ТГК-14 (Территориальная генерирующая компания №14)
TGKN
0.00684 ₽ -0.44% ↓История котировок TGKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 0.0069 | 0.00684 | 0.00695 | 0.00675 | -0.44% | 2962 | 9,897,400,000 | 67,560,452 |
| 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 |