ТГК-1 (Территориальная генерирующая компания №1)
TGKA
0.005884 ₽ +0.75% ↑История котировок TGKA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 0.00584 | 0.005884 | 0.005898 | 0.0058 | +0.75% | 701 | 1,574,800,000 | 9,230,255 |
| 2026-06-01 | 0.005716 | 0.00584 | 0.005956 | 0.005698 | +2.17% | 1749 | 2,303,400,000 | 13,391,296 |
| 2026-05-29 | 0.00571 | 0.005716 | 0.005786 | 0.005666 | +0.11% | 1845 | 4,746,700,000 | 27,184,686 |
| 2026-05-28 | 0.005832 | 0.00571 | 0.005838 | 0.0057 | -1.89% | 917 | 1,545,800,000 | 8,901,383 |
| 2026-05-27 | 0.005886 | 0.00582 | 0.005894 | 0.005626 | -0.61% | 2702 | 5,134,400,000 | 29,480,923 |
| 2026-05-26 | 0.006036 | 0.005856 | 0.00606 | 0.005838 | -3.05% | 2069 | 4,919,700,000 | 29,164,101 |
| 2026-05-25 | 0.006256 | 0.00604 | 0.006322 | 0.005952 | -3.36% | 4658 | 9,684,200,000 | 58,937,808 |
| 2026-05-22 | 0.00622 | 0.00625 | 0.00629 | 0.00614 | +1.17% | 1396 | 4,078,100,000 | 25,389,943 |
| 2026-05-21 | 0.0062 | 0.006178 | 0.006218 | 0.00607 | -0.13% | 970 | 2,868,200,000 | 17,674,631 |
| 2026-05-20 | 0.006058 | 0.006186 | 0.006326 | 0.006 | +2.38% | 3902 | 9,502,200,000 | 58,841,322 |
| 2026-05-19 | 0.006116 | 0.006042 | 0.006188 | 0.006006 | -1.15% | 827 | 1,612,000,000 | 9,833,121 |
| 2026-05-18 | 0.006134 | 0.006112 | 0.00622 | 0.00603 | -0.33% | 1186 | 2,338,600,000 | 14,269,364 |
| 2026-05-15 | 0.00615 | 0.006132 | 0.006208 | 0.0061 | +0.07% | 1008 | 2,365,900,000 | 14,570,411 |
| 2026-05-14 | 0.00629 | 0.006128 | 0.006346 | 0.0061 | -2.58% | 1161 | 2,847,600,000 | 17,713,421 |
| 2026-05-13 | 0.006264 | 0.00629 | 0.00637 | 0.006254 | -0.06% | 1002 | 2,751,900,000 | 17,355,314 |
| 2026-05-12 | 0.006156 | 0.006294 | 0.006376 | 0.006128 | +1.91% | 2997 | 6,970,400,000 | 43,712,328 |
| 2026-05-11 | 0.006174 | 0.006176 | 0.006322 | 0.00603 | +0.03% | 1646 | 3,323,400,000 | 20,591,086 |
| 2026-05-08 | 0.006218 | 0.006174 | 0.006248 | 0.006064 | +0.82% | 1781 | 4,218,800,000 | 25,948,722 |
| 2026-05-07 | 0.00597 | 0.006124 | 0.006298 | 0.00597 | +1.42% | 2041 | 5,334,300,000 | 32,713,194 |
| 2026-05-06 | 0.006004 | 0.006038 | 0.006038 | 0.00592 | +1.07% | 701 | 1,352,200,000 | 8,075,845 |
| 2026-05-05 | 0.00595 | 0.005974 | 0.006014 | 0.005826 | +0.64% | 1601 | 3,818,300,000 | 22,583,414 |
| 2026-05-04 | 0.006064 | 0.005936 | 0.00609 | 0.005888 | -1.95% | 3173 | 7,137,000,000 | 42,643,030 |
| 2026-04-30 | 0.00615 | 0.006054 | 0.006162 | 0.00603 | -0.98% | 945 | 1,567,700,000 | 9,528,249 |
| 2026-04-29 | 0.006222 | 0.006114 | 0.00624 | 0.00602 | -1.26% | 2017 | 4,495,700,000 | 27,478,779 |
| 2026-04-28 | 0.00632 | 0.006192 | 0.006332 | 0.006168 | -1.99% | 1516 | 2,554,900,000 | 15,900,517 |
| 2026-04-27 | 0.00634 | 0.006318 | 0.006418 | 0.006288 | +0.10% | 1703 | 2,962,000,000 | 18,801,904 |
| 2026-04-24 | 0.006408 | 0.006312 | 0.006448 | 0.00626 | -1.87% | 1738 | 3,878,100,000 | 24,630,151 |
| 2026-04-23 | 0.006462 | 0.006432 | 0.006476 | 0.006406 | -0.12% | 1004 | 2,676,900,000 | 17,253,918 |
| 2026-04-22 | 0.00642 | 0.00644 | 0.00646 | 0.006372 | +0.75% | 1240 | 3,171,800,000 | 20,374,774 |
| 2026-04-21 | 0.006442 | 0.006392 | 0.006462 | 0.006372 | -0.78% | 1127 | 2,864,700,000 | 18,368,601 |
| 2026-04-20 | 0.006546 | 0.006442 | 0.006594 | 0.006356 | -1.44% | 4327 | 10,518,700,000 | 67,713,371 |
| 2026-04-17 | 0.006626 | 0.006536 | 0.006666 | 0.006514 | -1.21% | 1118 | 2,841,900,000 | 18,654,404 |
| 2026-04-16 | 0.006692 | 0.006616 | 0.006762 | 0.00657 | -1.46% | 1880 | 5,728,100,000 | 38,163,343 |
| 2026-04-15 | 0.006586 | 0.006714 | 0.006784 | 0.006508 | +1.94% | 2770 | 7,161,600,000 | 47,605,018 |
| 2026-04-14 | 0.006456 | 0.006586 | 0.006716 | 0.006406 | +1.45% | 4019 | 7,138,600,000 | 46,865,848 |
| 2026-04-13 | 0.006598 | 0.006492 | 0.00665 | 0.00643 | -1.64% | 2279 | 4,234,900,000 | 27,667,588 |
| 2026-04-10 | 0.006672 | 0.0066 | 0.006698 | 0.006582 | -1.08% | 1121 | 1,913,400,000 | 12,720,553 |
| 2026-04-09 | 0.006858 | 0.006672 | 0.006874 | 0.006616 | -2.71% | 3915 | 9,288,600,000 | 62,237,494 |
| 2026-04-08 | 0.006606 | 0.006858 | 0.00695 | 0.006542 | +5.02% | 7582 | 18,728,700,000 | 126,873,818 |
| 2026-04-07 | 0.006484 | 0.00653 | 0.006748 | 0.006472 | +0.71% | 4943 | 11,819,800,000 | 78,251,038 |
| 2026-04-06 | 0.006436 | 0.006484 | 0.006494 | 0.00639 | +1.34% | 1613 | 3,414,800,000 | 22,043,830 |
| 2026-04-03 | 0.006406 | 0.006398 | 0.006468 | 0.00636 | -0.09% | 1565 | 3,138,600,000 | 20,148,401 |
| 2026-04-02 | 0.00652 | 0.006404 | 0.00652 | 0.006382 | -1.57% | 1061 | 2,035,500,000 | 13,093,734 |
| 2026-04-01 | 0.006408 | 0.006506 | 0.00652 | 0.006336 | +1.59% | 2626 | 4,190,200,000 | 26,953,463 |
| 2026-03-31 | 0.006532 | 0.006404 | 0.00678 | 0.006404 | -1.78% | 4621 | 13,040,100,000 | 85,778,520 |
| 2026-03-30 | 0.006526 | 0.00652 | 0.006582 | 0.006504 | -0.09% | 1391 | 2,779,000,000 | 18,150,681 |
| 2026-03-27 | 0.006794 | 0.006526 | 0.006806 | 0.006454 | -3.46% | 4262 | 9,232,200,000 | 60,741,613 |
| 2026-03-26 | 0.006852 | 0.00676 | 0.00694 | 0.00675 | -1.63% | 1535 | 3,806,200,000 | 25,954,387 |
| 2026-03-25 | 0.006778 | 0.006872 | 0.006898 | 0.006742 | +1.72% | 948 | 2,428,600,000 | 16,543,887 |
| 2026-03-24 | 0.006772 | 0.006756 | 0.00681 | 0.006712 | -0.56% | 937 | 2,294,700,000 | 15,515,585 |
| 2026-03-23 | 0.006818 | 0.006794 | 0.00692 | 0.00668 | +0.32% | 5087 | 7,108,200,000 | 48,304,412 |
| 2026-03-20 | 0.006774 | 0.006772 | 0.006844 | 0.00675 | -0.06% | 3890 | 4,747,800,000 | 32,367,207 |
| 2026-03-19 | 0.0068 | 0.006776 | 0.006806 | 0.00674 | -0.03% | 1140 | 2,967,800,000 | 20,072,416 |
| 2026-03-18 | 0.00672 | 0.006778 | 0.006948 | 0.006702 | +1.01% | 4752 | 11,111,300,000 | 75,887,036 |
| 2026-03-17 | 0.006762 | 0.00671 | 0.006822 | 0.006708 | -0.77% | 1068 | 2,019,200,000 | 13,636,769 |
| 2026-03-16 | 0.006778 | 0.006762 | 0.00699 | 0.006704 | -0.12% | 2751 | 5,558,500,000 | 37,906,265 |
| 2026-03-13 | 0.006776 | 0.00677 | 0.00683 | 0.006716 | -0.18% | 1465 | 2,820,600,000 | 19,103,693 |
| 2026-03-12 | 0.00688 | 0.006782 | 0.006918 | 0.0067 | -0.85% | 2009 | 3,757,000,000 | 25,530,300 |
| 2026-03-11 | 0.0068 | 0.00684 | 0.006884 | 0.006798 | +0.38% | 1004 | 2,294,900,000 | 15,725,363 |
| 2026-03-10 | 0.00683 | 0.006814 | 0.006972 | 0.006796 | -0.23% | 2432 | 6,258,600,000 | 43,132,604 |
| 2026-03-09 | 0.006996 | 0.00683 | 0.00714 | 0.00675 | -0.32% | 2338 | 7,327,100,000 | 50,138,422 |
| 2026-03-06 | 0.00703 | 0.006852 | 0.007042 | 0.006822 | -2.42% | 2703 | 6,619,700,000 | 45,911,453 |
| 2026-03-05 | 0.007014 | 0.007022 | 0.007086 | 0.006966 | +0.34% | 1620 | 7,199,800,000 | 50,371,186 |
| 2026-03-04 | 0.006956 | 0.006998 | 0.00718 | 0.006956 | +0.60% | 2651 | 7,265,100,000 | 51,247,254 |
| 2026-03-03 | 0.007084 | 0.006956 | 0.0071 | 0.006872 | -1.81% | 3965 | 9,644,200,000 | 67,087,703 |
| 2026-03-02 | 0.007354 | 0.007084 | 0.007358 | 0.007084 | -3.72% | 8514 | 20,642,600,000 | 148,140,498 |
| 2026-02-27 | 0.007468 | 0.007358 | 0.007484 | 0.00721 | -1.16% | 4243 | 12,482,800,000 | 91,574,742 |
| 2026-02-26 | 0.007518 | 0.007444 | 0.007558 | 0.00739 | -1.51% | 2141 | 4,458,600,000 | 33,337,393 |
| 2026-02-25 | 0.007372 | 0.007558 | 0.007588 | 0.007372 | +2.72% | 2381 | 6,528,300,000 | 48,627,036 |
| 2026-02-24 | 0.007344 | 0.007358 | 0.00745 | 0.00725 | +0.30% | 3376 | 8,509,600,000 | 62,690,037 |
| 2026-02-20 | 0.00732 | 0.007336 | 0.00747 | 0.0073 | +0.22% | 3110 | 9,184,000,000 | 67,784,274 |
| 2026-02-19 | 0.007478 | 0.00732 | 0.007544 | 0.00728 | -2.03% | 3609 | 13,156,000,000 | 97,080,799 |
| 2026-02-18 | 0.007574 | 0.007472 | 0.0076 | 0.00731 | -1.55% | 5277 | 14,913,300,000 | 110,790,671 |
| 2026-02-17 | 0.00768 | 0.00759 | 0.007722 | 0.007502 | -1.15% | 4212 | 11,668,900,000 | 88,486,608 |
| 2026-02-16 | 0.007426 | 0.007678 | 0.007744 | 0.007372 | +4.29% | 12228 | 45,571,600,000 | 347,351,682 |
| 2026-02-13 | 0.00729 | 0.007362 | 0.007446 | 0.00716 | +0.96% | 4661 | 18,666,700,000 | 136,311,118 |
| 2026-02-12 | 0.007354 | 0.007292 | 0.0074 | 0.007256 | -0.90% | 2782 | 9,031,900,000 | 66,018,150 |
| 2026-02-11 | 0.0071 | 0.007358 | 0.007408 | 0.00709 | +3.63% | 10615 | 37,590,600,000 | 274,823,392 |
| 2026-02-10 | 0.0072 | 0.0071 | 0.00725 | 0.00705 | -1.00% | 4120 | 8,759,800,000 | 62,561,361 |
| 2026-02-09 | 0.007376 | 0.007172 | 0.007476 | 0.007086 | -2.29% | 10576 | 26,320,200,000 | 190,899,407 |
| 2026-02-06 | 0.00724 | 0.00734 | 0.007548 | 0.00717 | +1.49% | 12103 | 47,583,400,000 | 349,745,744 |
| 2026-02-05 | 0.007286 | 0.007232 | 0.007324 | 0.007028 | -1.66% | 10349 | 40,376,500,000 | 288,440,441 |
| 2026-02-04 | 0.007858 | 0.007354 | 0.007974 | 0.00722 | -6.63% | 21651 | 70,923,400,000 | 534,734,017 |
| 2026-02-03 | 0.00818 | 0.007876 | 0.00818 | 0.007784 | -3.24% | 16937 | 46,584,200,000 | 369,213,641 |
| 2026-02-02 | 0.007962 | 0.00814 | 0.008288 | 0.00776 | +2.13% | 45270 | 140,234,200,000 | 1,121,382,592 |
| 2026-01-30 | 0.007274 | 0.00797 | 0.00817 | 0.00725 | +9.63% | 72374 | 295,428,300,000 | 2,323,568,297 |
| 2026-01-29 | 0.007056 | 0.00727 | 0.00745 | 0.00701 | +3.24% | 15676 | 41,681,500,000 | 302,654,189 |
| 2026-01-28 | 0.00712 | 0.007042 | 0.007166 | 0.007004 | -1.46% | 4292 | 12,857,300,000 | 91,036,074 |
| 2026-01-27 | 0.00683 | 0.007146 | 0.00727 | 0.00683 | +4.87% | 15248 | 50,735,600,000 | 361,468,746 |
| 2026-01-26 | 0.00688 | 0.006814 | 0.00694 | 0.006806 | -1.25% | 3188 | 8,736,800,000 | 60,011,012 |
| 2026-01-23 | 0.006896 | 0.0069 | 0.00708 | 0.006778 | +0.06% | 8261 | 17,942,900,000 | 123,901,772 |
| 2026-01-22 | 0.00651 | 0.006896 | 0.007104 | 0.00651 | +5.93% | 21453 | 69,290,000,000 | 478,011,965 |
| 2026-01-21 | 0.006578 | 0.00651 | 0.006596 | 0.006434 | -0.79% | 3918 | 5,485,500,000 | 35,741,866 |
| 2026-01-20 | 0.006506 | 0.006562 | 0.00665 | 0.00647 | +1.33% | 2221 | 6,300,900,000 | 41,345,431 |
| 2026-01-19 | 0.006572 | 0.006476 | 0.006644 | 0.006436 | -1.31% | 2503 | 7,210,800,000 | 47,418,606 |
| 2026-01-16 | 0.006362 | 0.006562 | 0.00665 | 0.00634 | +3.47% | 4316 | 11,725,600,000 | 76,705,835 |
| 2026-01-15 | 0.006342 | 0.006342 | 0.006394 | 0.006196 | 0.00% | 3328 | 7,248,100,000 | 45,577,656 |
| 2026-01-14 | 0.006408 | 0.006342 | 0.006424 | 0.006306 | -0.78% | 1958 | 4,356,300,000 | 27,763,924 |
| 2026-01-13 | 0.006462 | 0.006392 | 0.006462 | 0.006352 | -0.44% | 1004 | 1,715,100,000 | 10,968,111 |
| 2026-01-12 | 0.00645 | 0.00642 | 0.00652 | 0.006406 | -0.77% | 1195 | 2,876,900,000 | 18,596,453 |
| 2026-01-09 | 0.006416 | 0.00647 | 0.00652 | 0.006384 | +0.97% | 1269 | 3,482,300,000 | 22,489,957 |
| 2026-01-08 | 0.00647 | 0.006408 | 0.006522 | 0.006358 | -1.48% | 1234 | 2,337,600,000 | 14,972,098 |
| 2026-01-06 | 0.00641 | 0.006504 | 0.006574 | 0.00641 | +1.47% | 1304 | 3,216,600,000 | 20,919,729 |
| 2026-01-05 | 0.006546 | 0.00641 | 0.006546 | 0.00626 | 0.00% | 1959 | 4,738,700,000 | 30,188,878 |