ТГК-2 (Территориальная генерирующая компания №2)
TGKB
0.0063 ₽ -3.08% ↓История котировок TGKB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.006485 | 0.0063 | 0.00651 | 0.00628 | -3.08% | 182 | 915,000,000 | 5,836,270 |
| 2026-04-16 | 0.006545 | 0.0065 | 0.006605 | 0.00647 | -0.61% | 129 | 325,000,000 | 2,126,315 |
| 2026-04-15 | 0.0066 | 0.00654 | 0.006725 | 0.00645 | -0.53% | 295 | 1,126,000,000 | 7,451,210 |
| 2026-04-14 | 0.006435 | 0.006575 | 0.00673 | 0.006395 | +1.94% | 160 | 378,000,000 | 2,460,820 |
| 2026-04-13 | 0.006655 | 0.00645 | 0.00667 | 0.00635 | -2.20% | 197 | 658,000,000 | 4,271,800 |
| 2026-04-10 | 0.006605 | 0.006595 | 0.006615 | 0.006515 | -0.08% | 84 | 257,000,000 | 1,690,220 |
| 2026-04-09 | 0.006705 | 0.0066 | 0.006705 | 0.006515 | -1.49% | 89 | 211,000,000 | 1,394,475 |
| 2026-04-08 | 0.00667 | 0.0067 | 0.00677 | 0.006635 | +0.45% | 88 | 227,000,000 | 1,520,225 |
| 2026-04-07 | 0.00665 | 0.00667 | 0.00675 | 0.006595 | +0.53% | 131 | 364,000,000 | 2,433,580 |
| 2026-04-06 | 0.006785 | 0.006635 | 0.006845 | 0.006615 | -2.14% | 135 | 296,000,000 | 1,983,160 |
| 2026-04-03 | 0.00664 | 0.00678 | 0.00705 | 0.006615 | +2.11% | 668 | 2,042,000,000 | 14,000,835 |
| 2026-04-02 | 0.00655 | 0.00664 | 0.0068 | 0.00655 | +2.08% | 244 | 631,000,000 | 4,218,195 |
| 2026-04-01 | 0.0063 | 0.006505 | 0.00692 | 0.00628 | +1.40% | 583 | 1,863,000,000 | 12,138,235 |
| 2026-03-31 | 0.00625 | 0.006415 | 0.0066 | 0.006245 | +3.22% | 659 | 1,988,000,000 | 12,723,190 |
| 2026-03-30 | 0.006345 | 0.006215 | 0.006695 | 0.00612 | -2.36% | 1120 | 3,619,000,000 | 22,720,285 |
| 2026-03-27 | 0.00663 | 0.006365 | 0.00663 | 0.006325 | -4.36% | 290 | 972,000,000 | 6,248,270 |
| 2026-03-26 | 0.00666 | 0.006655 | 0.006735 | 0.006625 | -0.67% | 115 | 529,000,000 | 3,530,790 |
| 2026-03-25 | 0.006705 | 0.0067 | 0.006765 | 0.00666 | -0.15% | 70 | 285,000,000 | 1,911,130 |
| 2026-03-24 | 0.006715 | 0.00671 | 0.006715 | 0.00667 | -0.52% | 54 | 107,000,000 | 716,380 |
| 2026-03-23 | 0.006825 | 0.006745 | 0.006825 | 0.0067 | -1.10% | 83 | 188,000,000 | 1,267,715 |
| 2026-03-20 | 0.006725 | 0.00682 | 0.00683 | 0.006725 | +1.49% | 89 | 225,000,000 | 1,528,825 |
| 2026-03-19 | 0.006845 | 0.00672 | 0.00687 | 0.00662 | -1.75% | 335 | 901,000,000 | 6,045,800 |
| 2026-03-18 | 0.006805 | 0.00684 | 0.007 | 0.00679 | +0.88% | 300 | 900,000,000 | 6,216,040 |
| 2026-03-17 | 0.006965 | 0.00678 | 0.00703 | 0.0067 | -2.52% | 272 | 728,000,000 | 4,988,240 |
| 2026-03-16 | 0.006705 | 0.006955 | 0.006955 | 0.00665 | +4.19% | 564 | 1,987,000,000 | 13,515,015 |
| 2026-03-13 | 0.006755 | 0.006675 | 0.00677 | 0.00662 | -1.04% | 99 | 256,000,000 | 1,706,440 |
| 2026-03-12 | 0.00672 | 0.006745 | 0.00683 | 0.00668 | +0.45% | 116 | 369,000,000 | 2,481,710 |
| 2026-03-11 | 0.006725 | 0.006715 | 0.00677 | 0.00668 | -0.44% | 42 | 56,000,000 | 376,685 |
| 2026-03-10 | 0.0067 | 0.006745 | 0.00695 | 0.006655 | +1.20% | 164 | 406,000,000 | 2,748,235 |
| 2026-03-09 | 0.006725 | 0.006665 | 0.00675 | 0.006475 | -0.89% | 235 | 768,000,000 | 5,092,675 |
| 2026-03-06 | 0.0069 | 0.006725 | 0.006965 | 0.006655 | +0.67% | 265 | 991,000,000 | 6,697,770 |
| 2026-03-05 | 0.00674 | 0.00668 | 0.00679 | 0.006665 | -0.15% | 100 | 289,000,000 | 1,942,725 |
| 2026-03-04 | 0.006665 | 0.00669 | 0.006865 | 0.00665 | +0.60% | 242 | 669,000,000 | 4,502,475 |
| 2026-03-03 | 0.00698 | 0.00665 | 0.00698 | 0.006615 | -1.26% | 186 | 466,000,000 | 3,117,635 |
| 2026-03-02 | 0.007 | 0.006735 | 0.007 | 0.006605 | -4.20% | 595 | 1,781,000,000 | 12,120,230 |
| 2026-02-27 | 0.007105 | 0.00703 | 0.007165 | 0.007 | -1.19% | 172 | 593,000,000 | 4,184,520 |
| 2026-02-26 | 0.007315 | 0.007115 | 0.00732 | 0.007035 | -2.60% | 184 | 528,000,000 | 3,799,120 |
| 2026-02-25 | 0.0073 | 0.007305 | 0.00732 | 0.007225 | +0.55% | 72 | 211,000,000 | 1,532,365 |
| 2026-02-24 | 0.00747 | 0.007265 | 0.00747 | 0.00721 | -0.27% | 202 | 464,000,000 | 3,377,575 |
| 2026-02-20 | 0.007325 | 0.007285 | 0.0074 | 0.00725 | -0.68% | 91 | 292,000,000 | 2,139,430 |
| 2026-02-19 | 0.007385 | 0.007335 | 0.007415 | 0.0073 | -0.27% | 72 | 154,000,000 | 1,130,790 |
| 2026-02-18 | 0.00733 | 0.007355 | 0.00765 | 0.00721 | -1.87% | 203 | 518,000,000 | 3,803,385 |
| 2026-02-17 | 0.007675 | 0.007495 | 0.00772 | 0.0073 | -0.07% | 314 | 921,000,000 | 6,923,530 |
| 2026-02-16 | 0.007275 | 0.0075 | 0.0078 | 0.007275 | +4.09% | 805 | 2,291,000,000 | 17,455,105 |
| 2026-02-13 | 0.00699 | 0.007205 | 0.00733 | 0.006945 | +3.00% | 212 | 502,000,000 | 3,576,595 |
| 2026-02-12 | 0.0071 | 0.006995 | 0.007125 | 0.00698 | -1.27% | 87 | 213,000,000 | 1,502,220 |
| 2026-02-11 | 0.00695 | 0.007085 | 0.007155 | 0.00684 | +1.94% | 280 | 841,000,000 | 5,877,035 |
| 2026-02-10 | 0.007005 | 0.00695 | 0.00702 | 0.006925 | -1.28% | 122 | 325,000,000 | 2,263,265 |
| 2026-02-09 | 0.007135 | 0.00704 | 0.007175 | 0.006955 | -1.68% | 188 | 373,000,000 | 2,641,740 |
| 2026-02-06 | 0.007135 | 0.00716 | 0.007345 | 0.00712 | +1.20% | 287 | 859,000,000 | 6,188,230 |
| 2026-02-05 | 0.007255 | 0.007075 | 0.007255 | 0.00692 | -3.08% | 431 | 1,589,000,000 | 11,209,915 |
| 2026-02-04 | 0.007665 | 0.0073 | 0.007755 | 0.00721 | -4.51% | 441 | 1,271,000,000 | 9,452,230 |
| 2026-02-03 | 0.007825 | 0.007645 | 0.007825 | 0.007635 | -0.91% | 166 | 466,000,000 | 3,577,665 |
| 2026-02-02 | 0.00778 | 0.007715 | 0.008 | 0.007465 | +0.98% | 676 | 1,584,000,000 | 12,237,905 |
| 2026-01-30 | 0.00755 | 0.00764 | 0.008075 | 0.007435 | +1.46% | 1439 | 4,252,000,000 | 33,077,065 |
| 2026-01-29 | 0.00745 | 0.00753 | 0.00805 | 0.00724 | +1.41% | 1284 | 3,370,000,000 | 26,096,615 |
| 2026-01-28 | 0.0075 | 0.007425 | 0.00761 | 0.00718 | -0.27% | 488 | 1,343,000,000 | 9,902,375 |
| 2026-01-27 | 0.006865 | 0.007445 | 0.007725 | 0.006865 | +8.53% | 2142 | 6,412,000,000 | 47,729,340 |
| 2026-01-26 | 0.00677 | 0.00686 | 0.00686 | 0.006695 | +1.40% | 252 | 698,000,000 | 4,735,020 |
| 2026-01-23 | 0.0069 | 0.006765 | 0.00713 | 0.006655 | -0.29% | 706 | 2,108,000,000 | 14,387,305 |
| 2026-01-22 | 0.006275 | 0.006785 | 0.00735 | 0.006235 | +8.47% | 2389 | 6,491,000,000 | 44,532,510 |
| 2026-01-21 | 0.0063 | 0.006255 | 0.006345 | 0.006255 | -1.50% | 162 | 546,000,000 | 3,434,135 |
| 2026-01-20 | 0.00622 | 0.00635 | 0.00638 | 0.00622 | +1.44% | 90 | 340,000,000 | 2,147,865 |
| 2026-01-19 | 0.006375 | 0.00626 | 0.006375 | 0.00626 | -1.26% | 153 | 383,000,000 | 2,414,415 |
| 2026-01-16 | 0.00616 | 0.00634 | 0.00638 | 0.00615 | +2.92% | 236 | 798,000,000 | 5,010,985 |
| 2026-01-15 | 0.00619 | 0.00616 | 0.00622 | 0.00616 | -0.56% | 214 | 360,000,000 | 2,223,910 |
| 2026-01-14 | 0.00624 | 0.006195 | 0.00626 | 0.00616 | -0.96% | 353 | 638,000,000 | 3,946,710 |
| 2026-01-13 | 0.00631 | 0.006255 | 0.00636 | 0.0062 | -1.18% | 145 | 329,000,000 | 2,056,490 |
| 2026-01-12 | 0.006315 | 0.00633 | 0.00639 | 0.006285 | -0.94% | 138 | 323,000,000 | 2,045,940 |
| 2026-01-09 | 0.006375 | 0.00639 | 0.00643 | 0.00633 | +0.24% | 115 | 349,000,000 | 2,229,110 |
| 2026-01-08 | 0.00627 | 0.006375 | 0.00643 | 0.00626 | +0.95% | 183 | 605,000,000 | 3,838,035 |
| 2026-01-06 | 0.00622 | 0.006315 | 0.006415 | 0.006125 | +1.61% | 431 | 1,218,000,000 | 7,671,930 |
| 2026-01-05 | 0.00641 | 0.006215 | 0.00641 | 0.006115 | 0.00% | 339 | 990,000,000 | 6,156,090 |