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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 0.00414 | 0.004175 | 0.004185 | 0.0041 | +1.09% | 163 | 666,500,000 | 2,765,988 |
| 2015-12-29 | 0.00415 | 0.00413 | 0.004165 | 0.004085 | -0.24% | 181 | 734,300,000 | 3,021,062 |
| 2015-12-28 | 0.004195 | 0.00414 | 0.0042 | 0.0041 | -0.60% | 156 | 484,800,000 | 1,995,703 |
| 2015-12-25 | 0.00413 | 0.004165 | 0.004165 | 0.004125 | 0.00% | 119 | 960,100,000 | 3,973,540 |
| 2015-12-24 | 0.004175 | 0.004165 | 0.00421 | 0.004135 | -0.83% | 137 | 596,500,000 | 2,492,057 |
| 2015-12-23 | 0.004195 | 0.0042 | 0.004205 | 0.004135 | +1.20% | 247 | 1,899,600,000 | 7,947,360 |
| 2015-12-22 | 0.00412 | 0.00415 | 0.004155 | 0.00411 | +0.48% | 105 | 150,700,000 | 622,462 |
| 2015-12-21 | 0.004095 | 0.00413 | 0.004155 | 0.004095 | +0.12% | 151 | 341,000,000 | 1,407,447 |
| 2015-12-18 | 0.00415 | 0.004125 | 0.00417 | 0.00408 | -1.08% | 291 | 1,261,500,000 | 5,177,148 |
| 2015-12-17 | 0.0042 | 0.00417 | 0.004245 | 0.00415 | -0.12% | 320 | 1,465,700,000 | 6,121,096 |
| 2015-12-16 | 0.00416 | 0.004175 | 0.004225 | 0.004135 | +0.24% | 210 | 1,883,700,000 | 7,900,653 |
| 2015-12-15 | 0.00413 | 0.004165 | 0.0042 | 0.00413 | +1.09% | 165 | 790,800,000 | 3,306,957 |
| 2015-12-14 | 0.004155 | 0.00412 | 0.004165 | 0.00409 | -0.84% | 131 | 761,700,000 | 3,128,116 |
| 2015-12-11 | 0.00413 | 0.004155 | 0.00417 | 0.00413 | -0.12% | 62 | 32,000,000 | 132,462 |
| 2015-12-10 | 0.00417 | 0.00416 | 0.00419 | 0.00412 | -0.36% | 176 | 898,500,000 | 3,722,725 |
| 2015-12-09 | 0.00412 | 0.004175 | 0.004175 | 0.004115 | +0.48% | 100 | 171,100,000 | 708,399 |
| 2015-12-08 | 0.00416 | 0.004155 | 0.00417 | 0.00413 | -0.24% | 85 | 238,800,000 | 990,998 |
| 2015-12-07 | 0.004155 | 0.004165 | 0.0042 | 0.004115 | -0.24% | 145 | 477,000,000 | 1,977,938 |
| 2015-12-04 | 0.00416 | 0.004175 | 0.00421 | 0.00411 | -0.12% | 118 | 344,600,000 | 1,438,165 |
| 2015-12-03 | 0.00412 | 0.00418 | 0.004185 | 0.004095 | +0.72% | 177 | 664,700,000 | 2,744,368 |
| 2015-12-02 | 0.004165 | 0.00415 | 0.00417 | 0.004105 | -0.72% | 167 | 686,200,000 | 2,842,392 |
| 2015-12-01 | 0.004175 | 0.00418 | 0.0042 | 0.004105 | -0.12% | 120 | 226,500,000 | 943,198 |
| 2015-11-30 | 0.00419 | 0.004185 | 0.0042 | 0.004155 | -0.24% | 136 | 276,500,000 | 1,154,205 |
| 2015-11-27 | 0.00415 | 0.004195 | 0.00422 | 0.00412 | +1.21% | 181 | 399,300,000 | 1,663,987 |
| 2015-11-26 | 0.00419 | 0.004145 | 0.004235 | 0.004065 | -1.78% | 278 | 562,800,000 | 2,331,424 |
| 2015-11-25 | 0.00412 | 0.00422 | 0.00422 | 0.004115 | +2.80% | 261 | 746,100,000 | 3,105,290 |
| 2015-11-24 | 0.00423 | 0.004105 | 0.004325 | 0.004035 | -4.53% | 782 | 2,417,300,000 | 10,044,594 |
| 2015-11-23 | 0.0042 | 0.0043 | 0.004335 | 0.00412 | +3.49% | 597 | 2,307,300,000 | 9,724,991 |
| 2015-11-20 | 0.00415 | 0.004155 | 0.0042 | 0.004095 | +1.34% | 645 | 2,688,400,000 | 11,162,601 |
| 2015-11-19 | 0.00406 | 0.0041 | 0.00413 | 0.004055 | +0.99% | 373 | 1,351,700,000 | 5,536,985 |
| 2015-11-18 | 0.00401 | 0.00406 | 0.004095 | 0.003995 | +1.00% | 309 | 710,400,000 | 2,871,761 |
| 2015-11-17 | 0.00404 | 0.00402 | 0.00405 | 0.00398 | +0.25% | 215 | 902,300,000 | 3,618,293 |
| 2015-11-16 | 0.00402 | 0.00401 | 0.00403 | 0.00392 | -0.25% | 279 | 374,100,000 | 1,488,392 |
| 2015-11-13 | 0.00404 | 0.00402 | 0.00406 | 0.003905 | +0.12% | 423 | 1,126,600,000 | 4,493,798 |
| 2015-11-12 | 0.004015 | 0.004015 | 0.00405 | 0.003965 | -1.23% | 331 | 3,169,500,000 | 12,681,293 |
| 2015-11-11 | 0.004 | 0.004065 | 0.00408 | 0.00398 | +0.99% | 364 | 4,281,300,000 | 17,136,964 |
| 2015-11-10 | 0.00406 | 0.004025 | 0.00409 | 0.003985 | -0.98% | 290 | 1,199,700,000 | 4,813,063 |
| 2015-11-09 | 0.00406 | 0.004065 | 0.0041 | 0.004035 | +0.12% | 243 | 760,400,000 | 3,084,557 |
| 2015-11-06 | 0.004085 | 0.00406 | 0.0041 | 0.004055 | -0.49% | 211 | 1,262,700,000 | 5,141,603 |
| 2015-11-05 | 0.004065 | 0.00408 | 0.0042 | 0.004055 | +0.74% | 343 | 811,800,000 | 3,325,049 |
| 2015-11-03 | 0.004045 | 0.00405 | 0.004145 | 0.004035 | 0.00% | 443 | 2,363,500,000 | 9,639,814 |
| 2015-11-02 | 0.004075 | 0.00405 | 0.004085 | 0.00402 | -0.86% | 199 | 860,400,000 | 3,486,471 |
| 2015-10-30 | 0.00408 | 0.004085 | 0.00409 | 0.00405 | 0.00% | 101 | 651,500,000 | 2,652,255 |
| 2015-10-29 | 0.004055 | 0.004085 | 0.004105 | 0.004045 | -0.12% | 135 | 293,800,000 | 1,193,399 |
| 2015-10-28 | 0.004 | 0.00409 | 0.00409 | 0.003995 | +2.12% | 223 | 622,300,000 | 2,522,320 |
| 2015-10-27 | 0.00405 | 0.004005 | 0.00406 | 0.003975 | -1.11% | 666 | 2,299,800,000 | 9,209,025 |
| 2015-10-26 | 0.004085 | 0.00405 | 0.004085 | 0.004025 | -0.25% | 114 | 137,500,000 | 557,762 |
| 2015-10-23 | 0.004085 | 0.00406 | 0.004115 | 0.00402 | +0.25% | 264 | 627,300,000 | 2,548,777 |
| 2015-10-22 | 0.00417 | 0.00405 | 0.00418 | 0.004005 | -2.99% | 351 | 1,088,400,000 | 4,425,490 |
| 2015-10-21 | 0.00403 | 0.004175 | 0.00422 | 0.00403 | +2.20% | 433 | 1,153,000,000 | 4,792,584 |
| 2015-10-20 | 0.00401 | 0.004085 | 0.004095 | 0.004 | +2.00% | 217 | 500,900,000 | 2,025,194 |
| 2015-10-19 | 0.00405 | 0.004005 | 0.0041 | 0.004 | -1.35% | 266 | 817,600,000 | 3,321,984 |
| 2015-10-16 | 0.004035 | 0.00406 | 0.00407 | 0.00402 | +0.12% | 171 | 201,200,000 | 814,225 |
| 2015-10-15 | 0.00406 | 0.004055 | 0.004065 | 0.00401 | -0.25% | 277 | 1,320,600,000 | 5,323,890 |
| 2015-10-14 | 0.00406 | 0.004065 | 0.0041 | 0.00403 | -0.37% | 182 | 458,900,000 | 1,867,900 |
| 2015-10-13 | 0.00405 | 0.00408 | 0.00415 | 0.004045 | 0.00% | 182 | 398,500,000 | 1,626,507 |
| 2015-10-12 | 0.00409 | 0.00408 | 0.0042 | 0.004035 | +0.74% | 418 | 1,059,900,000 | 4,336,559 |
| 2015-10-09 | 0.004045 | 0.00405 | 0.00405 | 0.004005 | +1.00% | 346 | 1,090,300,000 | 4,383,110 |
| 2015-10-08 | 0.004115 | 0.00401 | 0.004115 | 0.00398 | -1.84% | 650 | 2,897,000,000 | 11,645,979 |
| 2015-10-07 | 0.004145 | 0.004085 | 0.004145 | 0.004055 | -1.33% | 260 | 413,700,000 | 1,693,005 |
| 2015-10-06 | 0.004085 | 0.00414 | 0.004145 | 0.004045 | +1.10% | 272 | 876,900,000 | 3,580,827 |
| 2015-10-05 | 0.004115 | 0.004095 | 0.004135 | 0.004075 | +0.12% | 161 | 785,500,000 | 3,219,802 |
| 2015-10-02 | 0.00414 | 0.00409 | 0.004145 | 0.00403 | +0.12% | 168 | 245,000,000 | 1,002,882 |
| 2015-10-01 | 0.00411 | 0.004085 | 0.004165 | 0.004015 | -0.73% | 233 | 406,900,000 | 1,665,621 |
| 2015-09-30 | 0.004155 | 0.004115 | 0.0042 | 0.004095 | -1.20% | 225 | 647,900,000 | 2,663,981 |
| 2015-09-29 | 0.004085 | 0.004165 | 0.00417 | 0.00403 | +1.96% | 313 | 487,500,000 | 2,007,016 |
| 2015-09-28 | 0.004225 | 0.004085 | 0.004225 | 0.00405 | -2.62% | 578 | 3,084,500,000 | 12,633,406 |
| 2015-09-25 | 0.004225 | 0.004195 | 0.004225 | 0.004155 | -0.71% | 265 | 1,504,100,000 | 6,288,839 |
| 2015-09-24 | 0.00433 | 0.004225 | 0.00433 | 0.00415 | -1.05% | 254 | 876,700,000 | 3,694,565 |
| 2015-09-23 | 0.00426 | 0.00427 | 0.004345 | 0.00425 | 0.00% | 162 | 290,400,000 | 1,239,678 |
| 2015-09-22 | 0.0043 | 0.00427 | 0.004305 | 0.004265 | -0.81% | 112 | 207,200,000 | 886,439 |
| 2015-09-21 | 0.00431 | 0.004305 | 0.00431 | 0.00429 | +0.12% | 166 | 344,700,000 | 1,484,294 |
| 2015-09-18 | 0.00432 | 0.0043 | 0.004345 | 0.004265 | 0.00% | 175 | 616,000,000 | 2,649,778 |
| 2015-09-17 | 0.00428 | 0.0043 | 0.00431 | 0.004265 | -0.12% | 196 | 1,675,000,000 | 7,197,403 |
| 2015-09-16 | 0.004335 | 0.004305 | 0.004345 | 0.00428 | +0.23% | 212 | 649,200,000 | 2,787,756 |
| 2015-09-15 | 0.004325 | 0.004295 | 0.004385 | 0.00429 | -1.04% | 238 | 640,400,000 | 2,757,044 |
| 2015-09-14 | 0.004335 | 0.00434 | 0.004345 | 0.004295 | +0.58% | 201 | 771,800,000 | 3,339,567 |
| 2015-09-11 | 0.00434 | 0.004315 | 0.00437 | 0.00428 | -0.12% | 205 | 565,000,000 | 2,439,733 |
| 2015-09-10 | 0.00433 | 0.00432 | 0.00433 | 0.00427 | -0.23% | 238 | 536,000,000 | 2,309,960 |
| 2015-09-09 | 0.00436 | 0.00433 | 0.00436 | 0.004315 | +0.23% | 198 | 762,200,000 | 3,300,277 |
| 2015-09-08 | 0.00431 | 0.00432 | 0.004365 | 0.004305 | 0.00% | 145 | 353,900,000 | 1,532,019 |
| 2015-09-07 | 0.00437 | 0.00432 | 0.00437 | 0.0043 | -0.69% | 177 | 745,200,000 | 3,223,569 |
| 2015-09-04 | 0.00441 | 0.00435 | 0.00441 | 0.004305 | -1.36% | 225 | 792,800,000 | 3,443,050 |
| 2015-09-03 | 0.004435 | 0.00441 | 0.004435 | 0.00432 | +0.92% | 167 | 472,100,000 | 2,060,747 |
| 2015-09-02 | 0.004395 | 0.00437 | 0.0044 | 0.00432 | -0.68% | 214 | 1,971,400,000 | 8,573,118 |
| 2015-09-01 | 0.004455 | 0.0044 | 0.00449 | 0.00435 | -1.79% | 194 | 1,011,600,000 | 4,456,971 |
| 2015-08-31 | 0.004405 | 0.00448 | 0.004495 | 0.00437 | +0.11% | 115 | 154,500,000 | 689,389 |
| 2015-08-28 | 0.00443 | 0.004475 | 0.0045 | 0.00435 | +1.02% | 228 | 470,300,000 | 2,084,049 |
| 2015-08-27 | 0.0044 | 0.00443 | 0.004445 | 0.004365 | +1.84% | 139 | 287,800,000 | 1,266,145 |
| 2015-08-26 | 0.00433 | 0.00435 | 0.00438 | 0.00429 | +0.58% | 240 | 340,400,000 | 1,475,774 |
| 2015-08-25 | 0.00426 | 0.004325 | 0.004395 | 0.004255 | +1.76% | 309 | 1,014,900,000 | 4,403,827 |
| 2015-08-24 | 0.0045 | 0.00425 | 0.0045 | 0.0042 | -5.97% | 695 | 2,201,700,000 | 9,419,408 |
| 2015-08-21 | 0.004595 | 0.00452 | 0.0046 | 0.00447 | -1.74% | 262 | 657,400,000 | 2,965,675 |
| 2015-08-20 | 0.00462 | 0.0046 | 0.00462 | 0.004535 | 0.00% | 101 | 328,800,000 | 1,507,990 |
| 2015-08-19 | 0.004505 | 0.0046 | 0.00467 | 0.004505 | -0.22% | 118 | 286,000,000 | 1,318,473 |
| 2015-08-18 | 0.004765 | 0.00461 | 0.004765 | 0.004605 | -2.74% | 173 | 1,323,600,000 | 6,178,057 |
| 2015-08-17 | 0.004705 | 0.00474 | 0.00476 | 0.004685 | +0.64% | 98 | 419,400,000 | 1,978,013 |
| 2015-08-14 | 0.00464 | 0.00471 | 0.004715 | 0.004625 | +0.64% | 105 | 265,000,000 | 1,240,116 |
| 2015-08-13 | 0.0047 | 0.00468 | 0.004725 | 0.00462 | -0.21% | 133 | 418,200,000 | 1,948,501 |
| 2015-08-12 | 0.00466 | 0.00469 | 0.0047 | 0.004625 | -0.11% | 75 | 393,500,000 | 1,831,219 |
| 2015-08-11 | 0.004645 | 0.004695 | 0.00472 | 0.004645 | +0.43% | 100 | 208,400,000 | 973,112 |
| 2015-08-10 | 0.00464 | 0.004675 | 0.0047 | 0.00461 | +0.65% | 178 | 719,700,000 | 3,358,384 |
| 2015-08-07 | 0.00468 | 0.004645 | 0.00468 | 0.00452 | +0.32% | 140 | 230,600,000 | 1,059,526 |
| 2015-08-06 | 0.004705 | 0.00463 | 0.00478 | 0.0046 | -0.54% | 157 | 319,900,000 | 1,486,798 |
| 2015-08-05 | 0.00464 | 0.004655 | 0.00466 | 0.004535 | +1.09% | 177 | 331,000,000 | 1,525,617 |
| 2015-08-04 | 0.0046 | 0.004605 | 0.00467 | 0.00455 | -0.32% | 167 | 336,700,000 | 1,558,478 |
| 2015-08-03 | 0.00455 | 0.00462 | 0.00463 | 0.00449 | +1.65% | 187 | 1,076,800,000 | 4,886,886 |
| 2015-07-31 | 0.004475 | 0.004545 | 0.004555 | 0.004435 | -0.11% | 296 | 4,476,600,000 | 19,988,684 |
| 2015-07-30 | 0.00451 | 0.00455 | 0.00456 | 0.0045 | +0.33% | 99 | 160,200,000 | 723,991 |
| 2015-07-29 | 0.00456 | 0.004535 | 0.00456 | 0.004505 | -0.44% | 60 | 52,600,000 | 238,215 |
| 2015-07-28 | 0.004515 | 0.004555 | 0.00457 | 0.00447 | 0.00% | 77 | 89,800,000 | 406,964 |
| 2015-07-27 | 0.004595 | 0.004555 | 0.004595 | 0.004495 | -0.33% | 172 | 941,700,000 | 4,253,467 |
| 2015-07-24 | 0.00456 | 0.00457 | 0.00463 | 0.004535 | -0.22% | 67 | 190,800,000 | 873,074 |
| 2015-07-23 | 0.004585 | 0.00458 | 0.00464 | 0.00456 | -0.65% | 51 | 96,200,000 | 440,455 |
| 2015-07-22 | 0.004645 | 0.00461 | 0.00469 | 0.004585 | -0.32% | 82 | 164,600,000 | 759,976 |
| 2015-07-21 | 0.00443 | 0.004625 | 0.00465 | 0.00443 | +3.58% | 203 | 1,529,200,000 | 7,000,328 |
| 2015-07-20 | 0.00451 | 0.004465 | 0.004595 | 0.00441 | -2.08% | 217 | 559,900,000 | 2,507,740 |
| 2015-07-17 | 0.00456 | 0.00456 | 0.0046 | 0.004545 | -0.22% | 128 | 402,600,000 | 1,844,244 |
| 2015-07-16 | 0.004525 | 0.00457 | 0.004575 | 0.004475 | +0.44% | 206 | 743,100,000 | 3,360,429 |
| 2015-07-15 | 0.004495 | 0.00455 | 0.00458 | 0.004445 | -0.11% | 222 | 869,900,000 | 3,916,615 |
| 2015-07-14 | 0.004605 | 0.004555 | 0.004605 | 0.004465 | -0.55% | 275 | 2,813,000,000 | 12,702,236 |
| 2015-07-13 | 0.004635 | 0.00458 | 0.004635 | 0.004555 | -0.33% | 120 | 132,100,000 | 605,803 |
| 2015-07-10 | 0.00464 | 0.004595 | 0.00464 | 0.004585 | 0.00% | 123 | 119,600,000 | 549,865 |
| 2015-07-09 | 0.004515 | 0.004595 | 0.004635 | 0.004515 | -3.47% | 395 | 1,532,900,000 | 7,042,244 |
| 2015-07-08 | 0.00477 | 0.00476 | 0.00478 | 0.00462 | -0.31% | 390 | 2,548,500,000 | 11,995,609 |
| 2015-07-07 | 0.004865 | 0.004775 | 0.00488 | 0.0047 | -2.45% | 446 | 2,657,700,000 | 12,724,011 |
| 2015-07-06 | 0.004985 | 0.004895 | 0.00505 | 0.00487 | -2.10% | 161 | 601,200,000 | 2,969,275 |
| 2015-07-03 | 0.004965 | 0.005 | 0.00502 | 0.004965 | 0.00% | 62 | 191,000,000 | 950,286 |
| 2015-07-02 | 0.00505 | 0.005 | 0.00505 | 0.00499 | -0.99% | 57 | 142,600,000 | 715,102 |
| 2015-07-01 | 0.00497 | 0.00505 | 0.00505 | 0.00492 | +1.00% | 111 | 236,600,000 | 1,180,099 |
| 2015-06-30 | 0.00505 | 0.005 | 0.005085 | 0.004965 | -0.99% | 103 | 267,900,000 | 1,344,449 |
| 2015-06-29 | 0.005 | 0.00505 | 0.005105 | 0.00496 | -0.98% | 136 | 708,600,000 | 3,576,328 |
| 2015-06-26 | 0.00515 | 0.0051 | 0.00515 | 0.004915 | +0.89% | 270 | 1,584,500,000 | 7,970,652 |
| 2015-06-25 | 0.0051 | 0.005055 | 0.00522 | 0.005 | -1.84% | 207 | 421,800,000 | 2,154,845 |
| 2015-06-24 | 0.0051 | 0.00515 | 0.00519 | 0.005075 | 0.00% | 184 | 460,200,000 | 2,363,993 |
| 2015-06-23 | 0.005375 | 0.00515 | 0.005375 | 0.0051 | -4.28% | 403 | 1,295,700,000 | 6,717,330 |
| 2015-06-22 | 0.005405 | 0.00538 | 0.005435 | 0.005205 | -1.28% | 138 | 157,000,000 | 832,757 |
| 2015-06-19 | 0.0054 | 0.00545 | 0.00547 | 0.00535 | -0.18% | 113 | 223,900,000 | 1,215,286 |
| 2015-06-18 | 0.00534 | 0.00546 | 0.005465 | 0.00519 | +3.02% | 236 | 1,652,700,000 | 8,884,557 |
| 2015-06-17 | 0.00526 | 0.0053 | 0.00532 | 0.00524 | -0.47% | 91 | 313,600,000 | 1,648,966 |
| 2015-06-16 | 0.00535 | 0.005325 | 0.005385 | 0.005225 | +0.28% | 171 | 704,700,000 | 3,735,798 |
| 2015-06-15 | 0.005015 | 0.00531 | 0.0054 | 0.004855 | +4.12% | 370 | 1,794,200,000 | 9,400,412 |
| 2015-06-11 | 0.0051 | 0.0051 | 0.005125 | 0.00502 | 0.00% | 53 | 216,600,000 | 1,101,996 |
| 2015-06-10 | 0.005015 | 0.0051 | 0.005125 | 0.004945 | +2.00% | 102 | 474,100,000 | 2,392,289 |
| 2015-06-09 | 0.00497 | 0.005 | 0.00503 | 0.00491 | +1.01% | 202 | 1,323,000,000 | 6,605,564 |
| 2015-06-08 | 0.004995 | 0.00495 | 0.005005 | 0.004835 | -0.10% | 131 | 1,989,800,000 | 9,860,726 |
| 2015-06-05 | 0.004965 | 0.004955 | 0.005 | 0.0048 | -0.80% | 291 | 1,677,600,000 | 8,167,753 |
| 2015-06-04 | 0.005 | 0.004995 | 0.00509 | 0.004945 | -0.10% | 100 | 2,297,600,000 | 11,412,062 |
| 2015-06-03 | 0.00517 | 0.005 | 0.005175 | 0.00491 | -2.15% | 223 | 805,300,000 | 4,024,645 |
| 2015-06-02 | 0.00504 | 0.00511 | 0.00513 | 0.00495 | +0.20% | 82 | 1,553,000,000 | 7,918,894 |
| 2015-06-01 | 0.005105 | 0.0051 | 0.00523 | 0.00491 | -0.10% | 185 | 896,600,000 | 4,627,540 |
| 2015-05-29 | 0.00516 | 0.005105 | 0.0053 | 0.005085 | -0.78% | 203 | 874,900,000 | 4,512,888 |
| 2015-05-28 | 0.005 | 0.005145 | 0.00515 | 0.00495 | +0.98% | 138 | 367,800,000 | 1,860,715 |
| 2015-05-27 | 0.004955 | 0.005095 | 0.00513 | 0.00481 | -0.29% | 334 | 2,409,900,000 | 12,027,620 |
| 2015-05-26 | 0.00512 | 0.00511 | 0.00517 | 0.00504 | -1.83% | 117 | 559,300,000 | 2,841,929 |
| 2015-05-25 | 0.0051 | 0.005205 | 0.005235 | 0.004955 | +0.39% | 138 | 925,300,000 | 4,795,829 |
| 2015-05-22 | 0.005105 | 0.005185 | 0.00528 | 0.005105 | -0.58% | 216 | 720,500,000 | 3,745,110 |
| 2015-05-21 | 0.00502 | 0.005215 | 0.00522 | 0.00497 | +4.30% | 387 | 1,758,600,000 | 9,054,896 |
| 2015-05-20 | 0.005155 | 0.005 | 0.005155 | 0.00495 | -2.15% | 343 | 2,392,800,000 | 12,022,131 |
| 2015-05-19 | 0.00493 | 0.00511 | 0.00514 | 0.0049 | +3.65% | 490 | 3,140,800,000 | 15,655,541 |
| 2015-05-18 | 0.004895 | 0.00493 | 0.00494 | 0.004865 | +1.13% | 113 | 327,900,000 | 1,607,457 |
| 2015-05-15 | 0.0048 | 0.004875 | 0.00489 | 0.0048 | +1.88% | 264 | 2,233,500,000 | 10,854,021 |
| 2015-05-14 | 0.00476 | 0.004785 | 0.004825 | 0.004735 | +0.74% | 210 | 1,295,300,000 | 6,197,049 |
| 2015-05-13 | 0.004685 | 0.00475 | 0.004765 | 0.004635 | +1.06% | 132 | 2,027,800,000 | 9,541,067 |
| 2015-05-12 | 0.00469 | 0.0047 | 0.004785 | 0.004635 | -0.21% | 208 | 1,405,400,000 | 6,651,802 |
| 2015-05-08 | 0.00469 | 0.00471 | 0.0048 | 0.00463 | +1.18% | 229 | 1,361,500,000 | 6,429,565 |
| 2015-05-07 | 0.00464 | 0.004655 | 0.004735 | 0.0046 | -0.53% | 72 | 501,400,000 | 2,316,731 |
| 2015-05-06 | 0.00459 | 0.00468 | 0.00475 | 0.00457 | +1.52% | 237 | 1,651,900,000 | 7,711,384 |
| 2015-05-05 | 0.004515 | 0.00461 | 0.004625 | 0.00451 | +1.54% | 159 | 836,600,000 | 3,852,670 |
| 2015-04-30 | 0.00463 | 0.00454 | 0.00465 | 0.00449 | -1.63% | 388 | 1,296,800,000 | 5,871,133 |
| 2015-04-29 | 0.0047 | 0.004615 | 0.0047 | 0.004575 | -1.70% | 153 | 574,900,000 | 2,654,750 |
| 2015-04-28 | 0.004775 | 0.004695 | 0.00485 | 0.0046 | -0.84% | 441 | 2,489,200,000 | 11,711,996 |
| 2015-04-27 | 0.00477 | 0.004735 | 0.00477 | 0.00469 | -1.04% | 264 | 1,185,800,000 | 5,594,563 |
| 2015-04-24 | 0.004715 | 0.004785 | 0.00485 | 0.00465 | +0.63% | 318 | 1,348,900,000 | 6,410,723 |
| 2015-04-23 | 0.00462 | 0.004755 | 0.0048 | 0.004475 | +2.81% | 1158 | 6,986,400,000 | 32,817,089 |
| 2015-04-22 | 0.004625 | 0.004625 | 0.004675 | 0.004515 | +0.43% | 254 | 3,268,000,000 | 14,988,900 |
| 2015-04-21 | 0.004575 | 0.004605 | 0.0047 | 0.00451 | +2.11% | 390 | 3,002,200,000 | 13,827,495 |
| 2015-04-20 | 0.00461 | 0.00451 | 0.00461 | 0.004305 | -2.28% | 510 | 3,411,900,000 | 15,457,239 |
| 2015-04-17 | 0.0047 | 0.004615 | 0.004755 | 0.004585 | -1.81% | 346 | 1,458,200,000 | 6,817,361 |
| 2015-04-16 | 0.004735 | 0.0047 | 0.00479 | 0.00458 | -0.53% | 405 | 2,012,200,000 | 9,445,975 |
| 2015-04-15 | 0.00445 | 0.004725 | 0.0049 | 0.00445 | +5.23% | 1146 | 6,656,200,000 | 31,106,887 |
| 2015-04-14 | 0.004595 | 0.00449 | 0.004635 | 0.00445 | -1.86% | 543 | 3,285,200,000 | 14,886,903 |
| 2015-04-13 | 0.00458 | 0.004575 | 0.00463 | 0.00453 | +0.99% | 499 | 3,510,600,000 | 16,098,367 |
| 2015-04-10 | 0.004695 | 0.00453 | 0.004785 | 0.004415 | -0.11% | 1002 | 6,262,600,000 | 28,525,953 |
| 2015-04-09 | 0.0043 | 0.004535 | 0.004725 | 0.0043 | +5.47% | 2526 | 21,828,100,000 | 99,479,939 |
| 2015-04-08 | 0.004315 | 0.0043 | 0.00437 | 0.004275 | -1.49% | 409 | 1,985,800,000 | 8,544,109 |
| 2015-04-07 | 0.0044 | 0.004365 | 0.004435 | 0.00428 | -0.57% | 444 | 2,479,200,000 | 10,792,285 |
| 2015-04-06 | 0.004395 | 0.00439 | 0.004465 | 0.00434 | +1.15% | 366 | 3,933,600,000 | 17,330,133 |
| 2015-04-03 | 0.004365 | 0.00434 | 0.004455 | 0.00434 | +0.12% | 340 | 5,477,400,000 | 24,009,265 |
| 2015-04-02 | 0.004255 | 0.004335 | 0.0044 | 0.00421 | +1.88% | 704 | 5,731,400,000 | 24,915,830 |
| 2015-04-01 | 0.00411 | 0.004255 | 0.00433 | 0.004 | +3.53% | 1267 | 11,534,600,000 | 47,367,708 |
| 2015-03-31 | 0.0042 | 0.00411 | 0.0042 | 0.004085 | -2.84% | 611 | 1,717,900,000 | 7,081,828 |
| 2015-03-30 | 0.004195 | 0.00423 | 0.00425 | 0.00417 | +0.71% | 402 | 2,483,400,000 | 10,416,045 |
| 2015-03-27 | 0.00435 | 0.0042 | 0.00439 | 0.00416 | -3.11% | 568 | 2,696,100,000 | 11,352,917 |
| 2015-03-26 | 0.004795 | 0.004335 | 0.00521 | 0.004315 | -8.74% | 1520 | 10,460,400,000 | 49,333,047 |
| 2015-03-25 | 0.0045 | 0.00475 | 0.00476 | 0.0044 | +6.38% | 554 | 6,444,700,000 | 29,877,149 |
| 2015-03-24 | 0.00442 | 0.004465 | 0.00465 | 0.00432 | -1.00% | 1092 | 13,084,900,000 | 58,731,593 |
| 2015-03-23 | 0.004325 | 0.00451 | 0.004575 | 0.004165 | +5.37% | 674 | 5,211,100,000 | 22,761,412 |
| 2015-03-20 | 0.00459 | 0.00428 | 0.00465 | 0.00417 | -4.36% | 2282 | 7,952,600,000 | 35,492,898 |
| 2015-03-19 | 0.00447 | 0.004475 | 0.00463 | 0.00442 | -0.89% | 267 | 629,000,000 | 2,846,719 |
| 2015-03-18 | 0.004475 | 0.004515 | 0.00454 | 0.004445 | +1.46% | 353 | 1,309,800,000 | 5,867,622 |
| 2015-03-17 | 0.00456 | 0.00445 | 0.00456 | 0.004425 | -1.22% | 196 | 261,700,000 | 1,170,275 |
| 2015-03-16 | 0.004525 | 0.004505 | 0.004585 | 0.00448 | -1.85% | 216 | 276,100,000 | 1,252,168 |
| 2015-03-13 | 0.004605 | 0.00459 | 0.004685 | 0.00453 | -0.22% | 306 | 2,099,200,000 | 9,667,741 |
| 2015-03-12 | 0.0046 | 0.0046 | 0.00461 | 0.00456 | +0.11% | 197 | 405,500,000 | 1,859,938 |
| 2015-03-11 | 0.005465 | 0.004595 | 0.005465 | 0.00451 | +1.32% | 434 | 1,892,400,000 | 8,639,745 |
| 2015-03-10 | 0.0046 | 0.004535 | 0.00465 | 0.00451 | -3.10% | 466 | 1,775,000,000 | 8,119,313 |
| 2015-03-06 | 0.004795 | 0.00468 | 0.004835 | 0.00461 | -1.78% | 529 | 2,373,900,000 | 11,163,092 |
| 2015-03-05 | 0.00481 | 0.004765 | 0.00485 | 0.0046 | -0.73% | 545 | 3,926,400,000 | 18,637,932 |
| 2015-03-04 | 0.00474 | 0.0048 | 0.00482 | 0.00474 | +1.05% | 354 | 2,261,700,000 | 10,839,165 |
| 2015-03-03 | 0.0048 | 0.00475 | 0.004825 | 0.0047 | -1.04% | 302 | 1,858,900,000 | 8,899,358 |
| 2015-03-02 | 0.00489 | 0.0048 | 0.00489 | 0.00476 | -1.54% | 211 | 634,000,000 | 3,045,925 |
| 2015-02-27 | 0.0049 | 0.004875 | 0.005 | 0.00475 | +0.10% | 376 | 3,611,400,000 | 17,554,815 |
| 2015-02-26 | 0.00472 | 0.00487 | 0.004995 | 0.00465 | +3.84% | 984 | 16,769,200,000 | 81,739,214 |
| 2015-02-25 | 0.0046 | 0.00469 | 0.0047 | 0.004495 | +3.19% | 514 | 7,340,500,000 | 33,833,279 |
| 2015-02-24 | 0.004435 | 0.004545 | 0.0047 | 0.00429 | -1.62% | 272 | 1,570,500,000 | 7,122,999 |
| 2015-02-20 | 0.004445 | 0.00462 | 0.00462 | 0.00439 | +5.00% | 473 | 2,368,400,000 | 10,614,085 |
| 2015-02-19 | 0.004455 | 0.0044 | 0.00448 | 0.004285 | -2.00% | 388 | 1,934,700,000 | 8,478,505 |
| 2015-02-18 | 0.00468 | 0.00449 | 0.00468 | 0.0044 | +1.58% | 243 | 852,900,000 | 3,799,402 |
| 2015-02-17 | 0.0045 | 0.00442 | 0.0045 | 0.004385 | -1.67% | 346 | 2,052,000,000 | 9,117,633 |
| 2015-02-16 | 0.004555 | 0.004495 | 0.00475 | 0.00445 | +0.90% | 609 | 4,455,400,000 | 20,319,626 |
| 2015-02-13 | 0.00427 | 0.004455 | 0.004545 | 0.00425 | +4.82% | 789 | 4,716,200,000 | 20,794,682 |
| 2015-02-12 | 0.00422 | 0.00425 | 0.0043 | 0.00415 | +2.41% | 730 | 1,448,600,000 | 6,155,367 |
| 2015-02-11 | 0.00428 | 0.00415 | 0.00433 | 0.00402 | -2.58% | 413 | 1,255,100,000 | 5,315,259 |
| 2015-02-10 | 0.004185 | 0.00426 | 0.0045 | 0.004185 | +0.35% | 211 | 457,900,000 | 1,961,629 |
| 2015-02-09 | 0.00426 | 0.004245 | 0.00433 | 0.004165 | -0.35% | 495 | 1,523,600,000 | 6,470,210 |
| 2015-02-06 | 0.004295 | 0.00426 | 0.004395 | 0.00426 | +0.35% | 265 | 396,600,000 | 1,716,437 |
| 2015-02-05 | 0.004285 | 0.004245 | 0.004295 | 0.004215 | -0.93% | 155 | 774,500,000 | 3,287,228 |
| 2015-02-04 | 0.004275 | 0.004285 | 0.0043 | 0.004205 | +1.30% | 143 | 309,000,000 | 1,313,026 |
| 2015-02-03 | 0.0043 | 0.00423 | 0.0043 | 0.00419 | -1.51% | 121 | 301,500,000 | 1,270,215 |
| 2015-02-02 | 0.004305 | 0.004295 | 0.00433 | 0.00425 | -0.58% | 138 | 292,800,000 | 1,260,911 |
| 2015-01-30 | 0.00432 | 0.00432 | 0.00432 | 0.004155 | +0.70% | 158 | 410,100,000 | 1,726,044 |
| 2015-01-29 | 0.004385 | 0.00429 | 0.004395 | 0.004235 | -2.17% | 192 | 280,800,000 | 1,199,801 |
| 2015-01-28 | 0.004495 | 0.004385 | 0.004495 | 0.004365 | -2.45% | 201 | 711,000,000 | 3,131,906 |
| 2015-01-27 | 0.004455 | 0.004495 | 0.00453 | 0.00438 | -1.75% | 226 | 819,700,000 | 3,619,141 |
| 2015-01-26 | 0.004585 | 0.004575 | 0.00465 | 0.00447 | -1.40% | 135 | 489,500,000 | 2,212,911 |
| 2015-01-23 | 0.004735 | 0.00464 | 0.004875 | 0.0046 | -2.21% | 235 | 656,900,000 | 3,095,739 |
| 2015-01-22 | 0.00475 | 0.004745 | 0.00475 | 0.004665 | -0.11% | 136 | 243,000,000 | 1,143,089 |
| 2015-01-21 | 0.004665 | 0.00475 | 0.00479 | 0.004635 | +1.17% | 89 | 101,700,000 | 478,376 |
| 2015-01-20 | 0.004705 | 0.004695 | 0.00479 | 0.004655 | -1.68% | 62 | 67,300,000 | 316,541 |
| 2015-01-19 | 0.004715 | 0.004775 | 0.004895 | 0.00469 | -1.85% | 90 | 105,600,000 | 504,530 |
| 2015-01-16 | 0.004855 | 0.004865 | 0.004875 | 0.00472 | +0.10% | 95 | 247,500,000 | 1,184,599 |
| 2015-01-15 | 0.00478 | 0.00486 | 0.0049 | 0.0047 | +2.53% | 128 | 142,400,000 | 685,612 |
| 2015-01-14 | 0.004765 | 0.00474 | 0.004795 | 0.004585 | +0.96% | 255 | 542,500,000 | 2,542,359 |
| 2015-01-13 | 0.00466 | 0.004695 | 0.004725 | 0.004515 | -2.19% | 100 | 54,100,000 | 250,341 |
| 2015-01-12 | 0.004775 | 0.0048 | 0.00491 | 0.004635 | -1.64% | 143 | 112,700,000 | 535,240 |
| 2015-01-09 | 0.00498 | 0.00488 | 0.005 | 0.0047 | -2.40% | 209 | 306,000,000 | 1,468,986 |
| 2015-01-08 | 0.00496 | 0.005 | 0.005 | 0.00485 | +0.91% | 69 | 41,200,000 | 203,765 |
| 2015-01-06 | 0.0048 | 0.004955 | 0.00496 | 0.00469 | +2.38% | 104 | 151,600,000 | 740,323 |
| 2015-01-05 | 0.0045 | 0.00484 | 0.00496 | 0.004455 | 0.00% | 218 | 104,000,000 | 500,759 |