ТГК-14 (Территориальная генерирующая компания №14)
TGKN
0.00595 ₽ -1.65% ↓История котировок TGKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.00605 | 0.0059 | 0.00608 | 0.00585 | -2.48% | 2240 | 7,162,800,000 | 42,612,380 |
| 2026-04-16 | 0.00608 | 0.00605 | 0.0062 | 0.00599 | -0.49% | 2392 | 8,298,700,000 | 50,446,013 |
| 2026-04-15 | 0.00609 | 0.00608 | 0.00636 | 0.00594 | -0.33% | 9452 | 36,812,600,000 | 227,272,671 |
| 2026-04-14 | 0.00559 | 0.0061 | 0.00623 | 0.0055 | +9.12% | 7819 | 22,367,700,000 | 133,026,928 |
| 2026-04-13 | 0.00588 | 0.00559 | 0.00591 | 0.00555 | -4.77% | 5640 | 14,900,000,000 | 84,760,818 |
| 2026-04-10 | 0.00607 | 0.00587 | 0.0061 | 0.00585 | -3.29% | 2624 | 5,220,100,000 | 31,126,860 |
| 2026-04-09 | 0.0062 | 0.00607 | 0.0062 | 0.006 | -2.10% | 2387 | 7,872,300,000 | 47,908,826 |
| 2026-04-08 | 0.0061 | 0.0062 | 0.00623 | 0.00607 | +1.97% | 2377 | 9,066,500,000 | 55,814,662 |
| 2026-04-07 | 0.00617 | 0.00608 | 0.00633 | 0.00607 | -1.78% | 3185 | 11,508,600,000 | 71,458,709 |
| 2026-04-06 | 0.0062 | 0.00619 | 0.00627 | 0.00611 | 0.00% | 1785 | 4,861,500,000 | 30,060,016 |
| 2026-04-03 | 0.00624 | 0.00619 | 0.00635 | 0.00617 | -0.80% | 1475 | 4,609,200,000 | 28,752,671 |
| 2026-04-02 | 0.00626 | 0.00624 | 0.00628 | 0.00613 | -0.16% | 1216 | 3,014,800,000 | 18,695,299 |
| 2026-04-01 | 0.00628 | 0.00625 | 0.00633 | 0.00609 | -0.79% | 3317 | 8,601,300,000 | 53,295,322 |
| 2026-03-31 | 0.00615 | 0.0063 | 0.00654 | 0.00615 | +2.27% | 5890 | 23,570,000,000 | 149,903,143 |
| 2026-03-30 | 0.00603 | 0.00616 | 0.00632 | 0.00603 | +1.32% | 2878 | 9,833,700,000 | 60,861,298 |
| 2026-03-27 | 0.00627 | 0.00608 | 0.00627 | 0.00602 | -3.03% | 2526 | 6,889,400,000 | 42,243,344 |
| 2026-03-26 | 0.00639 | 0.00627 | 0.00639 | 0.00616 | -1.57% | 1972 | 4,997,000,000 | 31,305,263 |
| 2026-03-25 | 0.0064 | 0.00637 | 0.00643 | 0.00633 | -0.47% | 1223 | 4,469,800,000 | 28,508,837 |
| 2026-03-24 | 0.00635 | 0.0064 | 0.00642 | 0.00627 | +1.11% | 1502 | 4,711,600,000 | 29,847,203 |
| 2026-03-23 | 0.00651 | 0.00633 | 0.00662 | 0.00622 | -1.86% | 3385 | 9,390,100,000 | 60,057,418 |
| 2026-03-20 | 0.00653 | 0.00645 | 0.00663 | 0.00641 | -0.62% | 2885 | 11,240,600,000 | 73,200,442 |
| 2026-03-19 | 0.00666 | 0.00649 | 0.00666 | 0.00645 | -2.55% | 3734 | 15,021,600,000 | 97,938,703 |
| 2026-03-18 | 0.00642 | 0.00666 | 0.00689 | 0.00639 | +3.90% | 14527 | 60,225,300,000 | 401,617,092 |
| 2026-03-17 | 0.00632 | 0.00641 | 0.00641 | 0.0063 | +0.79% | 1163 | 3,860,400,000 | 24,551,769 |
| 2026-03-16 | 0.0063 | 0.00636 | 0.0065 | 0.00623 | +1.27% | 3047 | 9,821,300,000 | 62,624,186 |
| 2026-03-13 | 0.00629 | 0.00628 | 0.00633 | 0.00626 | -0.79% | 1599 | 3,543,900,000 | 22,282,908 |
| 2026-03-12 | 0.00629 | 0.00633 | 0.00635 | 0.00622 | +0.80% | 1203 | 3,905,400,000 | 24,550,352 |
| 2026-03-11 | 0.00636 | 0.00628 | 0.0064 | 0.00626 | -1.41% | 1663 | 5,561,200,000 | 35,108,226 |
| 2026-03-10 | 0.00628 | 0.00637 | 0.00648 | 0.00622 | +1.43% | 3580 | 11,506,300,000 | 73,067,406 |
| 2026-03-09 | 0.00617 | 0.00628 | 0.00629 | 0.00597 | +1.62% | 2600 | 8,015,800,000 | 49,321,672 |
| 2026-03-06 | 0.00642 | 0.00618 | 0.0065 | 0.00611 | -3.44% | 3799 | 11,058,400,000 | 69,131,971 |
| 2026-03-05 | 0.00636 | 0.0064 | 0.00654 | 0.00632 | +0.79% | 2912 | 9,903,000,000 | 63,606,691 |
| 2026-03-04 | 0.0061 | 0.00635 | 0.00647 | 0.00608 | +4.44% | 7120 | 21,798,700,000 | 138,263,672 |
| 2026-03-03 | 0.00626 | 0.00608 | 0.00627 | 0.00594 | -2.72% | 5491 | 18,056,400,000 | 109,396,350 |
| 2026-03-02 | 0.00643 | 0.00625 | 0.0065 | 0.0062 | -2.80% | 4980 | 13,749,800,000 | 87,508,294 |
| 2026-02-27 | 0.00647 | 0.00643 | 0.00655 | 0.00636 | -0.62% | 2935 | 6,182,600,000 | 39,975,034 |
| 2026-02-26 | 0.00658 | 0.00647 | 0.00662 | 0.00643 | -1.52% | 2824 | 5,749,900,000 | 37,390,301 |
| 2026-02-25 | 0.00658 | 0.00657 | 0.00664 | 0.0065 | -0.15% | 1702 | 4,611,600,000 | 30,196,964 |
| 2026-02-24 | 0.00665 | 0.00658 | 0.00667 | 0.00651 | -0.90% | 4514 | 10,790,900,000 | 71,224,349 |
| 2026-02-20 | 0.00682 | 0.00664 | 0.00688 | 0.00658 | -2.92% | 3457 | 10,114,800,000 | 68,217,804 |
| 2026-02-19 | 0.00683 | 0.00684 | 0.0069 | 0.00677 | +0.44% | 2080 | 5,971,100,000 | 40,862,167 |
| 2026-02-18 | 0.00691 | 0.00681 | 0.00695 | 0.00677 | -1.16% | 2339 | 7,272,300,000 | 49,735,497 |
| 2026-02-17 | 0.00706 | 0.00689 | 0.00707 | 0.00685 | -2.41% | 2738 | 8,975,300,000 | 62,338,118 |
| 2026-02-16 | 0.00697 | 0.00706 | 0.00713 | 0.0069 | +2.32% | 5246 | 16,618,100,000 | 117,114,236 |
| 2026-02-13 | 0.00689 | 0.0069 | 0.00725 | 0.00672 | +0.15% | 8944 | 28,447,800,000 | 199,196,551 |
| 2026-02-12 | 0.007 | 0.00689 | 0.007 | 0.00681 | -1.01% | 1853 | 5,142,700,000 | 35,458,557 |
| 2026-02-11 | 0.00685 | 0.00696 | 0.00704 | 0.00678 | +1.61% | 4339 | 17,274,300,000 | 119,623,629 |
| 2026-02-10 | 0.0069 | 0.00685 | 0.00695 | 0.00675 | -0.29% | 3007 | 10,112,200,000 | 69,030,536 |
| 2026-02-09 | 0.00695 | 0.00687 | 0.00739 | 0.00683 | -1.01% | 9561 | 30,502,600,000 | 214,606,747 |
| 2026-02-06 | 0.00681 | 0.00694 | 0.00713 | 0.00678 | +2.81% | 11253 | 38,180,400,000 | 267,029,262 |
| 2026-02-05 | 0.00715 | 0.00675 | 0.00717 | 0.00662 | -4.93% | 9721 | 41,286,700,000 | 281,262,615 |
| 2026-02-04 | 0.00737 | 0.0071 | 0.00744 | 0.00695 | -2.87% | 8835 | 31,906,100,000 | 230,091,488 |
| 2026-02-03 | 0.00772 | 0.00731 | 0.00789 | 0.00726 | -4.32% | 8855 | 29,708,700,000 | 222,831,025 |
| 2026-02-02 | 0.00749 | 0.00764 | 0.00809 | 0.00731 | +1.33% | 19968 | 80,125,800,000 | 610,950,993 |
| 2026-01-30 | 0.0073 | 0.00754 | 0.00777 | 0.00716 | +4.00% | 22417 | 97,104,000,000 | 727,253,915 |
| 2026-01-29 | 0.0075 | 0.00725 | 0.00811 | 0.00686 | -1.76% | 41997 | 181,428,600,000 | 1,398,147,253 |
| 2026-01-28 | 0.0076 | 0.00738 | 0.00764 | 0.00706 | -2.89% | 18600 | 74,003,000,000 | 542,894,041 |
| 2026-01-27 | 0.00636 | 0.0076 | 0.00794 | 0.00621 | +19.50% | 61760 | 299,754,700,000 | 2,196,178,623 |
| 2026-01-26 | 0.00614 | 0.00636 | 0.00638 | 0.00602 | +3.75% | 9814 | 39,352,500,000 | 243,725,965 |
| 2026-01-23 | 0.00636 | 0.00613 | 0.00664 | 0.00607 | -2.08% | 20105 | 90,938,300,000 | 575,591,527 |
| 2026-01-22 | 0.00558 | 0.00626 | 0.00643 | 0.00556 | +12.19% | 23548 | 113,247,200,000 | 690,539,362 |
| 2026-01-21 | 0.00555 | 0.00558 | 0.00559 | 0.00554 | +0.36% | 1052 | 2,463,500,000 | 13,702,120 |
| 2026-01-20 | 0.00556 | 0.00556 | 0.00558 | 0.00552 | 0.00% | 993 | 3,367,300,000 | 18,691,541 |
| 2026-01-19 | 0.00555 | 0.00556 | 0.0056 | 0.00553 | +0.36% | 1368 | 3,797,900,000 | 21,136,901 |
| 2026-01-16 | 0.00551 | 0.00554 | 0.00556 | 0.00551 | +0.18% | 1196 | 3,041,100,000 | 16,839,468 |
| 2026-01-15 | 0.00547 | 0.00553 | 0.00556 | 0.00544 | +1.47% | 1344 | 1,857,000,000 | 10,254,247 |
| 2026-01-14 | 0.00555 | 0.00545 | 0.0056 | 0.00542 | -1.27% | 1786 | 3,279,100,000 | 18,173,487 |
| 2026-01-13 | 0.00556 | 0.00552 | 0.0056 | 0.00551 | -0.72% | 1276 | 3,373,200,000 | 18,773,369 |
| 2026-01-12 | 0.00552 | 0.00556 | 0.00557 | 0.00549 | +0.91% | 1001 | 1,566,200,000 | 8,665,062 |
| 2026-01-09 | 0.00557 | 0.00551 | 0.00558 | 0.00548 | 0.00% | 843 | 2,136,300,000 | 11,780,580 |
| 2026-01-08 | 0.00543 | 0.00551 | 0.00561 | 0.00539 | +0.92% | 1874 | 6,158,700,000 | 34,016,458 |
| 2026-01-06 | 0.00536 | 0.00546 | 0.00548 | 0.00536 | +1.49% | 1000 | 2,331,300,000 | 12,684,937 |
| 2026-01-05 | 0.00534 | 0.00538 | 0.00539 | 0.00526 | 0.00% | 844 | 1,885,100,000 | 10,034,588 |