ТГК-2 (Территориальная генерирующая компания №2)
TGKBP
0.00923 ₽ -1.07% ↓История котировок TGKBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 0.0014 | 0.00141 | 0.00141 | 0.0014 | +8.05% | 2 | 2,000,000 | 2,810 |
| 2014-12-25 | 0.00125 | 0.001305 | 0.00133 | 0.001195 | +12.99% | 25 | 40,000,000 | 51,300 |
| 2014-12-23 | 0.001325 | 0.001155 | 0.001445 | 0.001015 | -16.30% | 38 | 154,000,000 | 168,105 |
| 2014-12-22 | 0.001255 | 0.00138 | 0.00138 | 0.00125 | +12.65% | 3 | 3,000,000 | 3,885 |
| 2014-12-19 | 0.00125 | 0.001225 | 0.001335 | 0.0012 | -10.91% | 25 | 99,000,000 | 120,020 |
| 2014-12-18 | 0.0014 | 0.001375 | 0.0014 | 0.001245 | +3.77% | 23 | 31,000,000 | 40,730 |
| 2014-12-17 | 0.001355 | 0.001325 | 0.00136 | 0.001305 | -10.77% | 17 | 40,000,000 | 52,955 |
| 2014-12-16 | 0.00145 | 0.001485 | 0.001495 | 0.001125 | -0.34% | 53 | 152,000,000 | 209,620 |
| 2014-12-15 | 0.001515 | 0.00149 | 0.00152 | 0.001485 | -20.32% | 24 | 195,000,000 | 290,885 |
| 2014-12-12 | 0.0019 | 0.00187 | 0.0019 | 0.00173 | +7.47% | 4 | 13,000,000 | 22,805 |
| 2014-12-11 | 0.001835 | 0.00174 | 0.002015 | 0.001645 | -0.29% | 107 | 1,086,000,000 | 2,045,910 |
| 2014-12-10 | 0.001245 | 0.001745 | 0.001745 | 0.00123 | +39.60% | 140 | 1,278,000,000 | 2,103,355 |
| 2014-12-09 | 0.0012 | 0.00125 | 0.0013 | 0.0012 | -7.41% | 44 | 94,000,000 | 117,225 |
| 2014-12-08 | 0.0018 | 0.00135 | 0.002015 | 0.00114 | -28.95% | 148 | 520,000,000 | 731,475 |
| 2014-12-05 | 0.00159 | 0.0019 | 0.002075 | 0.001565 | +27.95% | 207 | 897,000,000 | 1,705,460 |
| 2014-12-04 | 0.001135 | 0.001485 | 0.001485 | 0.001115 | +39.44% | 124 | 248,000,000 | 346,510 |
| 2014-12-03 | 0.001005 | 0.001065 | 0.001095 | 0.001005 | +4.93% | 35 | 65,000,000 | 70,405 |
| 2014-12-02 | 0.001025 | 0.001015 | 0.00107 | 0.001005 | +12.78% | 11 | 19,000,000 | 19,815 |
| 2014-12-01 | 0.000885 | 0.0009 | 0.001005 | 0.000885 | +1.69% | 17 | 38,000,000 | 36,800 |
| 2014-11-28 | 0.0009 | 0.000885 | 0.0009 | 0.000885 | -0.56% | 2 | 4,000,000 | 3,585 |
| 2014-11-27 | 0.000895 | 0.00089 | 0.0009 | 0.000885 | +0.56% | 7 | 18,000,000 | 16,170 |
| 2014-11-26 | 0.000885 | 0.000885 | 0.00089 | 0.000885 | -1.12% | 13 | 29,000,000 | 25,680 |
| 2014-11-25 | 0.000895 | 0.000895 | 0.000895 | 0.000895 | +1.13% | 1 | 1,000,000 | 895 |
| 2014-11-24 | 0.000845 | 0.000885 | 0.000885 | 0.000835 | -2.21% | 11 | 13,000,000 | 11,020 |
| 2014-11-21 | 0.00085 | 0.000905 | 0.000905 | 0.000845 | -2.16% | 13 | 23,000,000 | 19,700 |
| 2014-11-20 | 0.000925 | 0.000925 | 0.000925 | 0.000925 | -7.96% | 2 | 2,000,000 | 1,850 |
| 2014-11-19 | 0.001005 | 0.001005 | 0.001005 | 0.001005 | +9.84% | 1 | 4,000,000 | 4,020 |
| 2014-11-12 | 0.000915 | 0.000915 | 0.000915 | 0.000915 | -1.61% | 2 | 2,000,000 | 1,830 |
| 2014-11-11 | 0.000925 | 0.00093 | 0.00093 | 0.000925 | +6.29% | 2 | 3,000,000 | 2,780 |
| 2014-11-07 | 0.00086 | 0.000875 | 0.00095 | 0.00084 | -2.78% | 31 | 100,000,000 | 87,080 |
| 2014-11-06 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | -5.76% | 1 | 1,000,000 | 900 |
| 2014-11-05 | 0.000935 | 0.000955 | 0.000955 | 0.000935 | +3.24% | 3 | 14,000,000 | 13,310 |
| 2014-11-03 | 0.00104 | 0.000925 | 0.00104 | 0.000785 | -11.06% | 10 | 41,000,000 | 36,155 |
| 2014-10-31 | 0.001035 | 0.00104 | 0.001045 | 0.000935 | +8.33% | 16 | 27,000,000 | 27,980 |
| 2014-10-29 | 0.000915 | 0.00096 | 0.00096 | 0.00076 | -11.52% | 18 | 128,000,000 | 109,390 |
| 2014-10-28 | 0.00109 | 0.001085 | 0.00109 | 0.000915 | +18.58% | 3 | 3,000,000 | 3,090 |
| 2014-10-27 | 0.001185 | 0.000915 | 0.001185 | 0.000915 | -12.86% | 3 | 3,000,000 | 3,020 |
| 2014-10-22 | 0.001095 | 0.00105 | 0.001095 | 0.00101 | +5.00% | 8 | 8,000,000 | 8,465 |
| 2014-10-21 | 0.000995 | 0.001 | 0.001045 | 0.00093 | +8.70% | 37 | 94,000,000 | 92,820 |
| 2014-10-20 | 0.00085 | 0.00092 | 0.00096 | 0.00085 | +2.22% | 16 | 23,000,000 | 20,845 |
| 2014-10-15 | 0.0009 | 0.0009 | 0.0009 | 0.000895 | +11.11% | 4 | 5,000,000 | 4,495 |
| 2014-10-09 | 0.000795 | 0.00081 | 0.00081 | 0.000795 | -3.57% | 2 | 2,000,000 | 1,605 |
| 2014-10-08 | 0.00079 | 0.00084 | 0.000895 | 0.00079 | -7.69% | 3 | 5,000,000 | 4,315 |
| 2014-10-07 | 0.00091 | 0.00091 | 0.00091 | 0.00091 | +1.68% | 1 | 1,000,000 | 910 |
| 2014-10-03 | 0.000895 | 0.000895 | 0.000895 | 0.000895 | +6.55% | 2 | 10,000,000 | 8,950 |
| 2014-10-02 | 0.00086 | 0.00084 | 0.000925 | 0.000785 | -1.75% | 13 | 36,000,000 | 30,515 |
| 2014-10-01 | 0.00081 | 0.000855 | 0.00092 | 0.00081 | -8.36% | 9 | 11,000,000 | 9,335 |
| 2014-09-29 | 0.000933 | 0.000933 | 0.000933 | 0.000933 | +0.11% | 1 | 1,000,000 | 933 |
| 2014-09-26 | 0.000901 | 0.000932 | 0.000944 | 0.000901 | -5.86% | 12 | 24,000,000 | 21,728 |
| 2014-09-24 | 0.00099 | 0.00099 | 0.00099 | 0.00099 | +9.76% | 1 | 1,000,000 | 990 |
| 2014-09-23 | 0.000902 | 0.000902 | 0.000902 | 0.000902 | -5.05% | 1 | 1,000,000 | 902 |
| 2014-09-19 | 0.000902 | 0.00095 | 0.001001 | 0.000902 | +4.40% | 4 | 4,000,000 | 3,850 |
| 2014-09-17 | 0.000911 | 0.00091 | 0.000911 | 0.00091 | -17.20% | 2 | 3,000,000 | 2,731 |
| 2014-09-16 | 0.000932 | 0.001099 | 0.001099 | 0.000932 | +22.11% | 8 | 30,000,000 | 29,068 |
| 2014-09-15 | 0.000932 | 0.0009 | 0.000933 | 0.0009 | 0.00% | 4 | 12,000,000 | 11,130 |
| 2014-09-12 | 0.000933 | 0.0009 | 0.000933 | 0.0009 | -3.54% | 6 | 18,000,000 | 16,234 |
| 2014-09-11 | 0.0009 | 0.000933 | 0.000933 | 0.0009 | -1.79% | 3 | 4,000,000 | 3,633 |
| 2014-09-10 | 0.00095 | 0.00095 | 0.00095 | 0.00095 | +0.11% | 1 | 1,000,000 | 950 |
| 2014-09-09 | 0.000949 | 0.000949 | 0.000949 | 0.000949 | +17.45% | 1 | 1,000,000 | 949 |
| 2014-09-08 | 0.000822 | 0.000808 | 0.000822 | 0.000808 | -14.41% | 3 | 12,000,000 | 9,736 |
| 2014-09-03 | 0.000901 | 0.000944 | 0.000945 | 0.0009 | +4.89% | 12 | 33,000,000 | 30,702 |
| 2014-09-01 | 0.000933 | 0.0009 | 0.000933 | 0.0009 | -1.75% | 2 | 3,000,000 | 2,766 |
| 2014-08-29 | 0.000933 | 0.000916 | 0.000933 | 0.000916 | -0.43% | 4 | 4,000,000 | 3,715 |
| 2014-08-28 | 0.000903 | 0.00092 | 0.000944 | 0.000903 | -5.83% | 4 | 8,000,000 | 7,282 |
| 2014-08-27 | 0.000977 | 0.000977 | 0.000977 | 0.000977 | +4.72% | 1 | 2,000,000 | 1,954 |
| 2014-08-25 | 0.000933 | 0.000933 | 0.000933 | 0.000933 | +0.32% | 2 | 26,000,000 | 24,258 |
| 2014-08-22 | 0.00092 | 0.00093 | 0.001001 | 0.0009 | +0.54% | 13 | 45,000,000 | 41,937 |
| 2014-08-21 | 0.000948 | 0.000925 | 0.000949 | 0.0009 | +2.78% | 4 | 17,000,000 | 15,722 |
| 2014-08-20 | 0.000931 | 0.0009 | 0.000955 | 0.000892 | -3.54% | 33 | 398,000,000 | 358,997 |
| 2014-08-19 | 0.000933 | 0.000933 | 0.000947 | 0.00093 | -1.69% | 8 | 22,000,000 | 20,520 |
| 2014-08-18 | 0.000949 | 0.000949 | 0.000949 | 0.000949 | +5.09% | 1 | 2,000,000 | 1,898 |
| 2014-08-15 | 0.000951 | 0.000903 | 0.000951 | 0.000903 | -5.05% | 6 | 27,000,000 | 25,215 |
| 2014-08-14 | 0.00091 | 0.000951 | 0.00097 | 0.00091 | +3.03% | 4 | 31,000,000 | 29,871 |
| 2014-08-13 | 0.000923 | 0.000923 | 0.000923 | 0.000923 | -2.94% | 1 | 1,000,000 | 923 |
| 2014-08-12 | 0.000921 | 0.000951 | 0.000951 | 0.000919 | -7.85% | 7 | 7,000,000 | 6,512 |
| 2014-08-07 | 0.001032 | 0.001032 | 0.001032 | 0.001032 | +5.63% | 1 | 1,000,000 | 1,032 |
| 2014-08-06 | 0.000978 | 0.000977 | 0.000978 | 0.000977 | +4.94% | 3 | 4,000,000 | 3,910 |
| 2014-08-04 | 0.000941 | 0.000931 | 0.000941 | 0.000931 | -1.59% | 4 | 4,000,000 | 3,752 |
| 2014-08-01 | 0.000912 | 0.000946 | 0.000946 | 0.000912 | -12.33% | 3 | 3,000,000 | 2,804 |
| 2014-07-31 | 0.001078 | 0.001079 | 0.001079 | 0.001078 | +7.90% | 3 | 4,000,000 | 4,315 |
| 2014-07-28 | 0.001 | 0.001 | 0.001 | 0.000923 | -0.10% | 5 | 17,000,000 | 16,769 |
| 2014-07-25 | 0.001 | 0.001001 | 0.001001 | 0.001 | 0.00% | 2 | 2,000,000 | 2,001 |
| 2014-07-22 | 0.000916 | 0.001001 | 0.001001 | 0.000916 | -0.20% | 2 | 3,000,000 | 2,833 |
| 2014-07-15 | 0.001003 | 0.001003 | 0.001003 | 0.001003 | -9.80% | 1 | 1,000,000 | 1,003 |
| 2014-07-11 | 0.001002 | 0.001112 | 0.001175 | 0.001002 | +2.21% | 7 | 13,000,000 | 14,473 |
| 2014-07-07 | 0.001076 | 0.001088 | 0.001088 | 0.001076 | +6.67% | 5 | 15,000,000 | 16,191 |
| 2014-07-04 | 0.00102 | 0.00102 | 0.00102 | 0.00102 | 0.00% | 1 | 6,000,000 | 6,120 |
| 2014-07-03 | 0.001028 | 0.00102 | 0.001028 | 0.000976 | +6.03% | 40 | 285,000,000 | 290,713 |
| 2014-07-02 | 0.00097 | 0.000962 | 0.001044 | 0.000951 | -3.51% | 34 | 88,000,000 | 85,810 |
| 2014-07-01 | 0.001013 | 0.000997 | 0.001034 | 0.000955 | -4.87% | 7 | 12,000,000 | 12,095 |
| 2014-06-25 | 0.001001 | 0.001048 | 0.001048 | 0.000951 | +0.29% | 18 | 59,000,000 | 57,976 |
| 2014-06-23 | 0.001003 | 0.001045 | 0.001045 | 0.001 | +2.25% | 8 | 56,000,000 | 56,157 |
| 2014-06-20 | 0.00103 | 0.001022 | 0.001054 | 0.001022 | -3.49% | 7 | 20,000,000 | 20,557 |
| 2014-06-19 | 0.001045 | 0.001059 | 0.001092 | 0.001045 | +0.76% | 8 | 15,000,000 | 15,747 |
| 2014-06-18 | 0.00105 | 0.001051 | 0.001143 | 0.00105 | -3.58% | 13 | 22,000,000 | 23,213 |
| 2014-06-17 | 0.00109 | 0.00109 | 0.00109 | 0.00105 | 0.00% | 3 | 4,000,000 | 4,320 |
| 2014-06-16 | 0.00105 | 0.00109 | 0.001097 | 0.001002 | +1.77% | 6 | 10,000,000 | 10,623 |
| 2014-06-11 | 0.001102 | 0.001071 | 0.001103 | 0.001071 | -2.55% | 10 | 40,000,000 | 43,398 |
| 2014-06-10 | 0.001195 | 0.001099 | 0.001199 | 0.001099 | -0.36% | 29 | 63,000,000 | 72,094 |
| 2014-06-09 | 0.001107 | 0.001103 | 0.001169 | 0.001103 | 0.00% | 6 | 33,000,000 | 36,504 |