ОГК-2 (Вторая генерирующая компания оптового рынка электроэнергии)
OGKB
0.2636 ₽ +2.97% ↑История котировок OGKB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 0.2569 | 0.2636 | 0.2644 | 0.2543 | +2.97% | 1921 | 50,613,000 | 13,214,522 |
| 2026-06-01 | 0.2589 | 0.256 | 0.2669 | 0.254 | -1.16% | 8601 | 236,223,000 | 61,040,875 |
| 2026-05-29 | 0.2674 | 0.259 | 0.2674 | 0.255 | -2.67% | 3100 | 98,843,000 | 25,665,796 |
| 2026-05-28 | 0.261 | 0.2661 | 0.2709 | 0.2606 | +0.83% | 2299 | 75,680,000 | 20,190,701 |
| 2026-05-27 | 0.2688 | 0.2639 | 0.2689 | 0.2557 | -1.05% | 4808 | 143,389,000 | 37,467,108 |
| 2026-05-26 | 0.2736 | 0.2667 | 0.2736 | 0.2631 | -2.52% | 4262 | 146,269,000 | 39,586,022 |
| 2026-05-25 | 0.2756 | 0.2736 | 0.2801 | 0.2721 | -1.16% | 7099 | 124,025,000 | 34,153,596 |
| 2026-05-22 | 0.2823 | 0.2768 | 0.284 | 0.2758 | -1.95% | 5802 | 109,982,000 | 30,700,547 |
| 2026-05-21 | 0.2855 | 0.2823 | 0.2869 | 0.2789 | -1.43% | 8173 | 182,939,000 | 51,527,107 |
| 2026-05-20 | 0.2916 | 0.2864 | 0.2923 | 0.285 | -1.24% | 3143 | 110,005,000 | 31,619,655 |
| 2026-05-19 | 0.2946 | 0.29 | 0.2964 | 0.289 | -1.73% | 3178 | 113,553,000 | 33,092,707 |
| 2026-05-18 | 0.2974 | 0.2951 | 0.2998 | 0.2908 | -0.87% | 2839 | 72,437,000 | 21,308,578 |
| 2026-05-15 | 0.2946 | 0.2977 | 0.2993 | 0.2905 | +1.16% | 2046 | 50,388,000 | 14,825,743 |
| 2026-05-14 | 0.2979 | 0.2943 | 0.299 | 0.29 | -1.21% | 2560 | 95,794,000 | 28,137,102 |
| 2026-05-13 | 0.2989 | 0.2979 | 0.2997 | 0.293 | -0.03% | 2160 | 65,153,000 | 19,302,331 |
| 2026-05-12 | 0.2934 | 0.298 | 0.2999 | 0.2924 | +1.22% | 2658 | 72,618,000 | 21,577,929 |
| 2026-05-11 | 0.2892 | 0.2944 | 0.2959 | 0.2877 | +1.87% | 1762 | 51,050,000 | 14,951,028 |
| 2026-05-08 | 0.2931 | 0.289 | 0.2951 | 0.2854 | -1.20% | 8175 | 173,580,000 | 50,084,758 |
| 2026-05-07 | 0.2961 | 0.2925 | 0.2966 | 0.29 | -1.15% | 7071 | 131,438,000 | 38,385,260 |
| 2026-05-06 | 0.2982 | 0.2959 | 0.3 | 0.2946 | -0.27% | 1760 | 72,982,000 | 21,685,845 |
| 2026-05-05 | 0.2992 | 0.2967 | 0.3008 | 0.294 | -1.07% | 6810 | 137,617,000 | 40,765,183 |
| 2026-05-04 | 0.3046 | 0.2999 | 0.3071 | 0.2983 | -1.12% | 3467 | 91,577,000 | 27,638,147 |
| 2026-04-30 | 0.31 | 0.3033 | 0.3131 | 0.3 | -1.56% | 5002 | 112,797,000 | 34,438,448 |
| 2026-04-29 | 0.3017 | 0.3081 | 0.3125 | 0.295 | +2.46% | 6154 | 203,211,000 | 61,722,388 |
| 2026-04-28 | 0.3027 | 0.3007 | 0.3062 | 0.3002 | -1.12% | 2071 | 56,228,000 | 17,022,881 |
| 2026-04-27 | 0.3077 | 0.3041 | 0.3139 | 0.3017 | -0.78% | 5897 | 128,012,000 | 39,163,913 |
| 2026-04-24 | 0.3123 | 0.3065 | 0.3165 | 0.3029 | -1.48% | 2599 | 83,963,000 | 25,965,514 |
| 2026-04-23 | 0.3099 | 0.3111 | 0.3159 | 0.3089 | +0.81% | 2495 | 70,542,000 | 22,069,405 |
| 2026-04-22 | 0.3023 | 0.3086 | 0.3121 | 0.302 | +1.88% | 3417 | 110,336,000 | 34,055,579 |
| 2026-04-21 | 0.303 | 0.3029 | 0.3049 | 0.3002 | -0.03% | 1448 | 63,717,000 | 19,276,995 |
| 2026-04-20 | 0.3008 | 0.303 | 0.3051 | 0.2985 | +0.66% | 2413 | 67,169,000 | 20,279,363 |
| 2026-04-17 | 0.3036 | 0.301 | 0.3048 | 0.2986 | -0.82% | 1847 | 53,259,000 | 16,063,492 |
| 2026-04-16 | 0.3042 | 0.3035 | 0.3085 | 0.3021 | -0.36% | 5022 | 110,891,000 | 33,759,801 |
| 2026-04-15 | 0.3 | 0.3046 | 0.3077 | 0.2985 | +1.47% | 2317 | 76,709,000 | 23,208,085 |
| 2026-04-14 | 0.3038 | 0.3002 | 0.3077 | 0.2898 | -1.18% | 10107 | 243,092,000 | 72,470,755 |
| 2026-04-13 | 0.3068 | 0.3038 | 0.3145 | 0.2995 | -0.98% | 8991 | 169,778,000 | 51,629,562 |
| 2026-04-10 | 0.3116 | 0.3068 | 0.313 | 0.3068 | -1.51% | 5720 | 80,725,000 | 24,940,470 |
| 2026-04-09 | 0.3165 | 0.3115 | 0.3181 | 0.31 | -1.70% | 7792 | 169,443,000 | 52,805,849 |
| 2026-04-08 | 0.3201 | 0.3169 | 0.323 | 0.3134 | -0.41% | 5430 | 132,719,000 | 42,052,209 |
| 2026-04-07 | 0.3248 | 0.3182 | 0.3273 | 0.318 | -1.97% | 7397 | 153,492,000 | 49,431,428 |
| 2026-04-06 | 0.3184 | 0.3246 | 0.3296 | 0.317 | +1.95% | 4522 | 114,344,000 | 36,939,498 |
| 2026-04-03 | 0.318 | 0.3184 | 0.3245 | 0.315 | +0.47% | 2527 | 66,767,000 | 21,355,019 |
| 2026-04-02 | 0.3137 | 0.3169 | 0.3187 | 0.3137 | +0.60% | 1344 | 46,800,000 | 14,813,245 |
| 2026-04-01 | 0.3137 | 0.315 | 0.3162 | 0.3123 | +0.41% | 2032 | 41,817,000 | 13,131,290 |
| 2026-03-31 | 0.3176 | 0.3137 | 0.3189 | 0.3111 | -1.23% | 4189 | 109,063,000 | 34,316,845 |
| 2026-03-30 | 0.3206 | 0.3176 | 0.3226 | 0.3138 | -0.87% | 7014 | 135,995,000 | 43,221,698 |
| 2026-03-27 | 0.3291 | 0.3204 | 0.3327 | 0.316 | -2.82% | 8118 | 195,450,000 | 62,971,182 |
| 2026-03-26 | 0.334 | 0.3297 | 0.3371 | 0.325 | -1.46% | 9400 | 149,296,000 | 49,224,578 |
| 2026-03-25 | 0.326 | 0.3346 | 0.3371 | 0.326 | +2.64% | 4048 | 125,158,000 | 41,675,134 |
| 2026-03-24 | 0.328 | 0.326 | 0.3299 | 0.324 | -0.55% | 1717 | 45,512,000 | 14,874,215 |
| 2026-03-23 | 0.3308 | 0.3278 | 0.3323 | 0.3201 | -1.24% | 4407 | 134,817,000 | 44,002,567 |
| 2026-03-20 | 0.3335 | 0.3319 | 0.336 | 0.331 | -0.63% | 3083 | 40,720,000 | 13,576,689 |
| 2026-03-19 | 0.3391 | 0.334 | 0.3399 | 0.3317 | -1.47% | 3235 | 88,823,000 | 29,823,312 |
| 2026-03-18 | 0.3424 | 0.339 | 0.3424 | 0.339 | -0.41% | 1113 | 45,420,000 | 15,446,004 |
| 2026-03-17 | 0.3406 | 0.3404 | 0.3438 | 0.34 | -0.21% | 1114 | 29,210,000 | 9,973,385 |
| 2026-03-16 | 0.3395 | 0.3411 | 0.347 | 0.339 | +0.47% | 3004 | 91,604,000 | 31,293,343 |
| 2026-03-13 | 0.3395 | 0.3395 | 0.3408 | 0.3382 | +0.12% | 1375 | 33,477,000 | 11,372,856 |
| 2026-03-12 | 0.3418 | 0.3391 | 0.3426 | 0.3389 | -0.67% | 1376 | 50,836,000 | 17,278,230 |
| 2026-03-11 | 0.3409 | 0.3414 | 0.3429 | 0.3398 | +0.21% | 1450 | 28,908,000 | 9,876,843 |
| 2026-03-10 | 0.3381 | 0.3407 | 0.343 | 0.3381 | +0.53% | 1880 | 57,114,000 | 19,461,555 |
| 2026-03-09 | 0.3355 | 0.3389 | 0.3429 | 0.335 | -0.24% | 2159 | 55,024,000 | 18,684,644 |
| 2026-03-06 | 0.3396 | 0.3397 | 0.3461 | 0.338 | -0.12% | 3262 | 105,154,000 | 36,037,439 |
| 2026-03-05 | 0.3398 | 0.3401 | 0.3411 | 0.3378 | +0.38% | 1709 | 28,789,000 | 9,778,814 |
| 2026-03-04 | 0.3422 | 0.3388 | 0.3446 | 0.3377 | -0.94% | 2908 | 70,615,000 | 24,089,776 |
| 2026-03-03 | 0.3558 | 0.342 | 0.356 | 0.3401 | -3.80% | 7430 | 249,688,000 | 86,066,795 |
| 2026-03-02 | 0.3569 | 0.3555 | 0.3589 | 0.3528 | -0.36% | 5018 | 184,835,000 | 65,721,672 |
| 2026-02-27 | 0.3592 | 0.3568 | 0.3604 | 0.3542 | -0.50% | 1715 | 54,011,000 | 19,304,061 |
| 2026-02-26 | 0.3605 | 0.3586 | 0.3631 | 0.3578 | -0.72% | 1419 | 46,633,000 | 16,780,171 |
| 2026-02-25 | 0.359 | 0.3612 | 0.364 | 0.359 | +0.78% | 2098 | 80,965,000 | 29,219,207 |
| 2026-02-24 | 0.3542 | 0.3584 | 0.3698 | 0.353 | +1.39% | 4281 | 145,976,000 | 52,241,103 |
| 2026-02-20 | 0.3566 | 0.3535 | 0.3579 | 0.3528 | -0.59% | 1698 | 43,726,000 | 15,539,751 |
| 2026-02-19 | 0.356 | 0.3556 | 0.3585 | 0.3551 | -0.22% | 1486 | 57,791,000 | 20,595,858 |
| 2026-02-18 | 0.3545 | 0.3564 | 0.3591 | 0.3521 | +0.96% | 7295 | 166,788,000 | 59,521,072 |
| 2026-02-17 | 0.3561 | 0.353 | 0.3578 | 0.3514 | -0.87% | 2181 | 77,280,000 | 27,341,704 |
| 2026-02-16 | 0.355 | 0.3561 | 0.3581 | 0.3523 | +1.08% | 2989 | 94,130,000 | 33,499,859 |
| 2026-02-13 | 0.3527 | 0.3523 | 0.355 | 0.3497 | -0.03% | 2335 | 105,997,000 | 37,344,271 |
| 2026-02-12 | 0.3543 | 0.3524 | 0.3545 | 0.3481 | -0.37% | 2699 | 91,189,000 | 32,051,701 |
| 2026-02-11 | 0.3537 | 0.3537 | 0.3574 | 0.3503 | 0.00% | 7251 | 156,014,000 | 55,160,800 |
| 2026-02-10 | 0.3574 | 0.3537 | 0.3598 | 0.353 | -0.65% | 2053 | 71,136,000 | 25,362,512 |
| 2026-02-09 | 0.3575 | 0.356 | 0.3664 | 0.3543 | -0.34% | 4519 | 129,018,000 | 46,383,163 |
| 2026-02-06 | 0.3594 | 0.3572 | 0.3627 | 0.355 | -0.78% | 2691 | 80,314,000 | 28,794,329 |
| 2026-02-05 | 0.3561 | 0.36 | 0.3647 | 0.3501 | +0.78% | 9773 | 224,233,000 | 80,371,339 |
| 2026-02-04 | 0.3637 | 0.3572 | 0.3666 | 0.3519 | -1.52% | 3960 | 124,602,000 | 44,730,933 |
| 2026-02-03 | 0.3689 | 0.3627 | 0.3699 | 0.36 | -1.68% | 8322 | 231,082,000 | 84,644,930 |
| 2026-02-02 | 0.3531 | 0.3689 | 0.369 | 0.3521 | +5.16% | 12660 | 472,902,000 | 171,335,506 |
| 2026-01-30 | 0.3556 | 0.3508 | 0.3604 | 0.3501 | -1.29% | 6526 | 173,179,000 | 61,386,105 |
| 2026-01-29 | 0.3546 | 0.3554 | 0.3621 | 0.346 | +0.25% | 9542 | 312,275,000 | 111,639,530 |
| 2026-01-28 | 0.354 | 0.3545 | 0.3598 | 0.3537 | 0.00% | 2871 | 140,371,000 | 50,021,655 |
| 2026-01-27 | 0.3547 | 0.3545 | 0.3567 | 0.349 | -0.14% | 5394 | 263,909,000 | 93,346,257 |
| 2026-01-26 | 0.36 | 0.355 | 0.363 | 0.3532 | -1.00% | 4740 | 145,243,000 | 51,861,536 |
| 2026-01-23 | 0.3551 | 0.3586 | 0.3649 | 0.3534 | +1.47% | 6836 | 238,044,000 | 85,753,901 |
| 2026-01-22 | 0.3639 | 0.3534 | 0.3728 | 0.3517 | -2.38% | 11156 | 466,072,000 | 170,170,627 |
| 2026-01-21 | 0.3582 | 0.362 | 0.3686 | 0.3549 | +1.00% | 8245 | 340,884,000 | 123,558,605 |
| 2026-01-20 | 0.3479 | 0.3584 | 0.3653 | 0.347 | +2.99% | 11135 | 498,140,000 | 176,835,911 |
| 2026-01-19 | 0.3457 | 0.348 | 0.3495 | 0.343 | +0.93% | 5202 | 208,848,000 | 72,552,542 |
| 2026-01-16 | 0.3438 | 0.3448 | 0.3478 | 0.3423 | +0.52% | 3520 | 137,937,000 | 47,675,356 |
| 2026-01-15 | 0.3419 | 0.343 | 0.3468 | 0.3406 | +0.53% | 3209 | 108,755,000 | 37,331,210 |
| 2026-01-14 | 0.3404 | 0.3412 | 0.346 | 0.3374 | +0.47% | 4824 | 151,386,000 | 51,797,136 |
| 2026-01-13 | 0.34 | 0.3396 | 0.3449 | 0.3342 | +0.24% | 3838 | 120,350,000 | 40,926,258 |
| 2026-01-12 | 0.334 | 0.3388 | 0.3398 | 0.3337 | +1.44% | 3012 | 101,478,000 | 34,219,998 |
| 2026-01-09 | 0.334 | 0.334 | 0.3371 | 0.3333 | -0.03% | 1117 | 27,777,000 | 9,311,794 |
| 2026-01-08 | 0.3317 | 0.3341 | 0.3351 | 0.3314 | +0.06% | 1561 | 32,265,000 | 10,739,058 |
| 2026-01-06 | 0.3314 | 0.3339 | 0.3362 | 0.3301 | +1.00% | 1638 | 49,701,000 | 16,579,368 |
| 2026-01-05 | 0.3315 | 0.3306 | 0.3315 | 0.3241 | 0.00% | 3251 | 77,346,000 | 25,327,682 |