ТГК-1 (Территориальная генерирующая компания №1)

TGKA

0.006518 ₽ -1.48% ↓

История котировок TGKA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	0.012958	0.012886	0.01296	0.01282	-0.22%	2066	2,436,900,000	31,371,983
2019-12-27	0.01296	0.012914	0.013048	0.012876	-0.34%	1322	3,950,100,000	51,032,601
2019-12-26	0.01299	0.012958	0.013064	0.01292	-0.32%	1529	2,293,200,000	29,768,217
2019-12-25	0.012954	0.013	0.01305	0.012938	+0.48%	1776	5,484,800,000	71,344,013
2019-12-24	0.01288	0.012938	0.013	0.01278	+0.67%	1371	2,325,200,000	30,006,382
2019-12-23	0.013	0.012852	0.01307	0.012704	-1.14%	3856	4,184,600,000	53,649,785
2019-12-20	0.0128	0.013	0.013	0.01265	+1.56%	3575	4,458,900,000	57,159,130
2019-12-19	0.013232	0.0128	0.013258	0.01272	-2.66%	5053	7,255,800,000	93,780,236
2019-12-18	0.01302	0.01315	0.013314	0.01302	-0.30%	2903	4,513,100,000	59,480,341
2019-12-17	0.01332	0.01319	0.0134	0.012942	-1.71%	14369	19,726,800,000	258,777,644
2019-12-16	0.01333	0.01342	0.01345	0.01333	+0.68%	2309	2,797,600,000	37,480,001
2019-12-13	0.0131	0.01333	0.013348	0.01305	+2.15%	3741	6,516,900,000	86,277,083
2019-12-12	0.0128	0.01305	0.013184	0.012726	+1.92%	3937	9,233,700,000	119,784,194
2019-12-11	0.012822	0.012804	0.012864	0.012724	+0.34%	871	1,393,200,000	17,851,700
2019-12-10	0.01264	0.01276	0.01285	0.01264	+0.08%	1165	1,690,900,000	21,611,138
2019-12-09	0.012626	0.01275	0.012752	0.012604	+1.00%	1532	2,898,700,000	36,725,253
2019-12-06	0.012498	0.012624	0.012648	0.012422	+1.19%	1890	2,347,500,000	29,478,230
2019-12-05	0.01244	0.012476	0.012496	0.012336	+0.50%	1382	1,930,800,000	24,006,971
2019-12-04	0.012236	0.012414	0.01242	0.01218	+1.26%	4931	4,433,600,000	54,562,469
2019-12-03	0.01271	0.01226	0.012884	0.01221	-3.93%	9657	6,918,500,000	86,259,073
2019-12-02	0.012422	0.012762	0.012854	0.01233	+2.92%	4043	5,388,000,000	68,134,547
2019-11-29	0.012398	0.0124	0.01251	0.012352	+0.26%	3287	2,534,500,000	31,566,258
2019-11-28	0.012592	0.012368	0.012684	0.01227	-1.25%	3520	4,648,700,000	57,479,296
2019-11-27	0.012686	0.012524	0.012844	0.0125	-1.31%	2809	3,341,400,000	42,336,205
2019-11-26	0.01294	0.01269	0.013088	0.012622	-1.63%	4452	5,235,900,000	66,967,459
2019-11-25	0.01291	0.0129	0.012994	0.012876	-0.25%	1508	2,216,100,000	28,648,774
2019-11-22	0.012814	0.012932	0.013054	0.012814	+0.33%	1717	2,526,100,000	32,796,252
2019-11-21	0.01291	0.01289	0.012992	0.012802	-0.66%	4158	5,343,500,000	68,800,787
2019-11-20	0.013196	0.012976	0.01327	0.01282	-2.05%	5683	8,582,200,000	111,662,849
2019-11-19	0.013114	0.013248	0.01347	0.012882	+1.04%	4778	10,090,700,000	133,850,409
2019-11-18	0.012936	0.013112	0.01314	0.012864	+1.36%	2544	6,364,200,000	83,103,349
2019-11-15	0.01267	0.012936	0.012948	0.012664	+1.63%	2413	5,052,300,000	65,001,186
2019-11-14	0.01284	0.012728	0.012984	0.012602	-1.07%	4386	3,339,300,000	42,744,340
2019-11-13	0.0128	0.012866	0.01288	0.012606	+0.52%	4242	5,726,800,000	73,073,133
2019-11-12	0.012886	0.0128	0.013038	0.01277	-0.39%	5091	8,784,100,000	113,676,909
2019-11-11	0.012698	0.01285	0.01289	0.0126	+2.80%	5071	9,701,100,000	123,620,573
2019-11-08	0.01245	0.0125	0.012642	0.01238	+0.79%	2592	3,654,500,000	45,724,407
2019-11-07	0.0125	0.012402	0.0127	0.012336	-0.70%	3080	4,717,100,000	59,387,084
2019-11-06	0.012278	0.01249	0.01249	0.012258	+1.71%	3170	3,578,300,000	44,336,390
2019-11-05	0.012088	0.01228	0.012338	0.01187	+1.93%	6457	7,887,200,000	96,337,259
2019-11-01	0.011772	0.012048	0.012082	0.0117	+2.73%	2965	5,687,400,000	67,757,991
2019-10-31	0.011964	0.011728	0.01197	0.01172	-1.26%	1613	2,223,200,000	26,239,287
2019-10-30	0.01185	0.011878	0.01195	0.011742	+0.02%	1490	2,556,400,000	30,381,467
2019-10-29	0.011874	0.011876	0.012028	0.011704	+0.02%	1965	2,730,500,000	32,441,651
2019-10-28	0.0121	0.011874	0.0122	0.011862	-1.30%	2069	3,867,800,000	46,287,702
2019-10-25	0.01206	0.01203	0.012108	0.011772	+0.22%	1648	2,565,800,000	30,668,770
2019-10-24	0.011998	0.012004	0.01229	0.011946	+0.60%	2708	5,030,700,000	60,979,851
2019-10-23	0.011828	0.011932	0.012	0.01178	+1.22%	2228	2,853,600,000	34,054,334
2019-10-22	0.012048	0.011788	0.012048	0.01177	-0.30%	2116	2,961,300,000	35,049,930
2019-10-21	0.011996	0.011824	0.012092	0.01174	-1.05%	2916	3,483,300,000	41,483,830
2019-10-18	0.011928	0.01195	0.012094	0.011904	+0.52%	5692	3,963,200,000	47,563,279
2019-10-17	0.011746	0.011888	0.01194	0.011746	+1.43%	3810	3,717,400,000	44,205,440
2019-10-16	0.011596	0.01172	0.011744	0.011532	+1.60%	1100	1,935,700,000	22,615,698
2019-10-15	0.011506	0.011536	0.011636	0.011506	-0.05%	891	1,118,500,000	12,949,869
2019-10-14	0.011602	0.011542	0.011728	0.011512	-0.33%	1160	889,000,000	10,325,997
2019-10-11	0.0118	0.01158	0.011898	0.0115	-1.40%	1284	2,618,700,000	30,653,227
2019-10-10	0.011564	0.011744	0.011798	0.011512	+1.86%	992	1,589,400,000	18,602,562
2019-10-09	0.01144	0.01153	0.011588	0.011414	+1.05%	747	917,800,000	10,564,338
2019-10-08	0.01135	0.01141	0.011522	0.0113	+1.22%	1355	2,050,000,000	23,408,125
2019-10-07	0.011214	0.011272	0.0114	0.01117	+0.52%	1080	1,347,500,000	15,242,845
2019-10-04	0.01129	0.011214	0.011574	0.01117	-0.30%	1100	1,485,300,000	16,797,088
2019-10-03	0.011288	0.011248	0.011298	0.011102	-0.44%	1901	2,147,700,000	24,036,960
2019-10-02	0.011646	0.011298	0.011726	0.011162	-2.99%	2189	3,265,200,000	37,175,166
2019-10-01	0.011598	0.011646	0.01175	0.011502	+0.71%	922	1,328,500,000	15,512,865
2019-09-30	0.011708	0.011564	0.011758	0.011502	-0.58%	1099	912,300,000	10,597,612
2019-09-27	0.01167	0.011632	0.0117	0.011582	+0.45%	1324	1,225,200,000	14,277,663
2019-09-26	0.011488	0.01158	0.01173	0.011406	+1.15%	1214	1,640,000,000	19,044,948
2019-09-25	0.01161	0.011448	0.011662	0.011236	-1.33%	1949	2,923,800,000	33,479,184
2019-09-24	0.011788	0.011602	0.01182	0.011602	-0.94%	903	1,102,900,000	12,951,438
2019-09-23	0.011966	0.011712	0.011966	0.01167	-1.23%	1701	2,130,300,000	25,021,422
2019-09-20	0.011888	0.011858	0.01207	0.011854	-0.25%	1242	1,754,100,000	20,944,425
2019-09-19	0.012	0.011888	0.012028	0.011814	-0.83%	1807	2,247,600,000	26,777,058
2019-09-18	0.01186	0.011988	0.01209	0.011852	+1.08%	2434	2,760,000,000	33,082,375
2019-09-17	0.012258	0.01186	0.012298	0.01184	-3.28%	4548	6,202,500,000	74,366,003
2019-09-16	0.012174	0.012262	0.012498	0.012138	+1.09%	3281	5,880,900,000	72,437,164
2019-09-13	0.012004	0.01213	0.01215	0.01195	+1.51%	2854	3,941,000,000	47,649,537
2019-09-12	0.011874	0.01195	0.012076	0.011828	+0.42%	3060	4,456,900,000	53,337,113
2019-09-11	0.0118	0.0119	0.0119	0.011742	+0.86%	2091	1,814,500,000	21,510,614
2019-09-10	0.011778	0.011798	0.011938	0.0116	+0.27%	1606	2,138,900,000	25,246,912
2019-09-09	0.011484	0.011766	0.0118	0.011466	+2.56%	2554	2,785,000,000	32,684,716
2019-09-06	0.011502	0.011472	0.011768	0.01145	-0.50%	2511	2,477,700,000	28,661,056
2019-09-05	0.011568	0.01153	0.0119	0.011502	-0.26%	3248	6,320,500,000	74,008,422
2019-09-04	0.011148	0.01156	0.011564	0.011054	+4.56%	2046	4,439,000,000	50,426,106
2019-09-03	0.01095	0.011056	0.01112	0.010904	+0.97%	1377	3,195,000,000	35,192,584
2019-09-02	0.01087	0.01095	0.010996	0.010802	+0.74%	1134	1,682,500,000	18,432,758
2019-08-30	0.010764	0.01087	0.01095	0.010676	+1.82%	1704	2,244,900,000	24,368,009
2019-08-29	0.010792	0.010676	0.010858	0.01055	-1.15%	6597	5,765,100,000	61,313,677
2019-08-28	0.010792	0.0108	0.010868	0.010554	+0.09%	2681	2,737,600,000	29,484,039
2019-08-27	0.010786	0.01079	0.010866	0.01075	+0.04%	1574	1,974,800,000	21,354,468
2019-08-26	0.010594	0.010786	0.01082	0.010532	+1.62%	1329	1,527,300,000	16,403,952
2019-08-23	0.01065	0.010614	0.01072	0.01035	+0.23%	3238	8,364,400,000	87,918,074
2019-08-22	0.010648	0.01059	0.01074	0.01055	-0.09%	1995	4,302,300,000	45,908,617
2019-08-21	0.010488	0.0106	0.01065	0.010472	+1.18%	971	1,831,100,000	19,388,076
2019-08-20	0.010494	0.010476	0.010742	0.010356	-0.11%	2655	4,357,400,000	45,970,145
2019-08-19	0.01037	0.010488	0.01049	0.010338	+1.83%	2783	5,967,800,000	62,198,945
2019-08-16	0.010198	0.0103	0.01039	0.010028	+1.40%	1013	1,373,700,000	14,102,819
2019-08-15	0.01018	0.010158	0.010268	0.01002	-0.22%	4059	3,380,200,000	34,312,178
2019-08-14	0.010324	0.01018	0.010386	0.01012	-1.26%	1611	3,095,700,000	31,741,942
2019-08-13	0.010296	0.01031	0.010342	0.010222	+0.16%	1145	1,763,400,000	18,146,516
2019-08-12	0.01036	0.010294	0.01036	0.010242	+0.06%	911	1,196,800,000	12,308,063
2019-08-09	0.010366	0.010288	0.010398	0.01024	+0.25%	1155	2,667,900,000	27,477,969
2019-08-08	0.01039	0.010262	0.01039	0.010238	-0.27%	1369	2,759,500,000	28,387,760
2019-08-07	0.010318	0.01029	0.010396	0.010226	-0.27%	1011	1,965,300,000	20,228,998
2019-08-06	0.0103	0.010318	0.010494	0.01025	+0.39%	2312	3,187,500,000	32,923,025
2019-08-05	0.010298	0.010278	0.010498	0.0101	+1.76%	1505	3,839,900,000	39,509,274
2019-08-02	0.010204	0.0101	0.010256	0.009978	-1.52%	870	1,964,300,000	19,964,580
2019-08-01	0.010302	0.010256	0.010354	0.010204	-0.64%	623	1,329,100,000	13,645,256
2019-07-31	0.01032	0.010322	0.010452	0.010224	+0.31%	960	2,342,700,000	24,179,568
2019-07-30	0.010236	0.01029	0.010418	0.010126	+0.88%	1864	6,563,300,000	67,635,037
2019-07-29	0.009998	0.0102	0.0103	0.009994	+2.99%	2300	3,258,000,000	33,206,253
2019-07-26	0.00996	0.009904	0.010052	0.00985	0.00%	1018	1,332,000,000	13,241,121
2019-07-25	0.009906	0.009904	0.010038	0.0097	+0.04%	5529	6,505,500,000	63,929,171
2019-07-24	0.010172	0.0099	0.01027	0.009826	-2.67%	1789	4,014,200,000	40,170,240
2019-07-23	0.01022	0.010172	0.01034	0.01013	-0.74%	2241	2,344,300,000	24,035,769
2019-07-22	0.01024	0.010248	0.010396	0.0102	+0.08%	1038	1,857,900,000	19,114,369
2019-07-19	0.010086	0.01024	0.01024	0.010054	+2.52%	4815	3,819,100,000	38,689,468
2019-07-18	0.009978	0.009988	0.010166	0.009972	+0.16%	2161	3,522,000,000	35,400,317
2019-07-17	0.00993	0.009972	0.010416	0.009914	+0.20%	3185	5,102,900,000	51,914,104
2019-07-16	0.010056	0.009952	0.010094	0.00992	-0.58%	1988	5,137,500,000	51,457,603
2019-07-15	0.010202	0.01001	0.010356	0.01001	-2.44%	1128	1,919,900,000	19,538,446
2019-07-12	0.010372	0.01026	0.010374	0.010144	-0.37%	999	1,484,900,000	15,260,605
2019-07-11	0.01029	0.010298	0.010588	0.010232	-0.04%	2639	5,036,700,000	52,462,803
2019-07-10	0.01022	0.010302	0.010388	0.010116	+1.40%	2553	2,991,300,000	30,714,672
2019-07-09	0.010422	0.01016	0.010444	0.010026	-2.31%	3281	7,776,500,000	79,205,558
2019-07-08	0.010878	0.0104	0.010932	0.0104	-4.39%	3078	5,724,800,000	60,586,183
2019-07-05	0.011002	0.010878	0.0111	0.010618	-1.82%	2994	6,483,700,000	70,362,883
2019-07-04	0.011102	0.01108	0.011218	0.011014	-0.18%	3263	3,050,900,000	33,878,455
2019-07-03	0.0108	0.0111	0.011122	0.010724	+2.82%	3496	3,625,200,000	39,707,200
2019-07-02	0.01096	0.010796	0.01124	0.010748	-0.48%	3921	5,477,200,000	60,391,917
2019-07-01	0.010594	0.010848	0.01088	0.010452	+3.31%	2233	4,431,500,000	47,366,908
2019-06-28	0.010456	0.0105	0.010554	0.01042	+0.42%	1152	2,178,100,000	22,865,130
2019-06-27	0.010476	0.010456	0.0105	0.010374	+0.17%	2733	2,399,500,000	25,036,185
2019-06-26	0.010412	0.010438	0.0105	0.0104	+0.29%	1780	1,334,600,000	13,949,117
2019-06-25	0.01033	0.010408	0.010626	0.010312	-4.29%	2859	5,063,000,000	52,899,997
2019-06-24	0.01074	0.010874	0.010928	0.010596	+0.69%	4479	7,169,200,000	77,514,479
2019-06-21	0.010842	0.0108	0.010908	0.010512	-0.39%	3776	2,997,500,000	32,223,246
2019-06-20	0.01079	0.010842	0.011	0.010712	+0.48%	3528	2,555,100,000	27,916,658
2019-06-19	0.01075	0.01079	0.01105	0.010638	-0.41%	4982	4,288,300,000	46,780,885
2019-06-18	0.010626	0.010834	0.01098	0.01062	+1.96%	3826	5,014,700,000	54,408,259
2019-06-17	0.010164	0.010626	0.01075	0.010034	+4.48%	3365	8,406,400,000	88,578,984
2019-06-14	0.010012	0.01017	0.0102	0.009952	+1.58%	1257	3,684,000,000	37,307,451
2019-06-13	0.009956	0.010012	0.01014	0.009956	+0.36%	5058	6,128,400,000	61,611,365
2019-06-11	0.009984	0.009976	0.010054	0.009802	+0.77%	2758	2,459,500,000	24,506,356
2019-06-10	0.009946	0.0099	0.010168	0.009804	-0.26%	2793	6,344,800,000	63,615,119
2019-06-07	0.009674	0.009926	0.009964	0.00967	+2.29%	3417	2,706,000,000	26,613,257
2019-06-06	0.009466	0.009704	0.00973	0.009466	+2.93%	1827	4,206,400,000	40,542,957
2019-06-05	0.009398	0.009428	0.00947	0.00927	+0.81%	1153	3,105,400,000	29,075,019
2019-06-04	0.00942	0.009352	0.0095	0.009324	-0.93%	1538	3,514,000,000	32,992,119
2019-06-03	0.009304	0.00944	0.00945	0.009004	+1.83%	2197	5,168,900,000	47,797,970
2019-05-31	0.00927	0.00927	0.009352	0.009212	-0.41%	822	2,256,400,000	20,922,250
2019-05-30	0.00938	0.009308	0.009398	0.009284	+0.09%	1042	3,279,700,000	30,574,197
2019-05-29	0.009468	0.0093	0.009638	0.009228	-1.75%	2760	6,818,700,000	63,676,018
2019-05-28	0.009662	0.009466	0.009878	0.009436	-1.76%	5366	7,760,000,000	74,489,197
2019-05-27	0.009436	0.009636	0.0098	0.00932	+1.99%	1279	1,788,000,000	17,108,238
2019-05-24	0.009302	0.009448	0.00955	0.009302	+0.66%	797	2,659,100,000	25,195,838
2019-05-23	0.009204	0.009386	0.00954	0.009156	+1.19%	2027	3,959,400,000	37,155,719
2019-05-22	0.009284	0.009276	0.009322	0.0092	+0.17%	1815	1,904,700,000	17,675,909
2019-05-21	0.009294	0.00926	0.0093	0.0092	-0.32%	556	947,400,000	8,758,501
2019-05-20	0.009218	0.00929	0.00933	0.009064	+0.11%	1403	3,259,200,000	30,088,235
2019-05-17	0.009156	0.00928	0.0093	0.009052	+1.42%	837	1,726,900,000	15,863,372
2019-05-16	0.008994	0.00915	0.009178	0.008914	+2.12%	1253	1,404,400,000	12,745,238
2019-05-15	0.008802	0.00896	0.009094	0.008802	+1.70%	1224	2,450,900,000	22,063,898
2019-05-14	0.008792	0.00881	0.008892	0.008664	+1.01%	874	1,925,300,000	16,960,009
2019-05-13	0.008762	0.008722	0.008846	0.008624	-1.11%	1239	1,676,300,000	14,632,129
2019-05-10	0.00891	0.00882	0.00891	0.008778	-1.63%	1068	1,992,200,000	17,625,682
2019-05-08	0.009226	0.008966	0.009226	0.008916	-2.82%	1732	2,919,300,000	26,349,123
2019-05-07	0.009334	0.009226	0.009334	0.00918	-0.69%	968	1,879,900,000	17,384,358
2019-05-06	0.00912	0.00929	0.009308	0.00912	-0.47%	732	1,139,000,000	10,522,733
2019-05-03	0.00902	0.009334	0.00937	0.00902	+2.53%	1218	2,595,300,000	24,021,185
2019-05-02	0.008986	0.009104	0.009196	0.008908	+2.15%	1342	2,586,400,000	23,520,038
2019-04-30	0.00883	0.008912	0.008998	0.008798	+1.27%	2229	2,818,400,000	25,160,737
2019-04-29	0.008766	0.0088	0.008822	0.008764	+0.43%	323	628,800,000	5,534,263
2019-04-26	0.008702	0.008762	0.008792	0.008692	+0.05%	896	1,088,300,000	9,493,242
2019-04-25	0.00881	0.008758	0.00881	0.008712	-0.25%	579	944,300,000	8,273,196
2019-04-24	0.008778	0.00878	0.008848	0.00874	+0.16%	533	880,300,000	7,744,589
2019-04-23	0.008938	0.008766	0.008946	0.008756	-1.59%	1029	1,975,300,000	17,413,957
2019-04-22	0.0088	0.008908	0.009028	0.0088	+1.46%	1498	3,220,600,000	28,653,598
2019-04-19	0.008576	0.00878	0.008786	0.008576	+2.35%	1659	5,112,300,000	44,500,542
2019-04-18	0.008554	0.008578	0.00867	0.008464	+0.54%	1106	2,351,600,000	20,139,252
2019-04-17	0.008532	0.008532	0.008576	0.008506	+0.02%	599	756,900,000	6,469,411
2019-04-16	0.00857	0.00853	0.008572	0.00851	+0.16%	543	501,100,000	4,273,914
2019-04-15	0.008522	0.008516	0.008576	0.008506	-0.14%	934	1,573,100,000	13,421,863
2019-04-12	0.008502	0.008528	0.008586	0.008498	+0.24%	865	995,400,000	8,493,955
2019-04-11	0.008588	0.008508	0.00862	0.008486	-0.16%	2108	3,788,100,000	32,361,558
2019-04-10	0.008724	0.008522	0.00881	0.00848	-2.07%	4928	7,012,000,000	60,167,154
2019-04-09	0.008646	0.008702	0.008748	0.00861	+0.21%	902	994,200,000	8,632,580
2019-04-08	0.008594	0.008684	0.00875	0.008562	+1.57%	1464	1,874,900,000	16,302,372
2019-04-05	0.008534	0.00855	0.008612	0.008512	-0.05%	954	2,650,600,000	22,700,770
2019-04-04	0.008646	0.008554	0.008646	0.008532	-0.60%	1046	1,888,000,000	16,173,063
2019-04-03	0.008658	0.008606	0.008696	0.008558	-0.02%	930	1,026,200,000	8,845,829
2019-04-02	0.008628	0.008608	0.008664	0.008572	-0.02%	1019	1,335,900,000	11,516,619
2019-04-01	0.00875	0.00861	0.00875	0.00853	+2.01%	1507	1,694,400,000	14,538,723
2019-03-29	0.008494	0.00844	0.0085	0.008376	+0.02%	1269	786,100,000	6,648,447
2019-03-28	0.008456	0.008438	0.008492	0.008402	+0.24%	648	436,600,000	3,687,257
2019-03-27	0.008536	0.008418	0.008596	0.008416	-1.66%	1350	1,233,700,000	10,487,279
2019-03-26	0.00842	0.00856	0.008766	0.008362	+2.34%	5044	4,918,900,000	42,374,866
2019-03-25	0.008442	0.008364	0.008488	0.008262	-1.25%	1373	1,784,700,000	14,920,083
2019-03-22	0.008504	0.00847	0.008532	0.008414	-0.40%	861	833,400,000	7,073,589
2019-03-21	0.008568	0.008504	0.00862	0.008412	-0.65%	1645	1,616,900,000	13,784,256
2019-03-20	0.00868	0.00856	0.00868	0.008524	-1.04%	682	568,800,000	4,886,950
2019-03-19	0.008632	0.00865	0.008754	0.008602	-0.23%	871	694,100,000	6,013,112
2019-03-18	0.008776	0.00867	0.008776	0.008622	-0.55%	794	930,700,000	8,081,714
2019-03-15	0.0088	0.008718	0.008872	0.008634	-0.66%	1315	1,469,500,000	12,888,465
2019-03-14	0.008678	0.008776	0.00921	0.008634	+3.00%	3865	6,554,600,000	57,576,408
2019-03-13	0.008576	0.00852	0.008586	0.008474	-0.44%	513	596,600,000	5,094,655
2019-03-12	0.008526	0.008558	0.008644	0.0085	+0.49%	582	637,800,000	5,472,409
2019-03-11	0.0085	0.008516	0.008578	0.008422	+0.31%	829	1,658,900,000	14,113,434
2019-03-07	0.008598	0.00849	0.008598	0.00849	-0.70%	339	272,300,000	2,320,578
2019-03-06	0.008572	0.00855	0.00861	0.008486	+0.14%	339	224,500,000	1,919,030
2019-03-05	0.008614	0.008538	0.008698	0.0085	-0.86%	565	663,600,000	5,676,291
2019-03-04	0.008598	0.008612	0.00867	0.008554	+0.84%	441	622,800,000	5,371,866
2019-03-01	0.00846	0.00854	0.00859	0.00846	+0.59%	457	828,100,000	7,051,282
2019-02-28	0.008662	0.00849	0.008678	0.00847	-1.78%	708	1,336,900,000	11,392,762
2019-02-27	0.008734	0.008644	0.008734	0.008578	-0.35%	498	637,300,000	5,529,216
2019-02-26	0.008706	0.008674	0.008754	0.00861	-0.32%	297	325,800,000	2,829,796
2019-02-25	0.00867	0.008702	0.008796	0.008646	-0.18%	390	423,100,000	3,694,709
2019-02-22	0.008604	0.008718	0.00874	0.0086	+1.28%	436	1,113,000,000	9,680,958
2019-02-21	0.008688	0.008608	0.008728	0.008602	-0.42%	335	533,700,000	4,615,184
2019-02-20	0.008638	0.008644	0.008696	0.008564	+0.75%	691	950,000,000	8,197,889
2019-02-19	0.008752	0.00858	0.008754	0.008556	-1.15%	446	648,000,000	5,571,861
2019-02-18	0.00866	0.00868	0.00879	0.008578	+0.30%	761	1,041,600,000	9,046,080
2019-02-15	0.008604	0.008654	0.00869	0.008564	+0.09%	354	275,200,000	2,374,939
2019-02-14	0.00872	0.008646	0.008756	0.008558	-1.82%	1012	1,473,700,000	12,755,406
2019-02-13	0.00892	0.008806	0.008974	0.007322	-0.94%	982	2,315,300,000	20,049,472
2019-02-12	0.009	0.00889	0.009026	0.008886	-0.40%	468	848,600,000	7,591,720
2019-02-11	0.0089	0.008926	0.008998	0.008856	+0.27%	462	575,900,000	5,154,211
2019-02-08	0.00896	0.008902	0.00903	0.008856	-0.09%	564	884,300,000	7,921,742
2019-02-07	0.009	0.00891	0.009048	0.00885	-1.02%	697	1,259,100,000	11,239,946
2019-02-06	0.00923	0.009002	0.009278	0.008996	-1.62%	612	1,576,100,000	14,292,155
2019-02-05	0.009168	0.00915	0.009234	0.009148	+0.20%	323	549,000,000	5,045,125
2019-02-04	0.0092	0.009132	0.009206	0.009022	+0.35%	497	927,200,000	8,466,873
2019-02-01	0.00917	0.0091	0.009172	0.00901	-0.76%	520	717,900,000	6,511,160
2019-01-31	0.009128	0.00917	0.00922	0.009062	+0.55%	632	678,900,000	6,232,681
2019-01-30	0.009102	0.00912	0.009142	0.009034	-0.04%	646	1,084,400,000	9,858,354
2019-01-29	0.0092	0.009124	0.009228	0.009	-0.98%	729	1,016,600,000	9,262,632
2019-01-28	0.00932	0.009214	0.009496	0.009202	-1.79%	661	664,100,000	6,161,785
2019-01-25	0.009206	0.009382	0.009516	0.009206	+0.88%	594	803,800,000	7,550,367
2019-01-24	0.009168	0.0093	0.009328	0.009142	+1.44%	1497	1,840,000,000	17,050,513
2019-01-23	0.009092	0.009168	0.009396	0.00909	+0.48%	1211	2,423,700,000	22,400,062
2019-01-22	0.009288	0.009124	0.009288	0.00897	-1.34%	1595	2,114,000,000	19,169,022
2019-01-21	0.009098	0.009248	0.0095	0.009042	+2.30%	1048	2,347,700,000	21,619,768
2019-01-18	0.009176	0.00904	0.00919	0.008948	+0.13%	1211	1,677,200,000	15,126,437
2019-01-17	0.00882	0.009028	0.0091	0.008804	+2.36%	994	1,398,500,000	12,545,133
2019-01-16	0.008796	0.00882	0.00889	0.00872	+0.11%	482	992,100,000	8,768,853
2019-01-15	0.008734	0.00881	0.008828	0.008726	+1.03%	559	673,500,000	5,927,354
2019-01-14	0.008676	0.00872	0.008762	0.008622	-0.09%	489	1,117,900,000	9,740,719
2019-01-11	0.008706	0.008728	0.008882	0.008612	-0.82%	1165	2,296,100,000	20,068,787
2019-01-10	0.008396	0.0088	0.0089	0.0083	+5.24%	1534	3,321,000,000	28,829,721
2019-01-09	0.0083	0.008362	0.0084	0.008118	+1.28%	682	602,200,000	5,031,616
2019-01-08	0.008318	0.008256	0.008368	0.0082	-0.58%	415	523,000,000	4,325,398
2019-01-04	0.008188	0.008304	0.00832	0.008188	+1.89%	367	513,500,000	4,239,554
2019-01-03	0.0079	0.00815	0.008272	0.0079	0.00%	455	603,200,000	4,901,021

Архив котировок акции TGKA по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013