 2014-10-17 | 0.177 | 0.1784 | 0.1785 | 0.1752 | +1.65% | 528 | 53,970,000 | 9,578,857 |
| 2014-10-16 | 0.1798 | 0.1755 | 0.18 | 0.1741 | -2.34% | 1081 | 68,083,000 | 11,999,551 |
| 2014-10-15 | 0.1784 | 0.1797 | 0.1797 | 0.1766 | +0.67% | 551 | 23,512,000 | 4,193,509 |
| 2014-10-14 | 0.1795 | 0.1785 | 0.181 | 0.1771 | -0.61% | 579 | 137,558,000 | 24,768,372 |
| 2014-10-13 | 0.1717 | 0.1796 | 0.1806 | 0.1717 | +4.72% | 1546 | 146,132,000 | 25,732,916 |
| 2014-10-10 | 0.1824 | 0.1715 | 0.1824 | 0.171 | -6.28% | 1539 | 130,971,000 | 23,250,565 |
| 2014-10-09 | 0.1859 | 0.183 | 0.1862 | 0.1825 | -1.13% | 1093 | 63,383,000 | 11,640,631 |
| 2014-10-08 | 0.1852 | 0.1851 | 0.1861 | 0.183 | -0.59% | 326 | 27,729,000 | 5,119,527 |
| 2014-10-07 | 0.1882 | 0.1862 | 0.1892 | 0.1856 | -0.96% | 311 | 33,455,000 | 6,226,532 |
| 2014-10-06 | 0.1861 | 0.188 | 0.188 | 0.1846 | +1.29% | 300 | 20,731,000 | 3,885,033 |
| 2014-10-03 | 0.1863 | 0.1856 | 0.189 | 0.1847 | +0.32% | 578 | 48,346,000 | 9,020,037 |
| 2014-10-02 | 0.183 | 0.185 | 0.1869 | 0.1823 | +0.27% | 519 | 54,023,000 | 10,018,229 |
| 2014-10-01 | 0.1849 | 0.1845 | 0.186 | 0.1834 | -0.27% | 522 | 48,371,000 | 8,936,556 |
| 2014-09-30 | 0.1874 | 0.185 | 0.1879 | 0.1833 | -0.91% | 650 | 70,374,000 | 13,031,210 |
| 2014-09-29 | 0.1886 | 0.1867 | 0.1896 | 0.1855 | -0.95% | 442 | 37,230,000 | 6,962,251 |
| 2014-09-26 | 0.1904 | 0.1885 | 0.1906 | 0.1873 | -1.31% | 434 | 40,800,000 | 7,703,277 |
| 2014-09-25 | 0.1925 | 0.191 | 0.1928 | 0.1905 | -0.73% | 3267 | 24,325,000 | 4,669,206 |
| 2014-09-24 | 0.1927 | 0.1924 | 0.193 | 0.1901 | +0.37% | 426 | 34,526,000 | 6,606,761 |
| 2014-09-23 | 0.1923 | 0.1917 | 0.193 | 0.1911 | -0.21% | 352 | 41,617,000 | 7,990,786 |
| 2014-09-22 | 0.1925 | 0.1921 | 0.1941 | 0.191 | -0.21% | 415 | 24,278,000 | 4,674,090 |
| 2014-09-19 | 0.1908 | 0.1925 | 0.193 | 0.1906 | +0.05% | 432 | 29,447,000 | 5,636,174 |
| 2014-09-18 | 0.1926 | 0.1924 | 0.1935 | 0.1912 | -0.10% | 289 | 24,736,000 | 4,765,120 |
| 2014-09-17 | 0.1955 | 0.1926 | 0.1963 | 0.1913 | -1.78% | 854 | 106,932,000 | 20,628,311 |
| 2014-09-16 | 0.1952 | 0.1961 | 0.1967 | 0.195 | +0.51% | 880 | 52,205,000 | 10,217,794 |
| 2014-09-15 | 0.195 | 0.1951 | 0.196 | 0.194 | 0.00% | 289 | 17,533,000 | 3,417,926 |
| 2014-09-12 | 0.195 | 0.1951 | 0.196 | 0.194 | 0.00% | 339 | 21,415,000 | 4,174,222 |
| 2014-09-11 | 0.1951 | 0.1951 | 0.1968 | 0.1942 | +0.46% | 371 | 81,489,000 | 15,901,717 |
| 2014-09-10 | 0.1966 | 0.1942 | 0.1979 | 0.194 | -1.62% | 604 | 80,427,000 | 15,752,924 |
| 2014-09-09 | 0.1959 | 0.1974 | 0.1987 | 0.1958 | +0.92% | 456 | 49,587,000 | 9,778,051 |
| 2014-09-08 | 0.1972 | 0.1956 | 0.1986 | 0.193 | -0.96% | 625 | 96,399,000 | 18,871,548 |
| 2014-09-05 | 0.1956 | 0.1975 | 0.1999 | 0.1954 | +0.36% | 871 | 89,144,000 | 17,676,088 |
| 2014-09-04 | 0.2 | 0.1968 | 0.2 | 0.1956 | -1.11% | 1689 | 106,846,000 | 21,032,000 |
| 2014-09-03 | 0.194 | 0.199 | 0.2003 | 0.1937 | +2.26% | 1395 | 176,280,000 | 34,859,486 |
| 2014-09-02 | 0.197 | 0.1946 | 0.197 | 0.1933 | -0.82% | 438 | 52,493,000 | 10,223,375 |
| 2014-09-01 | 0.198 | 0.1962 | 0.1992 | 0.1947 | -1.11% | 645 | 57,992,000 | 11,390,687 |
| 2014-08-29 | 0.1965 | 0.1984 | 0.1989 | 0.1912 | +1.02% | 801 | 73,042,000 | 14,307,404 |
| 2014-08-28 | 0.1992 | 0.1964 | 0.2004 | 0.1935 | -1.75% | 705 | 39,288,000 | 7,701,071 |
| 2014-08-27 | 0.1996 | 0.1999 | 0.2005 | 0.1971 | +0.81% | 337 | 19,429,000 | 3,859,242 |
| 2014-08-26 | 0.2 | 0.1983 | 0.2024 | 0.198 | -1.10% | 569 | 34,234,000 | 6,836,589 |
| 2014-08-25 | 0.1973 | 0.2005 | 0.2007 | 0.1973 | +1.78% | 539 | 34,936,000 | 6,954,202 |
| 2014-08-22 | 0.1985 | 0.197 | 0.2012 | 0.1951 | -0.86% | 1521 | 72,442,000 | 14,313,385 |
| 2014-08-21 | 0.1975 | 0.1987 | 0.2004 | 0.1961 | +0.76% | 1002 | 120,959,000 | 23,997,247 |
| 2014-08-20 | 0.1933 | 0.1972 | 0.1989 | 0.1933 | +1.44% | 1213 | 164,000,000 | 32,247,689 |
| 2014-08-19 | 0.1914 | 0.1944 | 0.2009 | 0.191 | +1.89% | 3107 | 259,645,000 | 50,853,764 |
| 2014-08-18 | 0.19 | 0.1908 | 0.1918 | 0.1894 | +0.37% | 817 | 67,252,000 | 12,830,113 |
| 2014-08-15 | 0.1906 | 0.1901 | 0.1926 | 0.1894 | +0.69% | 1007 | 72,386,000 | 13,785,272 |
| 2014-08-14 | 0.1905 | 0.1888 | 0.1951 | 0.1888 | -0.58% | 1330 | 133,386,000 | 25,307,977 |
| 2014-08-13 | 0.1886 | 0.1899 | 0.1914 | 0.1886 | -0.05% | 1252 | 86,928,000 | 16,472,311 |
| 2014-08-12 | 0.19 | 0.19 | 0.1928 | 0.1883 | -0.26% | 1096 | 66,908,000 | 12,736,266 |
| 2014-08-11 | 0.1904 | 0.1905 | 0.192 | 0.1882 | +1.55% | 782 | 53,230,000 | 10,079,638 |
| 2014-08-08 | 0.1846 | 0.1876 | 0.1876 | 0.1826 | +1.63% | 1204 | 93,235,000 | 17,267,656 |
| 2014-08-07 | 0.1871 | 0.1846 | 0.1875 | 0.1838 | -1.81% | 917 | 76,583,000 | 14,196,973 |
| 2014-08-06 | 0.1897 | 0.188 | 0.1897 | 0.1861 | -1.05% | 715 | 42,776,000 | 8,022,229 |
| 2014-08-05 | 0.1947 | 0.19 | 0.1954 | 0.1885 | -2.16% | 1221 | 285,224,000 | 53,974,953 |
| 2014-08-04 | 0.1928 | 0.1942 | 0.1967 | 0.1927 | +0.78% | 1317 | 74,400,000 | 14,463,335 |
| 2014-08-01 | 0.1944 | 0.1927 | 0.1949 | 0.1891 | -0.93% | 867 | 88,772,000 | 17,021,204 |
| 2014-07-31 | 0.1924 | 0.1945 | 0.1972 | 0.1924 | -0.77% | 1039 | 117,287,000 | 22,803,390 |
| 2014-07-30 | 0.1955 | 0.196 | 0.1985 | 0.1948 | -1.01% | 1073 | 108,613,000 | 21,323,825 |
| 2014-07-29 | 0.1958 | 0.198 | 0.1993 | 0.1938 | +1.07% | 643 | 33,340,000 | 6,532,937 |
| 2014-07-28 | 0.1984 | 0.1959 | 0.1989 | 0.1944 | -1.85% | 747 | 86,126,000 | 16,940,936 |
| 2014-07-25 | 0.2 | 0.1996 | 0.2006 | 0.1983 | -0.20% | 357 | 14,729,000 | 2,938,972 |
| 2014-07-24 | 0.2003 | 0.2 | 0.2017 | 0.1975 | -0.89% | 715 | 39,260,000 | 7,802,118 |
| 2014-07-23 | 0.2051 | 0.2018 | 0.2057 | 0.1988 | -1.03% | 1337 | 115,618,000 | 23,338,773 |
| 2014-07-22 | 0.203 | 0.2039 | 0.2053 | 0.2013 | +1.65% | 561 | 47,012,000 | 9,555,968 |
| 2014-07-21 | 0.2059 | 0.2006 | 0.2059 | 0.2006 | -2.72% | 748 | 65,433,000 | 13,266,306 |
| 2014-07-18 | 0.204 | 0.2062 | 0.2063 | 0.2006 | +0.15% | 788 | 38,979,000 | 7,914,232 |
| 2014-07-17 | 0.2115 | 0.2059 | 0.2115 | 0.2059 | -3.11% | 996 | 86,905,000 | 18,097,407 |
| 2014-07-16 | 0.2159 | 0.2125 | 0.2169 | 0.2116 | -0.79% | 1598 | 85,894,000 | 18,353,340 |
| 2014-07-15 | 0.213 | 0.2142 | 0.2179 | 0.2111 | +0.56% | 1064 | 154,916,000 | 33,077,755 |
| 2014-07-14 | 0.216 | 0.213 | 0.216 | 0.2121 | -1.07% | 664 | 30,534,000 | 6,521,104 |
| 2014-07-11 | 0.2173 | 0.2153 | 0.2185 | 0.2151 | -1.42% | 448 | 28,373,000 | 6,134,359 |
| 2014-07-10 | 0.2201 | 0.2184 | 0.2219 | 0.2163 | -0.68% | 793 | 64,165,000 | 14,021,052 |
| 2014-07-09 | 0.2227 | 0.2199 | 0.2237 | 0.2192 | -1.48% | 849 | 56,308,000 | 12,459,374 |
| 2014-07-08 | 0.2275 | 0.2232 | 0.229 | 0.2221 | -1.98% | 1482 | 65,352,000 | 14,677,851 |
| 2014-07-07 | 0.2215 | 0.2277 | 0.228 | 0.2213 | +2.11% | 502 | 22,463,000 | 5,038,816 |
| 2014-07-04 | 0.2239 | 0.223 | 0.2249 | 0.2214 | -0.45% | 648 | 55,245,000 | 12,312,253 |
| 2014-07-03 | 0.2228 | 0.224 | 0.2253 | 0.2228 | -0.13% | 583 | 37,682,000 | 8,449,772 |
| 2014-07-02 | 0.2233 | 0.2243 | 0.2243 | 0.2215 | +0.63% | 267 | 11,336,000 | 2,533,527 |
| 2014-07-01 | 0.2223 | 0.2229 | 0.2243 | 0.2211 | +0.32% | 528 | 39,984,000 | 8,904,008 |
| 2014-06-30 | 0.2261 | 0.2222 | 0.2266 | 0.2217 | -1.68% | 1171 | 24,670,000 | 5,504,028 |
| 2014-06-27 | 0.225 | 0.226 | 0.2265 | 0.2228 | +0.36% | 627 | 22,687,000 | 5,105,639 |
| 2014-06-26 | 0.2265 | 0.2252 | 0.2269 | 0.2244 | -0.53% | 610 | 34,508,000 | 7,781,741 |
| 2014-06-25 | 0.2292 | 0.2264 | 0.2301 | 0.2243 | -1.99% | 660 | 29,493,000 | 6,709,860 |
| 2014-06-24 | 0.2295 | 0.231 | 0.2317 | 0.228 | +1.32% | 730 | 41,740,000 | 9,610,834 |
| 2014-06-23 | 0.2297 | 0.228 | 0.2313 | 0.2271 | -0.87% | 416 | 27,643,000 | 6,336,236 |
| 2014-06-20 | 0.2309 | 0.23 | 0.2321 | 0.2285 | 0.00% | 558 | 26,500,000 | 6,078,384 |
| 2014-06-19 | 0.2335 | 0.23 | 0.2345 | 0.23 | -0.86% | 1197 | 49,543,000 | 11,498,382 |
| 2014-06-18 | 0.227 | 0.232 | 0.2329 | 0.2268 | +1.67% | 597 | 31,338,000 | 7,257,424 |
| 2014-06-17 | 0.2254 | 0.2282 | 0.2326 | 0.2254 | -1.04% | 795 | 66,496,000 | 15,305,716 |
| 2014-06-16 | 0.2346 | 0.2306 | 0.2346 | 0.2292 | -2.04% | 1307 | 65,088,000 | 15,049,151 |
| 2014-06-11 | 0.2359 | 0.2354 | 0.2379 | 0.2334 | -0.84% | 1015 | 49,539,000 | 11,639,370 |
| 2014-06-10 | 0.2377 | 0.2374 | 0.2385 | 0.2347 | -0.50% | 1325 | 34,246,000 | 8,117,371 |
| 2014-06-09 | 0.2338 | 0.2386 | 0.2388 | 0.2338 | 0.00% | 965 | 75,472,000 | 17,902,176 |