ТГК-2 (Территориальная генерирующая компания №2)
TGKBP
0.00867 ₽ +3.96% ↑История котировок TGKBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 0.00815 | 0.00867 | 0.00874 | 0.00815 | +3.96% | 132 | 57,300,000 | 485,974 |
| 2026-06-01 | 0.00855 | 0.00834 | 0.00898 | 0.00834 | -3.58% | 303 | 315,400,000 | 2,722,859 |
| 2026-05-29 | 0.00893 | 0.00865 | 0.00911 | 0.00849 | -4.00% | 323 | 340,300,000 | 2,989,749 |
| 2026-05-28 | 0.0088 | 0.00901 | 0.00922 | 0.00877 | +1.92% | 93 | 59,800,000 | 543,345 |
| 2026-05-27 | 0.00885 | 0.00884 | 0.00907 | 0.00877 | -0.56% | 138 | 136,300,000 | 1,213,215 |
| 2026-05-26 | 0.00908 | 0.00889 | 0.00925 | 0.00886 | -2.84% | 146 | 150,400,000 | 1,350,392 |
| 2026-05-25 | 0.00955 | 0.00915 | 0.00955 | 0.00901 | -4.39% | 249 | 120,400,000 | 1,109,842 |
| 2026-05-22 | 0.00961 | 0.00957 | 0.00967 | 0.00954 | -0.83% | 81 | 45,700,000 | 437,621 |
| 2026-05-21 | 0.00965 | 0.00965 | 0.00969 | 0.00961 | +0.10% | 36 | 8,900,000 | 85,939 |
| 2026-05-20 | 0.00963 | 0.00964 | 0.00974 | 0.00961 | -0.41% | 51 | 17,500,000 | 168,598 |
| 2026-05-19 | 0.00973 | 0.00968 | 0.01029 | 0.00962 | -1.43% | 211 | 225,900,000 | 2,245,609 |
| 2026-05-18 | 0.0099 | 0.00982 | 0.01013 | 0.00941 | -1.50% | 475 | 287,600,000 | 2,801,441 |
| 2026-05-15 | 0.00944 | 0.00997 | 0.01069 | 0.00944 | +5.17% | 872 | 591,300,000 | 5,902,914 |
| 2026-05-14 | 0.00943 | 0.00948 | 0.0097 | 0.00943 | 0.00% | 109 | 47,400,000 | 452,716 |
| 2026-05-13 | 0.00949 | 0.00948 | 0.00962 | 0.00935 | -1.15% | 119 | 51,000,000 | 484,677 |
| 2026-05-12 | 0.00924 | 0.00959 | 0.01025 | 0.00924 | +2.90% | 1052 | 984,100,000 | 9,670,607 |
| 2026-05-11 | 0.00931 | 0.00932 | 0.0094 | 0.00922 | 0.00% | 55 | 16,300,000 | 151,546 |
| 2026-05-08 | 0.00934 | 0.00932 | 0.00968 | 0.0092 | -1.17% | 181 | 97,100,000 | 907,908 |
| 2026-05-07 | 0.00904 | 0.00943 | 0.00965 | 0.00904 | +3.97% | 279 | 167,700,000 | 1,575,531 |
| 2026-05-06 | 0.00908 | 0.00907 | 0.00921 | 0.00907 | -0.66% | 43 | 11,000,000 | 100,205 |
| 2026-05-05 | 0.00911 | 0.00913 | 0.00921 | 0.00906 | +1.00% | 49 | 16,400,000 | 150,057 |
| 2026-05-04 | 0.00896 | 0.00904 | 0.00937 | 0.00895 | +0.33% | 138 | 75,300,000 | 687,685 |
| 2026-04-30 | 0.00892 | 0.00901 | 0.00905 | 0.00892 | +0.33% | 39 | 10,300,000 | 92,596 |
| 2026-04-29 | 0.00907 | 0.00898 | 0.00907 | 0.00879 | -0.66% | 85 | 20,900,000 | 186,826 |
| 2026-04-28 | 0.00908 | 0.00904 | 0.00913 | 0.00904 | -0.33% | 24 | 4,400,000 | 39,962 |
| 2026-04-27 | 0.0091 | 0.00907 | 0.00919 | 0.00901 | -1.09% | 85 | 32,700,000 | 297,063 |
| 2026-04-24 | 0.00929 | 0.00917 | 0.00932 | 0.00907 | -0.97% | 96 | 62,300,000 | 573,919 |
| 2026-04-23 | 0.00933 | 0.00926 | 0.00944 | 0.0092 | -1.28% | 119 | 105,800,000 | 986,054 |
| 2026-04-22 | 0.00914 | 0.00938 | 0.00938 | 0.00908 | +2.74% | 78 | 90,300,000 | 829,665 |
| 2026-04-21 | 0.00913 | 0.00913 | 0.00924 | 0.00908 | -0.54% | 66 | 27,900,000 | 255,834 |
| 2026-04-20 | 0.00922 | 0.00918 | 0.00932 | 0.00904 | -0.54% | 134 | 78,500,000 | 722,875 |
| 2026-04-17 | 0.0094 | 0.00923 | 0.00942 | 0.00919 | -1.07% | 81 | 69,600,000 | 647,781 |
| 2026-04-16 | 0.00945 | 0.00933 | 0.00962 | 0.00927 | -1.06% | 132 | 100,500,000 | 945,008 |
| 2026-04-15 | 0.00941 | 0.00943 | 0.00975 | 0.00916 | +0.75% | 232 | 228,700,000 | 2,166,080 |
| 2026-04-14 | 0.0092 | 0.00936 | 0.00945 | 0.00913 | +2.18% | 140 | 95,300,000 | 888,284 |
| 2026-04-13 | 0.00926 | 0.00916 | 0.00935 | 0.00914 | -1.72% | 100 | 38,600,000 | 357,174 |
| 2026-04-10 | 0.00939 | 0.00932 | 0.00939 | 0.00927 | +0.11% | 82 | 42,700,000 | 397,861 |
| 2026-04-09 | 0.00948 | 0.00931 | 0.00956 | 0.00931 | -1.38% | 87 | 29,700,000 | 279,818 |
| 2026-04-08 | 0.00958 | 0.00944 | 0.00968 | 0.00939 | -1.36% | 123 | 73,600,000 | 698,846 |
| 2026-04-07 | 0.00973 | 0.00957 | 0.00973 | 0.00948 | -1.64% | 136 | 111,800,000 | 1,072,208 |
| 2026-04-06 | 0.0099 | 0.00973 | 0.00994 | 0.00957 | -1.32% | 219 | 124,200,000 | 1,207,361 |
| 2026-04-03 | 0.0099 | 0.00986 | 0.01075 | 0.00981 | +0.82% | 1249 | 902,000,000 | 9,204,258 |
| 2026-04-02 | 0.00979 | 0.00978 | 0.01003 | 0.0097 | -1.81% | 282 | 147,000,000 | 1,444,912 |
| 2026-04-01 | 0.00972 | 0.00996 | 0.01035 | 0.00946 | +0.81% | 611 | 533,200,000 | 5,278,689 |
| 2026-03-31 | 0.00915 | 0.00988 | 0.00998 | 0.00908 | +8.93% | 950 | 753,100,000 | 7,258,031 |
| 2026-03-30 | 0.00891 | 0.00907 | 0.00929 | 0.00864 | +2.25% | 455 | 410,600,000 | 3,654,455 |
| 2026-03-27 | 0.00912 | 0.00887 | 0.00919 | 0.00875 | -2.63% | 238 | 134,700,000 | 1,201,265 |
| 2026-03-26 | 0.00914 | 0.00911 | 0.00919 | 0.00906 | +0.33% | 57 | 13,000,000 | 118,714 |
| 2026-03-25 | 0.00916 | 0.00908 | 0.00917 | 0.00901 | -0.22% | 72 | 22,500,000 | 204,397 |
| 2026-03-24 | 0.00919 | 0.0091 | 0.00919 | 0.00907 | -0.66% | 58 | 15,100,000 | 137,529 |
| 2026-03-23 | 0.00915 | 0.00916 | 0.00918 | 0.00906 | -0.33% | 70 | 19,600,000 | 179,179 |
| 2026-03-20 | 0.00932 | 0.00919 | 0.00946 | 0.00914 | +0.66% | 71 | 38,300,000 | 354,900 |
| 2026-03-19 | 0.00927 | 0.00913 | 0.00927 | 0.00911 | -1.72% | 107 | 71,700,000 | 658,968 |
| 2026-03-18 | 0.00918 | 0.00929 | 0.00973 | 0.00917 | +2.43% | 628 | 441,700,000 | 4,152,682 |
| 2026-03-17 | 0.00913 | 0.00907 | 0.00922 | 0.00907 | -0.87% | 82 | 37,500,000 | 342,975 |
| 2026-03-16 | 0.00893 | 0.00915 | 0.00935 | 0.00893 | +1.55% | 443 | 373,100,000 | 3,398,470 |
| 2026-03-13 | 0.00909 | 0.00901 | 0.00913 | 0.0089 | -0.66% | 80 | 58,000,000 | 523,354 |
| 2026-03-12 | 0.00902 | 0.00907 | 0.0092 | 0.009 | +0.67% | 155 | 104,800,000 | 956,717 |
| 2026-03-11 | 0.00909 | 0.00901 | 0.00914 | 0.0089 | -0.55% | 92 | 56,000,000 | 504,480 |
| 2026-03-10 | 0.00901 | 0.00906 | 0.00923 | 0.00895 | +0.22% | 89 | 48,200,000 | 436,538 |
| 2026-03-09 | 0.00891 | 0.00904 | 0.00904 | 0.00883 | +0.22% | 157 | 107,900,000 | 964,434 |
| 2026-03-06 | 0.00906 | 0.00902 | 0.0092 | 0.00893 | +0.56% | 135 | 119,400,000 | 1,081,112 |
| 2026-03-05 | 0.00897 | 0.00897 | 0.00903 | 0.00893 | +0.11% | 74 | 53,200,000 | 476,317 |
| 2026-03-04 | 0.00882 | 0.00896 | 0.00906 | 0.00882 | +0.79% | 220 | 228,500,000 | 2,050,381 |
| 2026-03-03 | 0.0092 | 0.00889 | 0.0092 | 0.00884 | -1.44% | 167 | 101,000,000 | 900,659 |
| 2026-03-02 | 0.00934 | 0.00902 | 0.00934 | 0.00895 | -2.06% | 414 | 256,400,000 | 2,323,540 |
| 2026-02-27 | 0.00958 | 0.00921 | 0.0096 | 0.00917 | -2.75% | 260 | 152,800,000 | 1,446,370 |
| 2026-02-26 | 0.00979 | 0.00947 | 0.00987 | 0.00939 | -2.97% | 315 | 206,200,000 | 1,973,041 |
| 2026-02-25 | 0.00988 | 0.00976 | 0.00989 | 0.00968 | -0.41% | 79 | 37,100,000 | 362,239 |
| 2026-02-24 | 0.0099 | 0.0098 | 0.00992 | 0.00974 | -0.81% | 127 | 109,500,000 | 1,075,903 |
| 2026-02-20 | 0.01001 | 0.00988 | 0.01001 | 0.00984 | -0.10% | 62 | 58,200,000 | 578,145 |
| 2026-02-19 | 0.00986 | 0.00989 | 0.00996 | 0.00983 | +0.71% | 86 | 53,400,000 | 528,878 |
| 2026-02-18 | 0.00995 | 0.00982 | 0.01001 | 0.00982 | -1.21% | 77 | 39,000,000 | 386,362 |
| 2026-02-17 | 0.01001 | 0.00994 | 0.01007 | 0.0098 | -0.60% | 207 | 110,500,000 | 1,097,287 |
| 2026-02-16 | 0.00996 | 0.01 | 0.0104 | 0.00975 | +0.30% | 850 | 786,700,000 | 7,974,059 |
| 2026-02-13 | 0.00978 | 0.00997 | 0.01026 | 0.0097 | +2.15% | 255 | 127,200,000 | 1,263,487 |
| 2026-02-12 | 0.00979 | 0.00976 | 0.0098 | 0.0097 | 0.00% | 57 | 22,300,000 | 217,251 |
| 2026-02-11 | 0.00971 | 0.00976 | 0.00981 | 0.00969 | -0.20% | 89 | 36,400,000 | 355,021 |
| 2026-02-10 | 0.00973 | 0.00978 | 0.0099 | 0.0097 | +0.62% | 95 | 86,600,000 | 844,341 |
| 2026-02-09 | 0.00981 | 0.00972 | 0.00993 | 0.00965 | -0.82% | 197 | 106,200,000 | 1,037,473 |
| 2026-02-06 | 0.00966 | 0.0098 | 0.00986 | 0.00966 | +0.93% | 161 | 87,000,000 | 852,027 |
| 2026-02-05 | 0.00988 | 0.00971 | 0.00989 | 0.00966 | -1.72% | 178 | 98,400,000 | 958,421 |
| 2026-02-04 | 0.00995 | 0.00988 | 0.01017 | 0.00981 | -0.60% | 339 | 207,800,000 | 2,071,833 |
| 2026-02-03 | 0.01035 | 0.00994 | 0.01042 | 0.00971 | -3.96% | 521 | 375,600,000 | 3,777,352 |
| 2026-02-02 | 0.01018 | 0.01035 | 0.01052 | 0.01018 | +1.57% | 556 | 531,600,000 | 5,527,906 |
| 2026-01-30 | 0.01007 | 0.01019 | 0.01043 | 0.00988 | +2.31% | 856 | 633,200,000 | 6,428,686 |
| 2026-01-29 | 0.00967 | 0.00996 | 0.01037 | 0.00967 | +2.89% | 1079 | 814,700,000 | 8,224,609 |
| 2026-01-28 | 0.01002 | 0.00968 | 0.01002 | 0.00946 | -2.62% | 405 | 295,800,000 | 2,876,782 |
| 2026-01-27 | 0.00955 | 0.00994 | 0.01029 | 0.00937 | +5.30% | 1902 | 1,593,100,000 | 15,890,914 |
| 2026-01-26 | 0.00947 | 0.00944 | 0.00962 | 0.00938 | -0.74% | 334 | 252,100,000 | 2,402,946 |
| 2026-01-23 | 0.00969 | 0.00951 | 0.00998 | 0.0094 | -1.65% | 850 | 737,700,000 | 7,143,708 |
| 2026-01-22 | 0.00933 | 0.00967 | 0.01031 | 0.00922 | +5.11% | 2762 | 2,301,300,000 | 22,692,231 |
| 2026-01-21 | 0.00909 | 0.0092 | 0.00932 | 0.00909 | +0.55% | 250 | 111,900,000 | 1,032,282 |
| 2026-01-20 | 0.00908 | 0.00915 | 0.00919 | 0.00894 | +0.66% | 263 | 260,800,000 | 2,367,207 |
| 2026-01-19 | 0.00902 | 0.00909 | 0.00914 | 0.00897 | +0.55% | 139 | 70,900,000 | 643,426 |
| 2026-01-16 | 0.00883 | 0.00904 | 0.00906 | 0.00883 | +1.69% | 103 | 80,700,000 | 723,920 |
| 2026-01-15 | 0.00888 | 0.00889 | 0.00894 | 0.00879 | +0.23% | 55 | 30,500,000 | 270,206 |
| 2026-01-14 | 0.00883 | 0.00887 | 0.00898 | 0.00875 | +0.11% | 154 | 117,200,000 | 1,033,098 |
| 2026-01-13 | 0.00909 | 0.00886 | 0.00909 | 0.00881 | -1.66% | 88 | 52,700,000 | 469,218 |
| 2026-01-12 | 0.00905 | 0.00901 | 0.00917 | 0.00895 | -0.88% | 129 | 83,400,000 | 754,222 |
| 2026-01-09 | 0.00885 | 0.00909 | 0.00911 | 0.00885 | +1.56% | 92 | 142,100,000 | 1,278,496 |
| 2026-01-08 | 0.00887 | 0.00895 | 0.00898 | 0.00885 | -0.44% | 82 | 48,100,000 | 428,357 |
| 2026-01-06 | 0.0088 | 0.00899 | 0.009 | 0.0088 | +1.24% | 84 | 58,600,000 | 524,788 |
| 2026-01-05 | 0.00882 | 0.00888 | 0.0089 | 0.00864 | 0.00% | 102 | 95,600,000 | 844,732 |