ТГК-1 (Территориальная генерирующая компания №1)
TGKA
0.006518 ₽ -1.48% ↓История котировок TGKA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 0.006499 | 0.00661 | 0.00685 | 0.006499 | +1.13% | 253 | 2,397,700,000 | 16,159,274 |
| 2013-12-27 | 0.006308 | 0.006536 | 0.00667 | 0.006251 | +3.63% | 394 | 4,257,500,000 | 27,537,093 |
| 2013-12-26 | 0.006357 | 0.006307 | 0.006357 | 0.006256 | -0.52% | 158 | 250,400,000 | 1,576,873 |
| 2013-12-25 | 0.0064 | 0.00634 | 0.0064 | 0.006297 | -0.89% | 162 | 967,900,000 | 6,179,130 |
| 2013-12-24 | 0.0065 | 0.006397 | 0.006549 | 0.00636 | -1.13% | 171 | 411,300,000 | 2,643,581 |
| 2013-12-23 | 0.0064 | 0.00647 | 0.006681 | 0.006371 | +0.31% | 524 | 6,342,100,000 | 41,239,405 |
| 2013-12-20 | 0.006301 | 0.00645 | 0.006451 | 0.00624 | +1.99% | 196 | 693,600,000 | 4,413,593 |
| 2013-12-19 | 0.006301 | 0.006324 | 0.0064 | 0.006 | +1.51% | 880 | 7,097,900,000 | 44,291,276 |
| 2013-12-18 | 0.006424 | 0.00623 | 0.006424 | 0.006131 | -2.96% | 239 | 2,477,800,000 | 15,608,376 |
| 2013-12-17 | 0.006599 | 0.00642 | 0.006599 | 0.006405 | -0.54% | 177 | 5,744,800,000 | 37,275,660 |
| 2013-12-16 | 0.006306 | 0.006455 | 0.00658 | 0.006306 | +1.57% | 224 | 4,736,900,000 | 30,582,103 |
| 2013-12-13 | 0.006438 | 0.006355 | 0.006445 | 0.006351 | -0.16% | 63 | 2,176,100,000 | 13,863,817 |
| 2013-12-12 | 0.006593 | 0.006365 | 0.006593 | 0.006312 | -1.77% | 100 | 143,400,000 | 926,415 |
| 2013-12-11 | 0.006412 | 0.00648 | 0.006727 | 0.006399 | +0.14% | 235 | 4,047,700,000 | 26,424,099 |
| 2013-12-10 | 0.00655 | 0.006471 | 0.006581 | 0.006299 | -1.30% | 225 | 1,723,000,000 | 11,255,714 |
| 2013-12-09 | 0.0065 | 0.006556 | 0.00666 | 0.006406 | +1.64% | 258 | 1,107,100,000 | 7,233,599 |
| 2013-12-06 | 0.006282 | 0.00645 | 0.0065 | 0.006227 | +4.05% | 530 | 3,071,000,000 | 19,676,409 |
| 2013-12-05 | 0.006101 | 0.006199 | 0.006305 | 0.00606 | +1.47% | 252 | 3,658,400,000 | 22,277,667 |
| 2013-12-04 | 0.006051 | 0.006109 | 0.006274 | 0.00603 | +0.15% | 292 | 6,202,500,000 | 37,939,805 |
| 2013-12-03 | 0.005915 | 0.0061 | 0.0061 | 0.005915 | +0.10% | 147 | 890,700,000 | 5,389,541 |
| 2013-12-02 | 0.006002 | 0.006094 | 0.00616 | 0.005987 | +1.99% | 253 | 1,358,500,000 | 8,248,095 |
| 2013-11-29 | 0.00596 | 0.005975 | 0.005984 | 0.005774 | +2.17% | 268 | 1,335,600,000 | 7,828,601 |
| 2013-11-28 | 0.005939 | 0.005848 | 0.006 | 0.00578 | +0.84% | 264 | 1,769,500,000 | 10,300,623 |
| 2013-11-27 | 0.005948 | 0.005799 | 0.005993 | 0.005769 | -2.75% | 309 | 1,331,600,000 | 7,810,180 |
| 2013-11-26 | 0.006 | 0.005963 | 0.006 | 0.005932 | -0.40% | 66 | 642,200,000 | 3,826,664 |
| 2013-11-25 | 0.006058 | 0.005987 | 0.006058 | 0.005802 | -0.63% | 213 | 340,000,000 | 2,033,787 |
| 2013-11-22 | 0.00604 | 0.006025 | 0.006061 | 0.006003 | -0.58% | 100 | 254,200,000 | 1,531,392 |
| 2013-11-21 | 0.006039 | 0.00606 | 0.006084 | 0.00595 | -0.39% | 178 | 807,300,000 | 4,863,161 |
| 2013-11-20 | 0.006035 | 0.006084 | 0.006097 | 0.006004 | -0.26% | 106 | 414,600,000 | 2,515,109 |
| 2013-11-19 | 0.00608 | 0.0061 | 0.006109 | 0.006014 | 0.00% | 94 | 385,100,000 | 2,346,710 |
| 2013-11-18 | 0.006039 | 0.0061 | 0.006146 | 0.006017 | +1.16% | 196 | 1,514,800,000 | 9,244,236 |
| 2013-11-15 | 0.006012 | 0.00603 | 0.006187 | 0.005934 | +0.92% | 283 | 653,700,000 | 3,937,937 |
| 2013-11-14 | 0.00614 | 0.005975 | 0.00614 | 0.0059 | +1.56% | 245 | 797,800,000 | 4,771,540 |
| 2013-11-13 | 0.006032 | 0.005883 | 0.0061 | 0.0056 | -3.19% | 374 | 731,500,000 | 4,373,427 |
| 2013-11-12 | 0.006011 | 0.006077 | 0.006129 | 0.006 | +1.27% | 326 | 548,600,000 | 3,307,672 |
| 2013-11-11 | 0.006088 | 0.006001 | 0.006098 | 0.006 | -0.48% | 233 | 761,300,000 | 4,580,608 |
| 2013-11-08 | 0.00608 | 0.00603 | 0.006085 | 0.005943 | -0.92% | 174 | 867,700,000 | 5,238,920 |
| 2013-11-07 | 0.006099 | 0.006086 | 0.006231 | 0.006032 | -0.07% | 373 | 467,300,000 | 2,870,503 |
| 2013-11-06 | 0.006349 | 0.00609 | 0.006374 | 0.006059 | -3.55% | 580 | 2,339,900,000 | 14,585,045 |
| 2013-11-05 | 0.006394 | 0.006314 | 0.006395 | 0.00625 | -0.41% | 243 | 470,500,000 | 2,968,682 |
| 2013-11-01 | 0.006334 | 0.00634 | 0.00648 | 0.00632 | -1.71% | 252 | 598,900,000 | 3,838,192 |
| 2013-10-31 | 0.006622 | 0.00645 | 0.006653 | 0.00632 | -3.73% | 1176 | 5,563,200,000 | 35,985,475 |
| 2013-10-30 | 0.006728 | 0.0067 | 0.006797 | 0.006663 | -0.53% | 115 | 830,800,000 | 5,578,142 |
| 2013-10-29 | 0.006614 | 0.006736 | 0.006746 | 0.006403 | +0.33% | 148 | 416,700,000 | 2,771,340 |
| 2013-10-28 | 0.006793 | 0.006714 | 0.006793 | 0.006677 | -0.53% | 85 | 158,300,000 | 1,066,684 |
| 2013-10-25 | 0.006633 | 0.00675 | 0.006802 | 0.006631 | -0.75% | 237 | 1,576,700,000 | 10,672,329 |
| 2013-10-24 | 0.00678 | 0.006801 | 0.00683 | 0.00678 | +0.18% | 129 | 356,100,000 | 2,417,661 |
| 2013-10-23 | 0.006777 | 0.006789 | 0.006802 | 0.006726 | -0.45% | 87 | 522,200,000 | 3,541,975 |
| 2013-10-22 | 0.006781 | 0.00682 | 0.006856 | 0.006781 | -0.29% | 99 | 4,229,100,000 | 28,891,549 |
| 2013-10-21 | 0.006858 | 0.00684 | 0.006861 | 0.0068 | +0.19% | 115 | 375,900,000 | 2,559,968 |
| 2013-10-18 | 0.00671 | 0.006827 | 0.00685 | 0.006703 | +0.46% | 111 | 267,800,000 | 1,823,648 |
| 2013-10-17 | 0.006731 | 0.006796 | 0.006817 | 0.006723 | +0.03% | 113 | 195,400,000 | 1,323,743 |
| 2013-10-16 | 0.006828 | 0.006794 | 0.006829 | 0.0067 | -0.07% | 156 | 602,700,000 | 4,065,489 |
| 2013-10-15 | 0.006726 | 0.006799 | 0.006879 | 0.006726 | -0.50% | 110 | 219,500,000 | 1,499,747 |
| 2013-10-14 | 0.006703 | 0.006833 | 0.006848 | 0.006681 | -0.04% | 122 | 230,500,000 | 1,567,600 |
| 2013-10-11 | 0.006756 | 0.006836 | 0.00688 | 0.006756 | +0.97% | 170 | 1,294,700,000 | 8,857,330 |
| 2013-10-10 | 0.006734 | 0.00677 | 0.00685 | 0.006635 | +0.76% | 387 | 2,592,400,000 | 17,450,701 |
| 2013-10-09 | 0.00658 | 0.006719 | 0.006767 | 0.00658 | +1.65% | 181 | 1,028,700,000 | 6,878,986 |
| 2013-10-08 | 0.006486 | 0.00661 | 0.006684 | 0.006432 | +2.48% | 229 | 1,560,700,000 | 10,277,020 |
| 2013-10-07 | 0.00637 | 0.00645 | 0.006479 | 0.006303 | +1.26% | 139 | 479,500,000 | 3,080,233 |
| 2013-10-04 | 0.006311 | 0.00637 | 0.00637 | 0.00625 | +0.43% | 121 | 601,900,000 | 3,779,430 |
| 2013-10-03 | 0.00633 | 0.006343 | 0.006375 | 0.006325 | -0.42% | 83 | 671,600,000 | 4,261,635 |
| 2013-10-02 | 0.006399 | 0.00637 | 0.006414 | 0.006329 | -0.45% | 89 | 289,700,000 | 1,842,406 |
| 2013-10-01 | 0.006358 | 0.006399 | 0.006399 | 0.006216 | +1.86% | 151 | 277,500,000 | 1,756,774 |
| 2013-09-30 | 0.006475 | 0.006282 | 0.006501 | 0.006211 | -3.19% | 389 | 1,833,500,000 | 11,654,654 |
| 2013-09-27 | 0.006502 | 0.006489 | 0.006573 | 0.00646 | -0.61% | 164 | 620,500,000 | 4,028,877 |
| 2013-09-26 | 0.00655 | 0.006529 | 0.006701 | 0.0065 | -0.02% | 351 | 1,991,500,000 | 13,066,381 |
| 2013-09-25 | 0.006587 | 0.00653 | 0.006662 | 0.006422 | -1.06% | 485 | 2,959,300,000 | 19,380,017 |
| 2013-09-24 | 0.0067 | 0.0066 | 0.006798 | 0.006588 | -1.49% | 206 | 516,100,000 | 3,437,041 |
| 2013-09-23 | 0.006809 | 0.0067 | 0.006814 | 0.006659 | -1.05% | 150 | 527,400,000 | 3,544,563 |
| 2013-09-20 | 0.00689 | 0.006771 | 0.006918 | 0.0067 | -2.14% | 162 | 229,700,000 | 1,561,437 |
| 2013-09-19 | 0.006999 | 0.006919 | 0.007049 | 0.006857 | -0.60% | 174 | 794,300,000 | 5,546,232 |
| 2013-09-18 | 0.006924 | 0.006961 | 0.007038 | 0.0068 | -0.50% | 231 | 997,200,000 | 6,938,054 |
| 2013-09-17 | 0.006997 | 0.006996 | 0.007029 | 0.006835 | -0.01% | 1013 | 520,600,000 | 3,645,330 |
| 2013-09-16 | 0.00694 | 0.006997 | 0.006997 | 0.006891 | +1.70% | 107 | 1,316,600,000 | 9,180,924 |
| 2013-09-13 | 0.007013 | 0.00688 | 0.007014 | 0.006844 | -1.74% | 142 | 411,200,000 | 2,840,087 |
| 2013-09-12 | 0.007119 | 0.007002 | 0.007169 | 0.00699 | -1.93% | 310 | 1,677,300,000 | 11,894,353 |
| 2013-09-11 | 0.007053 | 0.00714 | 0.007275 | 0.007031 | +1.23% | 318 | 1,470,500,000 | 10,468,947 |
| 2013-09-10 | 0.007006 | 0.007053 | 0.007053 | 0.006914 | +0.40% | 118 | 279,000,000 | 1,954,218 |
| 2013-09-09 | 0.007009 | 0.007025 | 0.007079 | 0.006936 | +0.69% | 1030 | 1,271,200,000 | 8,911,946 |
| 2013-09-06 | 0.007185 | 0.006977 | 0.007251 | 0.00692 | -3.08% | 676 | 5,775,100,000 | 41,105,745 |
| 2013-09-05 | 0.00696 | 0.007199 | 0.007213 | 0.00685 | +3.29% | 315 | 1,159,500,000 | 8,227,416 |
| 2013-09-04 | 0.006858 | 0.00697 | 0.006999 | 0.006823 | +0.37% | 201 | 351,800,000 | 2,439,845 |
| 2013-09-03 | 0.007116 | 0.006944 | 0.007116 | 0.006812 | -0.77% | 226 | 1,271,300,000 | 8,876,026 |
| 2013-09-02 | 0.007239 | 0.006998 | 0.007239 | 0.006832 | 0.00% | 273 | 3,339,400,000 | 23,314,739 |