ТГК-2 (Территориальная генерирующая компания №2)

TGKBP

0.00923 ₽ -1.07% ↓

История котировок TGKBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	0.00662	0.00652	0.00663	0.00651	-1.36%	79	73,300,000	479,976
2020-12-29	0.00659	0.00661	0.00667	0.00654	+0.92%	107	34,900,000	230,799
2020-12-28	0.00661	0.00655	0.00664	0.00655	-1.06%	89	50,500,000	331,975
2020-12-25	0.00681	0.00662	0.00681	0.00654	-0.90%	102	53,400,000	353,032
2020-12-24	0.00678	0.00668	0.00678	0.0066	-0.74%	93	42,600,000	283,809
2020-12-23	0.0067	0.00673	0.00682	0.0067	-0.59%	42	9,800,000	66,199
2020-12-22	0.00677	0.00677	0.00677	0.00665	+0.74%	76	17,600,000	118,100
2020-12-21	0.0068	0.00672	0.0068	0.00669	-1.18%	49	20,900,000	140,394
2020-12-18	0.00685	0.0068	0.00685	0.00675	-0.15%	65	14,000,000	94,942
2020-12-17	0.00685	0.00681	0.00691	0.00673	-0.58%	93	22,100,000	149,860
2020-12-16	0.0069	0.00685	0.00693	0.00681	+0.15%	68	27,800,000	190,286
2020-12-15	0.00686	0.00684	0.00686	0.00674	+0.59%	53	13,500,000	91,540
2020-12-14	0.00692	0.0068	0.00693	0.0068	-1.02%	98	29,200,000	200,261
2020-12-11	0.0069	0.00687	0.0069	0.0068	+0.29%	73	26,000,000	177,394
2020-12-10	0.00696	0.00685	0.00705	0.00682	-2.28%	127	89,400,000	617,242
2020-12-09	0.0069	0.00701	0.00708	0.0069	+0.43%	67	18,900,000	132,165
2020-12-08	0.00709	0.00698	0.00721	0.00691	-0.29%	190	154,000,000	1,083,737
2020-12-07	0.00711	0.007	0.00715	0.00698	-0.57%	101	43,000,000	303,711
2020-12-04	0.00714	0.00704	0.00721	0.00703	-0.56%	82	22,000,000	156,425
2020-12-03	0.00701	0.00708	0.00718	0.00698	-0.14%	150	150,400,000	1,058,392
2020-12-02	0.00705	0.00709	0.00709	0.007	+0.57%	84	13,300,000	93,806
2020-12-01	0.007	0.00705	0.00711	0.007	+0.86%	120	34,800,000	245,622
2020-11-30	0.00684	0.00699	0.00703	0.00682	+1.16%	131	54,800,000	381,425
2020-11-27	0.00696	0.00691	0.00699	0.00687	0.00%	74	25,700,000	177,487
2020-11-26	0.00687	0.00691	0.00698	0.00682	+1.32%	134	41,600,000	286,918
2020-11-25	0.00669	0.00682	0.00683	0.00665	+1.94%	143	62,900,000	425,058
2020-11-24	0.00661	0.00669	0.0067	0.00655	+0.45%	94	31,000,000	204,685
2020-11-23	0.00666	0.00666	0.00679	0.00663	+0.45%	117	51,900,000	346,809
2020-11-20	0.00666	0.00663	0.00667	0.00662	-0.75%	55	15,800,000	104,851
2020-11-19	0.00677	0.00668	0.00677	0.00665	-0.89%	78	13,300,000	89,094
2020-11-18	0.00674	0.00674	0.00682	0.00669	+0.60%	76	43,200,000	292,710
2020-11-17	0.00683	0.0067	0.00685	0.0067	-2.05%	113	46,400,000	314,063
2020-11-16	0.0068	0.00684	0.00687	0.0068	+0.74%	193	28,500,000	194,782
2020-11-13	0.00672	0.00679	0.00691	0.00667	-0.15%	131	61,200,000	414,779
2020-11-12	0.00679	0.0068	0.00683	0.00671	+0.44%	122	76,900,000	519,703
2020-11-11	0.00669	0.00677	0.00678	0.00665	+1.35%	115	18,900,000	126,597
2020-11-10	0.00674	0.00668	0.00675	0.00666	-0.45%	106	16,700,000	112,059
2020-11-09	0.0066	0.00671	0.00671	0.0065	+2.76%	184	47,900,000	317,082
2020-11-06	0.00654	0.00653	0.00662	0.00649	0.00%	181	23,600,000	154,601
2020-11-05	0.00643	0.00653	0.00668	0.00625	+2.03%	309	108,000,000	698,925
2020-11-03	0.00632	0.0064	0.00641	0.00632	+1.91%	175	33,800,000	214,850
2020-11-02	0.0063	0.00628	0.0063	0.00611	+0.64%	274	46,700,000	289,797
2020-10-30	0.00648	0.00624	0.00648	0.00619	0.00%	111	19,000,000	119,314
2020-10-29	0.00645	0.00624	0.00646	0.00607	-2.35%	152	49,800,000	312,778
2020-10-28	0.00662	0.00639	0.00662	0.00638	-2.74%	152	51,600,000	332,915
2020-10-27	0.00666	0.00657	0.00671	0.00649	-1.50%	83	11,500,000	75,698
2020-10-26	0.00671	0.00667	0.00679	0.00663	-0.30%	182	21,500,000	144,166
2020-10-23	0.00645	0.00669	0.00698	0.00645	+3.72%	238	63,100,000	421,622
2020-10-22	0.00644	0.00645	0.00655	0.00643	-0.62%	137	16,800,000	109,081
2020-10-21	0.00633	0.00649	0.00654	0.00628	+1.72%	131	16,400,000	105,806
2020-10-20	0.00627	0.00638	0.00655	0.00626	+1.27%	125	34,100,000	217,470
2020-10-19	0.00636	0.0063	0.00643	0.00623	-0.16%	166	31,500,000	199,721
2020-10-16	0.00645	0.00631	0.00645	0.00618	-1.56%	112	17,400,000	109,968
2020-10-15	0.00652	0.00641	0.00655	0.0064	-1.84%	123	25,800,000	166,504
2020-10-14	0.00669	0.00653	0.0067	0.00649	-1.51%	82	20,100,000	132,417
2020-10-13	0.00669	0.00663	0.00679	0.00662	-0.60%	137	21,300,000	142,696
2020-10-12	0.0066	0.00667	0.00684	0.0066	+0.60%	115	31,300,000	210,737
2020-10-09	0.0069	0.00663	0.0069	0.00633	-2.64%	282	110,800,000	729,802
2020-10-08	0.00684	0.00681	0.00689	0.00668	-0.44%	122	54,300,000	368,178
2020-10-07	0.00687	0.00684	0.00693	0.00678	-0.29%	85	41,700,000	284,104
2020-10-06	0.00689	0.00686	0.00715	0.00679	0.00%	239	74,900,000	524,241
2020-10-05	0.00687	0.00686	0.00694	0.00553	-0.87%	146	48,400,000	325,014
2020-10-02	0.00694	0.00692	0.007	0.00681	-0.29%	121	79,600,000	546,571
2020-10-01	0.007	0.00694	0.00704	0.00694	-0.72%	80	25,200,000	175,449
2020-09-30	0.00703	0.00699	0.00704	0.00694	-0.14%	53	10,700,000	74,870
2020-09-29	0.00708	0.007	0.00711	0.007	-0.14%	65	21,300,000	150,227
2020-09-28	0.00708	0.00701	0.00708	0.00698	-0.28%	47	17,100,000	120,093
2020-09-25	0.00699	0.00703	0.0071	0.0069	+1.59%	104	46,100,000	325,188
2020-09-24	0.00696	0.00692	0.0071	0.00692	-1.00%	77	22,200,000	155,023
2020-09-23	0.00701	0.00699	0.0071	0.00693	-0.71%	97	35,300,000	246,472
2020-09-22	0.00694	0.00704	0.00714	0.00691	+1.88%	82	21,900,000	154,813
2020-09-21	0.00715	0.00691	0.00716	0.00681	-2.68%	129	64,500,000	450,097
2020-09-18	0.00712	0.0071	0.00712	0.00704	+0.28%	29	11,800,000	83,367
2020-09-17	0.00712	0.00708	0.00713	0.00704	-0.56%	77	27,200,000	192,466
2020-09-16	0.00714	0.00712	0.00715	0.00706	+0.14%	115	48,200,000	341,081
2020-09-15	0.00712	0.00711	0.00713	0.00705	-0.14%	47	24,900,000	176,179
2020-09-14	0.00707	0.00712	0.00715	0.00703	+0.85%	48	22,300,000	157,881
2020-09-11	0.00714	0.00706	0.00714	0.00705	-0.42%	33	22,100,000	156,606
2020-09-10	0.00712	0.00709	0.0072	0.00701	-0.14%	77	35,000,000	248,149
2020-09-09	0.00706	0.0071	0.00714	0.00701	+0.42%	62	16,300,000	115,281
2020-09-08	0.00725	0.00707	0.00726	0.00704	-2.35%	66	32,200,000	228,320
2020-09-07	0.00714	0.00724	0.00731	0.00712	+0.28%	46	7,900,000	57,293
2020-09-04	0.00709	0.00722	0.00727	0.00702	+1.69%	169	101,900,000	727,881
2020-09-03	0.00721	0.0071	0.00729	0.00706	-2.07%	79	15,100,000	107,954
2020-09-02	0.00726	0.00725	0.00732	0.00718	+0.42%	63	13,100,000	94,929
2020-09-01	0.00724	0.00722	0.0073	0.00696	+0.28%	139	103,100,000	737,214
2020-08-31	0.0072	0.0072	0.00728	0.00718	+0.14%	38	68,000,000	490,230
2020-08-28	0.00724	0.00719	0.00728	0.00719	-1.10%	17	18,000,000	130,220
2020-08-27	0.00729	0.00727	0.00734	0.00727	-0.14%	13	13,000,000	94,910
2020-08-26	0.0073	0.00728	0.0073	0.0071	-0.55%	70	128,000,000	919,250
2020-08-25	0.00735	0.00732	0.00744	0.0073	-1.08%	44	64,000,000	469,980
2020-08-24	0.00741	0.0074	0.00748	0.00736	+1.65%	25	46,000,000	341,110
2020-08-21	0.00757	0.00728	0.00779	0.00726	-1.62%	143	287,000,000	2,153,200
2020-08-20	0.00739	0.0074	0.00745	0.00739	-0.67%	25	29,000,000	214,960
2020-08-19	0.00743	0.00745	0.00754	0.00741	-0.40%	28	32,000,000	238,600
2020-08-18	0.00747	0.00748	0.00754	0.00742	-0.93%	27	162,000,000	1,208,110
2020-08-17	0.00763	0.00755	0.00788	0.00744	-1.31%	109	226,000,000	1,726,020
2020-08-14	0.00754	0.00765	0.00766	0.00754	+0.66%	42	81,000,000	615,810
2020-08-13	0.00759	0.0076	0.00773	0.00754	+0.80%	81	230,000,000	1,757,930
2020-08-12	0.00756	0.00754	0.00769	0.00746	+1.21%	163	331,000,000	2,506,450
2020-08-11	0.00756	0.00745	0.00756	0.00734	+0.40%	70	124,000,000	926,970
2020-08-10	0.0073	0.00742	0.00777	0.0073	+1.92%	289	546,000,000	4,082,900
2020-08-07	0.00727	0.00728	0.00735	0.00727	0.00%	28	47,000,000	342,540
2020-08-06	0.00716	0.00728	0.0074	0.00716	+1.68%	77	187,000,000	1,363,030
2020-08-05	0.00714	0.00716	0.00724	0.00702	-0.14%	82	118,000,000	841,410
2020-08-04	0.0073	0.00717	0.0073	0.00713	-0.69%	55	92,000,000	663,530
2020-08-03	0.00739	0.00722	0.00739	0.00721	+0.14%	56	78,000,000	566,590
2020-07-31	0.00768	0.00721	0.0077	0.00705	-2.17%	235	391,000,000	2,891,830
2020-07-30	0.00717	0.00737	0.00784	0.00714	+3.80%	847	1,957,000,000	14,659,790
2020-07-29	0.00712	0.0071	0.0072	0.00701	0.00%	55	90,000,000	642,260
2020-07-28	0.00707	0.0071	0.00716	0.00704	-0.98%	36	73,000,000	516,740
2020-07-27	0.007	0.00717	0.0073	0.00692	+2.43%	137	258,000,000	1,838,110
2020-07-24	0.00715	0.007	0.00715	0.00694	-1.41%	34	41,000,000	286,920
2020-07-23	0.00719	0.0071	0.00719	0.00699	+0.71%	27	39,000,000	276,320
2020-07-22	0.0071	0.00705	0.00718	0.00693	-0.28%	83	224,000,000	1,578,890
2020-07-21	0.00712	0.00707	0.00724	0.00703	-0.14%	71	110,000,000	786,860
2020-07-20	0.00694	0.00708	0.0071	0.0069	+0.43%	96	299,000,000	2,086,310
2020-07-17	0.00692	0.00705	0.00707	0.00689	+2.77%	41	91,000,000	639,270
2020-07-16	0.00691	0.00686	0.00728	0.00686	-1.72%	131	186,000,000	1,306,100
2020-07-15	0.00691	0.00698	0.00704	0.00684	+0.87%	51	109,000,000	759,100
2020-07-14	0.00704	0.00692	0.00706	0.0069	-1.28%	43	167,000,000	1,169,610
2020-07-13	0.00704	0.00701	0.00706	0.00699	-0.43%	23	29,000,000	203,420
2020-07-10	0.00702	0.00704	0.00712	0.00645	0.00%	65	175,000,000	1,207,560
2020-07-09	0.00709	0.00704	0.00712	0.007	-1.68%	52	63,000,000	443,930
2020-07-08	0.00708	0.00716	0.00716	0.00705	+1.42%	21	23,000,000	163,520
2020-07-07	0.007	0.00706	0.00724	0.007	-1.53%	53	78,000,000	552,790
2020-07-06	0.0072	0.00717	0.00727	0.00705	+0.84%	87	122,000,000	877,650
2020-07-03	0.00717	0.00711	0.00717	0.0071	0.00%	15	21,000,000	149,820
2020-07-02	0.00711	0.00711	0.00726	0.00711	0.00%	27	39,000,000	281,640
2020-06-30	0.00719	0.00711	0.00722	0.00711	-1.25%	12	15,000,000	107,580
2020-06-29	0.00718	0.0072	0.00732	0.00715	+0.28%	51	102,000,000	734,500
2020-06-26	0.00722	0.00718	0.00723	0.00711	0.00%	30	36,000,000	257,970
2020-06-25	0.0073	0.00718	0.0073	0.00716	-1.64%	43	52,000,000	374,760
2020-06-23	0.00736	0.0073	0.0074	0.00727	-0.41%	29	42,000,000	307,220
2020-06-22	0.00743	0.00733	0.00743	0.00705	-1.74%	112	419,000,000	3,023,890
2020-06-19	0.00753	0.00746	0.00765	0.00729	+0.54%	166	313,000,000	2,351,190
2020-06-18	0.0074	0.00742	0.00743	0.00732	+0.27%	22	27,000,000	199,600
2020-06-17	0.0074	0.0074	0.00756	0.00734	+1.93%	110	232,000,000	1,727,790
2020-06-16	0.00733	0.00726	0.00744	0.00722	+0.28%	64	89,000,000	652,180
2020-06-15	0.00715	0.00724	0.00733	0.00701	-0.28%	51	92,000,000	663,970
2020-06-11	0.0073	0.00726	0.00759	0.007	-0.95%	234	478,000,000	3,489,080
2020-06-10	0.00748	0.00733	0.00889	0.00721	-1.35%	691	1,689,000,000	13,531,370
2020-06-09	0.00763	0.00743	0.00766	0.00723	-0.93%	99	216,000,000	1,599,550
2020-06-08	0.00736	0.0075	0.00819	0.00736	+1.35%	489	1,152,000,000	9,042,040
2020-06-05	0.00721	0.0074	0.00753	0.00719	+1.79%	116	263,000,000	1,949,460
2020-06-04	0.00735	0.00727	0.00748	0.00716	-0.41%	103	261,000,000	1,909,560
2020-06-03	0.00714	0.0073	0.00748	0.00704	+1.81%	195	316,000,000	2,293,690
2020-06-02	0.00712	0.00717	0.00725	0.00709	+1.70%	56	127,000,000	908,080
2020-06-01	0.00715	0.00705	0.00768	0.00691	-0.42%	88	152,000,000	1,104,650
2020-05-29	0.00704	0.00708	0.00716	0.00704	-0.14%	34	256,000,000	1,816,250
2020-05-28	0.00715	0.00709	0.0073	0.007	-0.84%	107	164,000,000	1,156,080
2020-05-27	0.0071	0.00715	0.00729	0.0071	-0.69%	55	93,000,000	667,760
2020-05-26	0.0072	0.0072	0.00724	0.00708	+1.98%	92	180,000,000	1,291,360
2020-05-25	0.00716	0.00706	0.00733	0.00704	+0.43%	83	126,000,000	896,270
2020-05-22	0.00702	0.00703	0.00725	0.007	-0.42%	89	138,000,000	973,370
2020-05-21	0.00723	0.00706	0.00743	0.00706	-2.49%	121	386,000,000	2,817,960
2020-05-20	0.00728	0.00724	0.0073	0.00712	+0.14%	72	104,000,000	752,760
2020-05-19	0.00734	0.00723	0.00747	0.00714	+0.14%	112	215,000,000	1,573,660
2020-05-18	0.0072	0.00722	0.0074	0.00705	+1.98%	112	181,000,000	1,313,390
2020-05-15	0.00702	0.00708	0.00737	0.00701	-1.12%	81	142,000,000	1,012,980
2020-05-14	0.00695	0.00716	0.00718	0.00673	+3.77%	96	168,000,000	1,151,920
2020-05-13	0.0071	0.0069	0.0071	0.00679	-3.36%	142	265,000,000	1,831,750
2020-05-12	0.00734	0.00714	0.00741	0.00711	-3.12%	151	224,000,000	1,624,580
2020-05-08	0.00755	0.00737	0.00759	0.00737	-2.51%	145	391,000,000	2,918,710
2020-05-07	0.00771	0.00756	0.00771	0.00736	-1.43%	187	310,000,000	2,331,510
2020-05-06	0.00783	0.00767	0.00812	0.00767	-1.67%	282	654,000,000	5,128,840
2020-05-05	0.00766	0.0078	0.00816	0.00752	+3.86%	760	1,917,000,000	14,917,090
2020-05-04	0.00778	0.00751	0.00792	0.00745	-3.59%	196	495,000,000	3,740,300
2020-04-30	0.00847	0.00779	0.00886	0.00763	-6.93%	1223	2,629,000,000	21,711,770
2020-04-29	0.00675	0.00837	0.00919	0.00675	+26.24%	3439	7,628,000,000	61,305,880
2020-04-28	0.0065	0.00663	0.00678	0.0065	+1.38%	98	194,000,000	1,285,180
2020-04-27	0.00646	0.00654	0.00663	0.00646	+0.31%	42	70,000,000	460,470
2020-04-24	0.00641	0.00652	0.0067	0.00637	+1.24%	158	495,000,000	3,262,180
2020-04-23	0.00646	0.00644	0.00647	0.0064	+0.47%	40	59,000,000	378,800
2020-04-22	0.00641	0.00641	0.00645	0.00632	+1.91%	55	72,000,000	461,530
2020-04-21	0.00636	0.00629	0.00636	0.0062	-1.10%	51	67,000,000	420,070
2020-04-20	0.00633	0.00636	0.00646	0.00633	-0.63%	70	116,000,000	742,320
2020-04-17	0.00646	0.0064	0.00649	0.00634	-0.31%	38	55,000,000	352,990
2020-04-16	0.00631	0.00642	0.0065	0.00631	+0.63%	70	109,000,000	698,860
2020-04-15	0.00658	0.00638	0.00658	0.00632	-3.77%	98	180,000,000	1,156,690
2020-04-14	0.00662	0.00663	0.00681	0.00637	+0.15%	165	342,000,000	2,260,260
2020-04-13	0.00686	0.00662	0.00687	0.0065	-3.50%	160	361,000,000	2,396,210
2020-04-10	0.00686	0.00686	0.007	0.00646	+0.29%	197	420,000,000	2,821,950
2020-04-09	0.0069	0.00684	0.00698	0.00678	+1.79%	124	263,000,000	1,811,090
2020-04-08	0.00674	0.00672	0.0068	0.00657	+0.15%	66	106,000,000	711,090
2020-04-07	0.00684	0.00671	0.00718	0.00664	-1.03%	290	570,000,000	3,940,330
2020-04-06	0.00663	0.00678	0.00682	0.0064	+3.04%	275	678,000,000	4,499,610
2020-04-03	0.00672	0.00658	0.00688	0.00646	-0.30%	219	604,000,000	4,050,410
2020-04-02	0.00655	0.0066	0.0071	0.00643	+2.96%	883	1,870,000,000	12,655,900
2020-04-01	0.0063	0.00641	0.0065	0.0063	-1.38%	77	119,000,000	763,090
2020-03-31	0.0065	0.0065	0.00662	0.00641	+2.04%	116	249,000,000	1,614,400
2020-03-30	0.00617	0.00637	0.00638	0.006	+0.79%	111	172,000,000	1,062,890
2020-03-27	0.00642	0.00632	0.0065	0.0063	-2.62%	98	165,000,000	1,050,020
2020-03-26	0.00646	0.00649	0.00656	0.00635	+0.31%	122	282,000,000	1,828,760
2020-03-25	0.00659	0.00647	0.0074	0.00637	0.00%	670	1,534,000,000	10,366,870
2020-03-24	0.00651	0.00647	0.00669	0.0062	+1.57%	222	497,000,000	3,189,460
2020-03-23	0.0063	0.00637	0.00648	0.00607	-3.04%	165	245,000,000	1,530,200
2020-03-20	0.00655	0.00657	0.007	0.00633	+2.50%	399	1,018,000,000	6,759,550
2020-03-19	0.00678	0.00641	0.00679	0.00633	-2.88%	316	562,000,000	3,665,240
2020-03-18	0.0071	0.0066	0.00728	0.00636	-5.85%	385	781,000,000	5,183,820
2020-03-17	0.00637	0.00701	0.00775	0.00603	+10.39%	903	1,953,000,000	13,368,570
2020-03-16	0.00616	0.00635	0.00635	0.00572	-2.46%	336	575,000,000	3,469,380
2020-03-13	0.00533	0.00651	0.00715	0.00531	+21.00%	1209	2,318,000,000	14,771,320
2020-03-12	0.0065	0.00538	0.0065	0.00521	-18.24%	536	1,246,000,000	7,271,540
2020-03-11	0.00661	0.00658	0.00679	0.0065	+1.54%	332	530,000,000	3,497,990
2020-03-10	0.00644	0.00648	0.00699	0.00605	-9.37%	556	1,053,000,000	6,877,480
2020-03-06	0.0077	0.00715	0.00862	0.0065	-7.14%	1570	2,461,000,000	18,172,020
2020-03-05	0.00832	0.0077	0.0088	0.0074	-5.75%	993	1,715,000,000	13,801,860
2020-03-04	0.0087	0.00817	0.0093	0.00751	-8.72%	2403	4,898,000,000	41,352,570
2020-03-03	0.00774	0.00895	0.0098	0.00774	+21.27%	4436	9,107,000,000	79,731,410
2020-03-02	0.0057	0.00738	0.00738	0.0057	+36.16%	1690	3,103,000,000	20,851,310
2020-02-28	0.00634	0.00542	0.00634	0.0052	-13.00%	478	826,000,000	4,516,730
2020-02-27	0.00681	0.00623	0.00695	0.00605	-8.25%	380	721,000,000	4,593,430
2020-02-26	0.00703	0.00679	0.00747	0.00634	-3.00%	884	1,620,000,000	11,018,540
2020-02-25	0.0072	0.007	0.0079	0.00695	-2.64%	1619	3,124,000,000	23,614,000
2020-02-21	0.00693	0.00719	0.0075	0.00693	+5.43%	1470	2,577,000,000	18,801,480
2020-02-20	0.008	0.00682	0.0081	0.0067	-14.75%	2492	4,967,000,000	35,565,180
2020-02-19	0.00932	0.008	0.0104	0.00781	-21.18%	3395	6,498,000,000	56,231,500
2020-02-18	0.0147	0.01015	0.0147	0.00821	-24.08%	12883	26,509,000,000	297,949,930
2020-02-17	0.00954	0.01337	0.01337	0.00953	+39.85%	4049	8,611,000,000	108,192,020
2020-02-14	0.0071	0.00956	0.00956	0.007	+38.55%	5095	12,749,000,000	112,919,080
2020-02-13	0.00572	0.0069	0.00727	0.00563	+22.99%	2570	6,387,000,000	42,784,580
2020-02-12	0.00425	0.00561	0.00588	0.00417	+32.00%	2051	5,601,000,000	29,724,620
2020-02-11	0.00375	0.00425	0.0047	0.00371	+13.94%	629	1,510,000,000	6,311,830
2020-02-10	0.00375	0.00373	0.00391	0.00365	+0.27%	199	333,000,000	1,258,290
2020-02-07	0.00364	0.00372	0.00372	0.00364	+1.09%	26	49,000,000	180,200
2020-02-06	0.00374	0.00368	0.00375	0.00365	+0.27%	20	26,000,000	96,400
2020-02-05	0.00372	0.00367	0.00376	0.00364	-0.81%	52	76,000,000	280,070
2020-02-04	0.00375	0.0037	0.0039	0.0037	+0.27%	36	102,000,000	390,430
2020-02-03	0.00364	0.00369	0.00371	0.0036	-1.86%	30	48,000,000	175,710
2020-01-31	0.00369	0.00376	0.00378	0.00369	+0.80%	15	19,000,000	70,900
2020-01-30	0.00364	0.00373	0.00374	0.00362	-0.27%	31	47,000,000	171,990
2020-01-29	0.00385	0.00374	0.00385	0.00371	+0.27%	22	26,000,000	97,660
2020-01-28	0.00362	0.00373	0.00386	0.00362	+3.32%	69	111,000,000	415,510
2020-01-27	0.00363	0.00361	0.00368	0.0036	-2.17%	24	34,000,000	123,380
2020-01-24	0.00363	0.00369	0.00374	0.00361	+0.27%	20	26,000,000	95,950
2020-01-23	0.00367	0.00368	0.00373	0.00363	-1.87%	32	57,000,000	208,930
2020-01-22	0.00377	0.00375	0.00389	0.00365	-1.83%	94	162,000,000	611,630
2020-01-21	0.00374	0.00382	0.00391	0.00368	+0.79%	47	91,000,000	344,270
2020-01-20	0.00385	0.00379	0.00402	0.00379	+0.26%	105	380,000,000	1,484,420
2020-01-17	0.00377	0.00378	0.00384	0.00374	+1.07%	18	23,000,000	87,140
2020-01-16	0.00372	0.00374	0.00378	0.00363	+0.54%	25	50,000,000	186,930
2020-01-15	0.00387	0.00372	0.00388	0.00372	-0.53%	25	39,000,000	148,130
2020-01-14	0.00373	0.00374	0.00408	0.00373	+1.36%	201	398,000,000	1,527,770
2020-01-13	0.00367	0.00369	0.00396	0.0034	+0.82%	52	81,000,000	301,180
2020-01-10	0.00358	0.00366	0.00366	0.00358	+3.39%	22	52,000,000	187,830
2020-01-09	0.00356	0.00354	0.00357	0.00353	-0.84%	8	29,000,000	102,540
2020-01-08	0.00347	0.00357	0.00358	0.00347	+1.13%	16	38,000,000	134,490
2020-01-06	0.00354	0.00353	0.00354	0.0035	-0.84%	16	23,000,000	80,730
2020-01-03	0.00364	0.00356	0.00364	0.00348	0.00%	30	41,000,000	144,880

Архив котировок акции TGKBP по годам

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