Globaltrans (Глобалтранс)

GLTR

519.25 ₽ -0.03% ↓

История котировок GLTR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	453	455.75	458	452.3	+0.61%	2481	219,810	100,325,322
2020-12-29	447	453	456	447	+1.12%	2110	187,920	84,999,871
2020-12-28	443.7	448	449.3	443.7	+0.45%	938	88,820	39,715,819
2020-12-25	440.05	446	446.5	439.9	+0.95%	644	110,870	49,209,535
2020-12-24	445.95	441.8	445.95	439.9	-0.42%	855	65,360	28,907,911
2020-12-23	440.45	443.65	449	440.4	-0.35%	885	90,410	40,096,957
2020-12-22	440.65	445.2	446.3	434.9	+1.18%	985	83,250	36,861,848
2020-12-21	445.95	440	445.95	433.7	-0.74%	2227	173,680	76,116,167
2020-12-18	448.5	443.3	448.5	441	-1.29%	1070	150,320	66,669,080
2020-12-17	446	449.1	451	440	+0.82%	2158	286,470	127,108,091
2020-12-16	443.1	445.45	446.65	441.2	+0.39%	932	66,390	29,507,179
2020-12-15	446	443.7	448.2	442.2	-0.29%	1095	72,870	32,313,995
2020-12-14	449.65	445	449.65	444	-0.48%	1089	69,000	30,790,275
2020-12-11	444.45	447.15	448.45	440	+0.94%	1197	129,630	57,638,451
2020-12-10	442.4	443	443.15	441	+0.14%	793	54,400	24,024,854
2020-12-09	442	442.4	443.9	440	+0.34%	1079	73,140	32,299,752
2020-12-08	442	440.9	448.8	439	-0.27%	1635	169,060	75,096,994
2020-12-07	440	442.1	446.35	439	+1.14%	1759	118,450	52,421,518
2020-12-04	438.95	437.1	441.15	435.6	+0.02%	1619	134,030	58,837,560
2020-12-03	435	437	440.6	434.3	+0.58%	1531	164,210	71,947,805
2020-12-02	436.5	434.5	437.7	433.9	-0.47%	2205	146,860	63,952,659
2020-12-01	450	436.55	450	435	-1.67%	5009	441,070	193,286,528
2020-11-30	450	443.95	453.15	442.6	-1.32%	1881	154,290	69,021,687
2020-11-27	444.85	449.9	452	442.2	+1.87%	1966	220,460	98,828,734
2020-11-26	442.45	441.65	444.95	440	-0.18%	1265	103,410	45,674,960
2020-11-25	440.4	442.45	445.65	439	+0.52%	1256	123,530	54,603,553
2020-11-24	439.5	440.15	444.2	437.05	+0.26%	2008	157,940	69,638,624
2020-11-23	449.7	439	451.85	437	-2.10%	3620	265,000	118,232,152
2020-11-20	459.9	448.4	459.9	447.15	-1.92%	5003	311,180	140,247,583
2020-11-19	460	457.2	462	453.55	-0.39%	2253	153,420	70,138,962
2020-11-18	463.85	459	463.9	457	-0.41%	1674	143,800	65,949,640
2020-11-17	476.85	460.9	476.85	457.4	-0.45%	1848	145,820	67,179,917
2020-11-16	478.75	463	478.75	463	-1.05%	2030	158,130	73,659,575
2020-11-13	468.95	467.9	484.85	465.95	-0.15%	2392	202,940	96,567,407
2020-11-12	459.1	468.6	468.7	456	+2.07%	879	65,860	30,373,328
2020-11-11	452.55	459.1	461.85	452.05	+0.68%	944	74,680	33,993,691
2020-11-10	456.9	456	462.05	452.55	-0.22%	891	95,570	43,502,278
2020-11-09	459.95	457	459.95	451.25	+0.12%	3481	187,300	85,088,005
2020-11-06	452.9	456.45	459	450.7	+1.00%	843	75,440	34,359,409
2020-11-05	460.85	451.95	460.85	450.2	-1.03%	1533	111,490	50,521,266
2020-11-03	469.9	456.65	469.9	452.4	-1.00%	753	82,510	37,626,456
2020-11-02	458.55	461.25	464.75	450.1	+1.24%	856	81,670	37,378,735
2020-10-30	457.7	455.6	463	449.7	-0.46%	1358	144,380	65,681,302
2020-10-29	462.5	457.7	463.5	455	+0.18%	1541	252,990	115,996,916
2020-10-28	486	456.9	486	451.05	0.00%	2935	289,610	133,316,748

Архив котировок акции GLTR по годам

2024 2023 2022 2021 2020