ТГК-14 (Территориальная генерирующая компания №14)
TGKN
0.00532 ₽ -1.48% ↓История котировок TGKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.001775 | 0.001755 | 0.001835 | 0.00166 | +3.24% | 19 | 122,000,000 | 220,515 |
| 2014-12-29 | 0.00166 | 0.0017 | 0.00181 | 0.00166 | +2.41% | 26 | 179,000,000 | 319,730 |
| 2014-12-26 | 0.00166 | 0.00166 | 0.00166 | 0.00166 | -0.60% | 1 | 2,000,000 | 3,320 |
| 2014-12-25 | 0.001685 | 0.00167 | 0.001685 | 0.00167 | -0.60% | 3 | 3,000,000 | 5,035 |
| 2014-12-24 | 0.001645 | 0.00168 | 0.00177 | 0.00164 | +4.02% | 24 | 123,000,000 | 213,530 |
| 2014-12-23 | 0.00162 | 0.001615 | 0.00162 | 0.001615 | -2.71% | 2 | 2,000,000 | 3,235 |
| 2014-12-22 | 0.00157 | 0.00166 | 0.00175 | 0.001525 | +5.73% | 67 | 468,000,000 | 801,775 |
| 2014-12-19 | 0.00162 | 0.00157 | 0.00163 | 0.00157 | -2.18% | 17 | 87,000,000 | 140,830 |
| 2014-12-18 | 0.00159 | 0.001605 | 0.001605 | 0.00155 | +2.88% | 23 | 146,000,000 | 233,340 |
| 2014-12-17 | 0.001455 | 0.00156 | 0.0016 | 0.001425 | +8.71% | 34 | 140,000,000 | 214,840 |
| 2014-12-16 | 0.00142 | 0.001435 | 0.00147 | 0.00135 | -2.05% | 37 | 315,000,000 | 445,180 |
| 2014-12-15 | 0.001495 | 0.001465 | 0.001495 | 0.001465 | -2.01% | 9 | 67,000,000 | 98,520 |
| 2014-12-12 | 0.001465 | 0.001495 | 0.0015 | 0.001465 | +2.05% | 9 | 9,000,000 | 13,365 |
| 2014-12-11 | 0.00148 | 0.001465 | 0.00148 | 0.001425 | -2.33% | 23 | 296,000,000 | 426,110 |
| 2014-12-10 | 0.0015 | 0.0015 | 0.0015 | 0.00148 | -0.33% | 13 | 378,000,000 | 559,850 |
| 2014-12-09 | 0.00149 | 0.001505 | 0.00151 | 0.00148 | -0.33% | 10 | 38,000,000 | 56,390 |
| 2014-12-08 | 0.00151 | 0.00151 | 0.00151 | 0.00151 | +0.33% | 7 | 346,000,000 | 522,460 |
| 2014-12-05 | 0.001545 | 0.001505 | 0.00158 | 0.0015 | 0.00% | 24 | 262,000,000 | 394,310 |
| 2014-12-04 | 0.00152 | 0.001505 | 0.00161 | 0.0015 | -0.99% | 23 | 266,000,000 | 402,465 |
| 2014-12-03 | 0.00152 | 0.00152 | 0.00152 | 0.00152 | +0.66% | 2 | 4,000,000 | 6,080 |
| 2014-12-02 | 0.00155 | 0.00151 | 0.00155 | 0.00151 | -2.58% | 7 | 34,000,000 | 52,525 |
| 2014-12-01 | 0.001555 | 0.00155 | 0.00183 | 0.00152 | +2.31% | 51 | 167,000,000 | 267,820 |
| 2014-11-28 | 0.001525 | 0.001515 | 0.00159 | 0.001515 | -2.88% | 8 | 61,000,000 | 92,560 |
| 2014-11-27 | 0.00156 | 0.00156 | 0.00156 | 0.00156 | +0.65% | 1 | 1,000,000 | 1,560 |
| 2014-11-26 | 0.001545 | 0.00155 | 0.001595 | 0.00153 | -0.96% | 14 | 304,000,000 | 465,430 |
| 2014-11-25 | 0.001565 | 0.001565 | 0.001565 | 0.001565 | -3.69% | 1 | 1,000,000 | 1,565 |
| 2014-11-21 | 0.001545 | 0.001625 | 0.001625 | 0.001545 | +1.56% | 3 | 22,000,000 | 34,170 |
| 2014-11-20 | 0.00165 | 0.0016 | 0.00165 | 0.0016 | -3.03% | 11 | 138,000,000 | 220,970 |
| 2014-11-19 | 0.001555 | 0.00165 | 0.00165 | 0.001555 | 0.00% | 19 | 159,000,000 | 255,495 |
| 2014-11-18 | 0.00163 | 0.00165 | 0.00165 | 0.0016 | +3.77% | 43 | 248,000,000 | 398,535 |
| 2014-11-17 | 0.00157 | 0.00159 | 0.001595 | 0.00157 | +0.32% | 10 | 57,000,000 | 90,525 |
| 2014-11-14 | 0.001585 | 0.001585 | 0.001585 | 0.001585 | +1.60% | 1 | 1,000,000 | 1,585 |
| 2014-11-13 | 0.001615 | 0.00156 | 0.001615 | 0.00156 | 0.00% | 6 | 6,000,000 | 9,525 |
| 2014-11-12 | 0.001585 | 0.00156 | 0.00159 | 0.00156 | +3.65% | 9 | 9,000,000 | 14,200 |
| 2014-11-11 | 0.001505 | 0.001505 | 0.001505 | 0.001505 | -1.63% | 1 | 1,000,000 | 1,505 |
| 2014-11-07 | 0.00152 | 0.00153 | 0.001535 | 0.00152 | +1.66% | 6 | 18,000,000 | 27,520 |
| 2014-11-06 | 0.001515 | 0.001505 | 0.001515 | 0.001505 | -0.66% | 3 | 14,000,000 | 21,200 |
| 2014-11-05 | 0.001515 | 0.001515 | 0.001515 | 0.001515 | -0.33% | 2 | 7,000,000 | 10,605 |
| 2014-11-03 | 0.00152 | 0.00152 | 0.00152 | 0.00152 | -4.10% | 1 | 1,000,000 | 1,520 |
| 2014-10-30 | 0.001605 | 0.001585 | 0.001605 | 0.001505 | +2.92% | 8 | 12,000,000 | 18,250 |
| 2014-10-29 | 0.00154 | 0.00154 | 0.001545 | 0.00154 | +2.33% | 6 | 11,000,000 | 16,945 |
| 2014-10-28 | 0.00156 | 0.001505 | 0.00156 | 0.001505 | +0.33% | 5 | 9,000,000 | 13,605 |
| 2014-10-27 | 0.001505 | 0.0015 | 0.001505 | 0.0015 | -1.96% | 2 | 2,000,000 | 3,005 |
| 2014-10-24 | 0.001555 | 0.00153 | 0.001565 | 0.0015 | -8.66% | 40 | 189,000,000 | 287,540 |
| 2014-10-23 | 0.001605 | 0.001675 | 0.001675 | 0.001605 | +2.45% | 5 | 8,000,000 | 13,310 |
| 2014-10-21 | 0.00163 | 0.001635 | 0.001665 | 0.001625 | +0.31% | 10 | 167,000,000 | 275,170 |
| 2014-10-20 | 0.001605 | 0.00163 | 0.001635 | 0.0016 | +1.87% | 8 | 52,000,000 | 84,105 |
| 2014-10-17 | 0.00159 | 0.0016 | 0.00163 | 0.00153 | 0.00% | 22 | 225,000,000 | 362,150 |
| 2014-10-16 | 0.00155 | 0.0016 | 0.0016 | 0.00151 | +5.96% | 25 | 135,000,000 | 211,470 |
| 2014-10-15 | 0.001505 | 0.00151 | 0.00151 | 0.001505 | -2.27% | 2 | 71,000,000 | 107,205 |
| 2014-10-10 | 0.00149 | 0.001545 | 0.001545 | 0.00149 | +1.64% | 9 | 56,000,000 | 86,135 |
| 2014-10-09 | 0.00149 | 0.00152 | 0.00152 | 0.001485 | +2.01% | 7 | 30,000,000 | 44,760 |
| 2014-10-08 | 0.0015 | 0.00149 | 0.0015 | 0.00149 | -1.00% | 5 | 10,000,000 | 14,955 |
| 2014-10-07 | 0.00152 | 0.001505 | 0.00155 | 0.001505 | -1.31% | 9 | 33,000,000 | 49,780 |
| 2014-10-06 | 0.001545 | 0.001525 | 0.001545 | 0.001525 | -1.61% | 11 | 23,000,000 | 35,285 |
| 2014-10-03 | 0.00155 | 0.00155 | 0.00155 | 0.00155 | -0.32% | 2 | 4,000,000 | 6,200 |
| 2014-10-02 | 0.001555 | 0.001555 | 0.001555 | 0.001555 | -0.64% | 3 | 8,000,000 | 12,440 |
| 2014-10-01 | 0.00164 | 0.001565 | 0.00164 | 0.001565 | -7.94% | 9 | 64,000,000 | 102,830 |
| 2014-09-30 | 0.001603 | 0.0017 | 0.0017 | 0.001603 | +6.25% | 37 | 145,000,000 | 242,241 |
| 2014-09-29 | 0.001549 | 0.0016 | 0.0016 | 0.001549 | +7.96% | 31 | 220,000,000 | 348,623 |
| 2014-09-26 | 0.001482 | 0.001482 | 0.001482 | 0.001482 | -3.77% | 1 | 1,000,000 | 1,482 |
| 2014-09-25 | 0.00154 | 0.00154 | 0.00154 | 0.00154 | +0.20% | 4 | 4,000,000 | 6,160 |
| 2014-09-24 | 0.001481 | 0.001537 | 0.001537 | 0.001481 | -2.91% | 6 | 112,000,000 | 172,075 |
| 2014-09-23 | 0.001495 | 0.001583 | 0.001583 | 0.001478 | +5.74% | 176 | 176,000,000 | 260,638 |
| 2014-09-19 | 0.00155 | 0.001497 | 0.001601 | 0.001491 | -0.13% | 31 | 302,000,000 | 481,886 |
| 2014-09-17 | 0.001499 | 0.001499 | 0.001499 | 0.001499 | -0.20% | 1 | 2,000,000 | 2,998 |
| 2014-09-16 | 0.001523 | 0.001502 | 0.001591 | 0.001418 | -5.53% | 15 | 261,000,000 | 410,960 |
| 2014-09-15 | 0.001513 | 0.00159 | 0.00159 | 0.001513 | +3.85% | 3 | 3,000,000 | 4,692 |
| 2014-09-12 | 0.001597 | 0.001531 | 0.001609 | 0.001531 | +2.07% | 30 | 570,000,000 | 916,104 |
| 2014-09-11 | 0.001502 | 0.0015 | 0.001502 | 0.001463 | -3.23% | 9 | 23,000,000 | 33,861 |
| 2014-09-09 | 0.001499 | 0.00155 | 0.00155 | 0.001499 | +3.40% | 17 | 52,000,000 | 79,933 |
| 2014-09-08 | 0.001499 | 0.001499 | 0.001499 | 0.001418 | +4.90% | 25 | 92,000,000 | 135,456 |
| 2014-09-05 | 0.001499 | 0.001429 | 0.00151 | 0.001429 | 0.00% | 17 | 44,000,000 | 64,447 |
| 2014-09-04 | 0.001499 | 0.001429 | 0.001499 | 0.001429 | -4.67% | 7 | 43,000,000 | 62,864 |
| 2014-09-03 | 0.001419 | 0.001499 | 0.001499 | 0.001418 | +3.74% | 12 | 31,000,000 | 44,947 |
| 2014-09-02 | 0.001459 | 0.001445 | 0.001459 | 0.001444 | +1.90% | 9 | 40,000,000 | 58,218 |
| 2014-09-01 | 0.001415 | 0.001418 | 0.001418 | 0.001415 | +2.83% | 7 | 17,000,000 | 24,098 |
| 2014-08-29 | 0.001383 | 0.001379 | 0.001388 | 0.001372 | -1.99% | 12 | 15,000,000 | 20,690 |
| 2014-08-28 | 0.0014 | 0.001407 | 0.001407 | 0.0014 | -0.21% | 7 | 27,000,000 | 37,815 |
| 2014-08-27 | 0.00141 | 0.00141 | 0.00141 | 0.00141 | -3.03% | 1 | 1,000,000 | 1,410 |
| 2014-08-26 | 0.001454 | 0.001454 | 0.001454 | 0.001454 | +2.83% | 1 | 1,000,000 | 1,454 |
| 2014-08-25 | 0.001414 | 0.001414 | 0.001414 | 0.001414 | +0.07% | 1 | 1,000,000 | 1,414 |
| 2014-08-22 | 0.001414 | 0.001413 | 0.001414 | 0.001413 | -2.95% | 5 | 33,000,000 | 46,630 |
| 2014-08-21 | 0.001456 | 0.001456 | 0.001456 | 0.001456 | +3.04% | 1 | 1,000,000 | 1,456 |
| 2014-08-19 | 0.0016 | 0.001413 | 0.0016 | 0.001388 | +3.67% | 8 | 18,000,000 | 25,831 |
| 2014-08-18 | 0.001405 | 0.001363 | 0.001405 | 0.001363 | -5.87% | 2 | 3,000,000 | 4,131 |
| 2014-08-15 | 0.001413 | 0.001448 | 0.001448 | 0.001413 | +2.48% | 9 | 11,000,000 | 15,778 |
| 2014-08-14 | 0.001351 | 0.001413 | 0.001413 | 0.001348 | -0.49% | 12 | 46,000,000 | 63,955 |
| 2014-08-13 | 0.001335 | 0.00142 | 0.00142 | 0.001335 | +0.50% | 9 | 19,000,000 | 26,782 |
| 2014-08-12 | 0.001413 | 0.001413 | 0.001413 | 0.001413 | 0.00% | 4 | 10,000,000 | 14,130 |
| 2014-08-11 | 0.001366 | 0.001413 | 0.001413 | 0.001366 | +6.24% | 8 | 19,000,000 | 26,341 |
| 2014-08-08 | 0.001351 | 0.00133 | 0.001376 | 0.001314 | -2.92% | 21 | 27,000,000 | 36,449 |
| 2014-08-07 | 0.001421 | 0.00137 | 0.001421 | 0.00135 | -4.33% | 36 | 146,000,000 | 203,295 |
| 2014-08-06 | 0.001646 | 0.001432 | 0.001646 | 0.001432 | -2.72% | 16 | 16,000,000 | 23,759 |
| 2014-08-05 | 0.00148 | 0.001472 | 0.00148 | 0.001472 | -0.54% | 3 | 4,000,000 | 5,912 |
| 2014-08-04 | 0.00148 | 0.00148 | 0.00148 | 0.00148 | -1.73% | 2 | 2,000,000 | 2,960 |
| 2014-08-01 | 0.001497 | 0.001506 | 0.001506 | 0.001497 | +0.40% | 6 | 8,000,000 | 12,012 |
| 2014-07-31 | 0.001531 | 0.0015 | 0.001531 | 0.0015 | 0.00% | 7 | 25,000,000 | 37,812 |
| 2014-07-30 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | +1.08% | 3 | 57,000,000 | 85,500 |
| 2014-07-28 | 0.001484 | 0.001484 | 0.001484 | 0.001484 | -1.20% | 1 | 1,000,000 | 1,484 |
| 2014-07-25 | 0.001502 | 0.001502 | 0.001546 | 0.001502 | -2.40% | 8 | 28,000,000 | 42,893 |
| 2014-07-24 | 0.001502 | 0.001539 | 0.001539 | 0.0015 | -0.45% | 16 | 67,000,000 | 101,907 |
| 2014-07-23 | 0.0015 | 0.001546 | 0.001546 | 0.0015 | +0.45% | 4 | 22,000,000 | 33,549 |
| 2014-07-22 | 0.001492 | 0.001539 | 0.001544 | 0.001492 | +2.94% | 10 | 10,000,000 | 15,340 |
| 2014-07-21 | 0.001528 | 0.001495 | 0.001528 | 0.00143 | +1.91% | 21 | 75,000,000 | 111,154 |
| 2014-07-18 | 0.001472 | 0.001467 | 0.001472 | 0.001467 | -5.35% | 5 | 14,000,000 | 20,550 |
| 2014-07-16 | 0.001519 | 0.00155 | 0.00155 | 0.0015 | +3.33% | 10 | 93,000,000 | 142,131 |
| 2014-07-15 | 0.001499 | 0.0015 | 0.0015 | 0.001499 | +0.74% | 9 | 295,000,000 | 442,207 |
| 2014-07-14 | 0.001461 | 0.001489 | 0.001491 | 0.001452 | +0.13% | 9 | 13,000,000 | 18,984 |
| 2014-07-10 | 0.001452 | 0.001487 | 0.001497 | 0.001451 | -0.80% | 4 | 4,000,000 | 5,887 |
| 2014-07-09 | 0.001501 | 0.001499 | 0.001501 | 0.001499 | -1.96% | 5 | 17,000,000 | 25,500 |
| 2014-07-08 | 0.001476 | 0.001529 | 0.001529 | 0.001474 | +1.93% | 11 | 83,000,000 | 123,263 |
| 2014-07-07 | 0.001465 | 0.0015 | 0.001506 | 0.001445 | -7.12% | 14 | 46,000,000 | 68,080 |
| 2014-07-04 | 0.001605 | 0.001615 | 0.001615 | 0.001605 | +1.64% | 3 | 10,000,000 | 16,109 |
| 2014-07-01 | 0.00175 | 0.001589 | 0.00175 | 0.001445 | -8.52% | 28 | 115,000,000 | 179,225 |
| 2014-06-30 | 0.00175 | 0.001737 | 0.00175 | 0.001555 | +7.22% | 58 | 763,000,000 | 1,330,006 |
| 2014-06-27 | 0.001539 | 0.00162 | 0.00164 | 0.001539 | +4.79% | 15 | 45,000,000 | 71,498 |
| 2014-06-25 | 0.001546 | 0.001546 | 0.001546 | 0.001546 | +1.64% | 1 | 1,000,000 | 1,546 |
| 2014-06-24 | 0.001522 | 0.001521 | 0.001523 | 0.001521 | -4.94% | 11 | 41,000,000 | 62,392 |
| 2014-06-20 | 0.001579 | 0.0016 | 0.0016 | 0.001579 | +6.67% | 6 | 7,000,000 | 11,114 |
| 2014-06-19 | 0.001534 | 0.0015 | 0.001534 | 0.0015 | -2.66% | 10 | 82,000,000 | 123,753 |
| 2014-06-18 | 0.001599 | 0.001541 | 0.0016 | 0.001541 | +0.33% | 3 | 4,000,000 | 6,340 |
| 2014-06-17 | 0.001536 | 0.001536 | 0.001536 | 0.001536 | -3.40% | 1 | 1,000,000 | 1,536 |
| 2014-06-16 | 0.001603 | 0.00159 | 0.001603 | 0.00159 | -5.36% | 6 | 125,000,000 | 199,385 |
| 2014-06-11 | 0.001646 | 0.00168 | 0.001689 | 0.001646 | +1.94% | 12 | 58,000,000 | 97,039 |
| 2014-06-10 | 0.0016 | 0.001648 | 0.001648 | 0.001595 | 0.00% | 4 | 11,000,000 | 17,815 |
| 2014-06-09 | 0.001648 | 0.001648 | 0.001648 | 0.001648 | 0.00% | 2 | 13,000,000 | 21,424 |