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)
2021-12-30	638.45	638	649.5	632	-0.14%	7277	424,900	273,503,316
2021-12-29	626.5	638.9	639	612	+2.88%	7198	532,160	334,351,421
2021-12-28	619.95	621	636	609.2	+1.14%	4889	252,860	158,491,236
2021-12-27	614	614	627.7	609	+0.36%	5076	218,130	135,248,288
2021-12-24	599.35	611.8	616	591.2	+2.78%	5663	301,110	182,965,546
2021-12-23	614.85	595.25	614.85	591.05	-2.15%	9183	450,920	272,194,096
2021-12-22	592.9	608.35	621.6	580	+3.13%	8764	533,270	323,742,364
2021-12-21	581	589.9	597.95	567.85	+2.33%	7711	507,330	298,823,703
2021-12-20	587.95	576.45	587.95	559.15	-0.95%	5419	249,880	142,406,765
2021-12-17	584.9	581.95	584.9	565.95	+0.75%	3993	114,590	66,197,053
2021-12-16	590	577.6	595.1	563.15	-0.12%	10199	416,860	242,677,849
2021-12-15	556.95	578.3	583	544.85	+4.53%	4194	281,080	160,211,001
2021-12-14	537	553.25	568.95	519.75	+1.88%	5177	361,850	199,911,579
2021-12-13	569.25	543.05	580	532.7	-3.54%	4438	234,660	129,945,927
2021-12-10	572.55	563	580	551	-3.02%	4047	194,520	109,336,719
2021-12-09	577.85	580.55	583.05	567.05	+0.18%	3956	187,620	107,624,018
2021-12-08	586.85	579.5	596.45	570	-1.27%	4384	209,530	121,255,397
2021-12-07	577	586.95	591.3	573.2	+1.72%	5223	255,940	149,033,115
2021-12-06	569.95	577.05	589.75	559.65	+1.37%	6199	331,030	191,921,539
2021-12-03	548.4	569.25	584.45	541.55	+5.23%	10744	672,040	377,946,436
2021-12-02	548.2	540.95	548.2	532.05	-0.19%	4612	284,450	154,055,578
2021-12-01	534.1	542	545.8	528.85	+2.28%	6454	461,980	248,692,387
2021-11-30	543.2	529.9	545	524.6	-2.40%	7509	570,730	302,271,897
2021-11-29	555.55	542.95	568	530.2	-1.83%	12454	875,120	473,134,913
2021-11-26	570	553.05	571.45	546.15	-3.40%	5416	289,400	160,345,696
2021-11-25	583.45	572.5	586	570	-1.60%	2951	104,770	60,234,894
2021-11-24	605.2	581.8	605.2	570.05	-3.03%	5488	261,730	152,118,159
2021-11-23	569	600	600.95	561.25	+5.30%	4648	208,040	120,077,917
2021-11-22	585	569.8	587.15	560	-1.93%	8207	333,510	189,059,336
2021-11-19	582	581	586.95	567.75	+0.29%	3743	180,440	103,965,095
2021-11-18	593	579.3	593	577	-1.54%	2807	122,760	71,591,162
2021-11-17	596.6	588.35	603.6	583	-1.57%	2588	139,880	82,825,677
2021-11-16	594	597.75	607.45	591.15	+0.63%	2440	82,210	49,488,359
2021-11-15	599.1	594	604	590.6	-0.85%	2802	103,130	61,479,484
2021-11-12	600.95	599.1	606.6	582.1	-0.49%	4389	196,590	117,233,267
2021-11-11	601.85	602.05	610	592	-0.41%	2479	135,490	81,337,978
2021-11-10	607.7	604.55	615.1	600	-0.94%	2619	123,170	74,957,410
2021-11-09	624.75	610.3	624.8	606.3	-1.88%	2449	123,790	75,928,823
2021-11-08	610	622	625.05	607.65	+2.22%	1895	93,660	57,899,257
2021-11-05	624.4	608.5	625.75	607.1	-3.25%	3053	123,320	75,658,729
2021-11-03	622	628.95	631.35	619.6	0.00%	2128	86,180	53,992,708
2021-11-02	637	628.95	639.45	622	-1.19%	2402	100,560	63,041,976
2021-11-01	620	636.55	637	616.15	+2.21%	4575	236,380	148,269,278
2021-10-29	604	622.8	637	602.35	+3.19%	5143	277,580	171,375,121
2021-10-28	615	603.55	616.45	596	-1.69%	3570	249,050	149,956,809
2021-10-27	626.55	613.95	626.55	607.5	-0.54%	2488	127,120	77,997,839
2021-10-26	627.55	617.3	627.55	612.05	-1.30%	3309	160,630	99,242,278
2021-10-25	622.55	625.45	627	610.4	+0.39%	3618	153,180	94,662,353
2021-10-22	615	623	627	612.05	+1.63%	4115	207,740	129,091,703
2021-10-21	628.4	613	628.6	607.15	-2.15%	3360	149,380	91,768,286
2021-10-20	616	626.5	627.1	610	+1.09%	1880	114,140	70,351,742
2021-10-19	620	619.75	629.85	607	+0.21%	4391	247,820	153,812,081
2021-10-18	593.85	618.45	621.7	589.9	+5.17%	4738	303,860	184,377,669
2021-10-15	596.95	588.05	596.95	582	-0.67%	2899	170,540	99,911,071
2021-10-14	597	592	598.25	589.75	-0.34%	1998	164,940	98,009,162
2021-10-13	591.05	594	598.95	588.3	+0.03%	2661	177,190	105,005,528
2021-10-12	596.6	593.8	602	591	-0.48%	2186	116,690	69,520,423
2021-10-11	606	596.65	606	591.1	-0.19%	3218	190,410	113,468,494
2021-10-08	591	597.8	599.9	587.85	+1.02%	2845	304,660	180,599,603
2021-10-07	607.4	591.75	607.5	585	-1.54%	4151	209,340	124,460,957
2021-10-06	615	601	619.8	592.75	-3.05%	4705	235,640	141,977,317
2021-10-05	600	619.9	619.9	594.75	+4.00%	3386	201,310	122,684,737
2021-10-04	592	596.05	607.8	590	+0.75%	4323	279,070	167,351,707
2021-10-01	587.95	591.6	595.4	579.05	+1.13%	2333	181,880	106,345,601
2021-09-30	565.95	585	589.05	565.05	+4.21%	4401	378,850	219,696,715
2021-09-29	571.8	561.35	572.65	560.35	-1.83%	1685	114,870	64,814,509
2021-09-28	565.35	571.8	578.85	558.75	+1.05%	3151	242,190	137,779,156
2021-09-27	553.8	565.85	567.45	544.35	+2.21%	2297	139,850	77,612,223
2021-09-24	556.65	553.6	564.15	546	-0.24%	1755	128,870	71,049,989
2021-09-23	569	554.95	569	546.7	-0.55%	2541	140,750	77,702,198
2021-09-22	545	558	558.75	539.75	+3.72%	2588	246,530	135,835,982
2021-09-21	533.8	538	544	531.3	+1.51%	3293	287,840	155,252,999
2021-09-20	545	530	545	530	-2.75%	3791	214,960	114,830,116
2021-09-17	557	545	559.5	541.1	-2.16%	3540	210,760	115,502,847
2021-09-16	568	557.05	570	546.6	-1.90%	5178	395,990	221,015,178
2021-09-15	570.15	567.85	575	563	-0.40%	2805	254,830	144,509,994
2021-09-14	574.95	570.15	580	566.1	-0.60%	4110	296,120	168,537,564
2021-09-13	575	573.6	576.4	565.95	-0.24%	4141	310,140	176,788,462
2021-09-10	582.85	575	583.95	568	-1.30%	3455	159,610	91,765,489
2021-09-09	587	582.6	589.85	578	-1.55%	1593	77,980	45,470,030
2021-09-08	585.95	591.8	591.8	579.15	+1.00%	1954	117,120	68,560,047
2021-09-07	587.1	585.95	589.95	576.2	-0.20%	3677	206,780	120,140,951
2021-09-06	595.8	587.15	595.8	578.6	-2.13%	8439	464,390	271,232,553
2021-09-03	618	599.95	619.5	595	-2.78%	9808	537,800	323,718,476
2021-09-02	616.55	617.1	620.75	607.8	+0.11%	1995	146,940	90,603,073
2021-09-01	622	616.45	622	601.2	+0.26%	3516	228,570	139,477,839
2021-08-31	640	614.85	640	600	-5.33%	12336	857,770	528,013,103
2021-08-30	630.05	649.5	658.6	630.05	+3.26%	4564	377,670	245,803,467
2021-08-27	608	629	636.55	602.8	+3.39%	4033	218,850	136,157,183
2021-08-26	602.9	608.4	619.5	594.3	+1.44%	4105	291,520	177,560,704
2021-08-25	568.95	599.75	604	568	+5.72%	4773	301,770	177,963,915
2021-08-24	569.8	567.3	569.8	559.8	+0.41%	1541	86,710	49,006,918
2021-08-23	570.2	565	572.75	555	+0.18%	3608	131,160	73,466,490
2021-08-20	560.05	564	569.65	560	+0.18%	1484	68,070	38,333,559
2021-08-19	567.95	563	573.9	552.05	-1.39%	4317	213,080	119,987,597
2021-08-18	570.05	570.95	574.1	561	+0.71%	2809	93,640	53,258,951
2021-08-17	559	566.95	575	559	+1.06%	2987	127,730	72,917,111
2021-08-16	574	561	579.4	556.95	-1.84%	2937	130,970	74,116,879
2021-08-13	585.5	571.5	588.65	568.05	-2.37%	4390	202,170	116,026,456
2021-08-12	584.95	585.4	586	577.45	+1.11%	4699	211,540	122,825,545
2021-08-11	577	579	586	575.05	-0.09%	2036	162,530	94,758,436
2021-08-10	573	579.5	585	565.45	+1.92%	2930	234,740	136,143,019
2021-08-09	566.5	568.6	575	563	+0.24%	1751	94,510	53,623,027
2021-08-06	579.25	567.25	584.4	565.4	-1.83%	2035	114,740	65,528,721
2021-08-05	568.05	577.85	585	563.5	+1.39%	1904	119,270	67,886,480
2021-08-04	585	569.95	585	560	+1.78%	1946	76,980	43,473,076
2021-08-03	570.05	560	577.45	555	-1.93%	2480	115,060	64,995,762
2021-08-02	574.9	571	586	567.6	-0.68%	2874	180,960	104,951,044
2021-07-30	590	574.9	590	556	+3.22%	3480	192,440	110,115,746
2021-07-29	556.5	556.95	564.45	550.4	+0.44%	2998	219,970	122,895,142
2021-07-28	543.95	554.5	564.95	539.05	+2.81%	4090	372,330	206,484,855
2021-07-27	529.5	539.35	544.9	523.35	+1.86%	3290	212,070	114,150,871
2021-07-26	519.6	529.5	531.8	514.05	+2.27%	1993	141,720	74,209,814
2021-07-23	529.85	517.75	529.9	517.6	-2.22%	2346	110,690	57,724,091
2021-07-22	516.1	529.5	531	514	+2.61%	2077	170,660	89,706,329
2021-07-21	518	516.05	524.05	515.45	-0.41%	1278	97,230	50,514,863
2021-07-20	513.25	518.15	520	506.55	+1.99%	1715	117,320	60,303,341
2021-07-19	516.9	508.05	522	506	-0.87%	3042	175,330	89,659,721
2021-07-16	511	512.5	523.9	508.3	-0.19%	1957	127,360	66,029,592
2021-07-15	512.95	513.5	517.25	510.1	+0.49%	1531	97,920	50,446,298
2021-07-14	515.3	511	518.55	507.7	-1.16%	1613	109,870	56,665,300
2021-07-13	523.5	517	523.5	515.25	-0.83%	1369	68,930	35,682,553
2021-07-12	525	521.35	527.35	516.05	-0.78%	1432	63,250	32,954,379
2021-07-09	528	525.45	530.1	520.4	+0.14%	1609	99,580	52,344,760
2021-07-08	530	524.7	534.95	518	-0.46%	2916	164,320	86,028,900
2021-07-07	521	527.15	530	518.7	+1.97%	1796	87,970	46,255,545
2021-07-06	512.65	516.95	522	510.3	+0.38%	1641	93,120	48,237,957
2021-07-05	522.6	515	522.6	510	-0.73%	1141	45,770	23,651,784
2021-07-02	527.95	518.8	533.05	515	-1.57%	2182	139,950	73,152,794
2021-07-01	526	527.05	534	525	+0.59%	1721	120,590	63,920,319
2021-06-30	510.5	523.95	524.9	507.35	+3.19%	1743	108,200	56,192,046
2021-06-29	519	507.75	520.5	505.5	-2.07%	2568	141,140	72,135,556
2021-06-28	511.15	518.5	526.5	510.1	-0.40%	1719	114,760	59,861,287
2021-06-25	526	520.6	526.95	518.3	-1.05%	1427	79,840	41,558,705
2021-06-24	531.8	526.15	533.5	514	-1.13%	2329	247,830	129,679,806
2021-06-23	538	532.15	539.05	525.3	-0.53%	2012	134,240	71,679,553
2021-06-22	541	535	541	531.2	+0.71%	3099	221,630	119,238,704
2021-06-21	530	531.25	538.05	524.4	+1.32%	3184	224,430	119,272,296
2021-06-18	520	524.35	535.5	517	+1.42%	6404	647,680	342,916,253
2021-06-17	503.5	517	521	501.05	+3.14%	4792	594,180	307,565,670
2021-06-16	505	501.25	509	499.65	-0.18%	2145	118,990	59,841,279
2021-06-15	508.4	502.15	509.95	502	-1.53%	3173	171,970	86,796,419
2021-06-14	516.5	509.95	518.7	506.5	-1.08%	2709	146,800	75,274,271
2021-06-11	509	515.5	517.8	506.7	+1.48%	3697	270,610	139,366,548
2021-06-10	505.25	508	510.95	500.25	+1.04%	3516	342,250	173,728,636
2021-06-09	505	502.75	507	497.8	-0.09%	3491	376,760	190,119,142
2021-06-08	502	503.2	505.7	500	+0.63%	5085	576,900	290,633,719
2021-06-07	493.5	500.05	506.75	483.65	+1.33%	6217	593,280	297,515,951
2021-06-04	482.75	493.5	495	477.05	+2.81%	6875	620,220	303,043,327
2021-06-03	480	480	484.6	475	+0.07%	3675	428,210	204,238,006
2021-06-02	480.25	479.65	484	475	-0.06%	4778	331,920	159,085,242
2021-06-01	479.95	479.95	485	475.15	+0.20%	3399	349,340	166,779,420
2021-05-31	475.8	479	479.7	474.5	+1.08%	2256	108,330	51,753,353
2021-05-28	478	473.9	480	468.15	-0.22%	3371	218,020	102,788,399
2021-05-27	467.55	474.95	486.05	449.25	+1.05%	4563	1,561,110	751,624,693
2021-05-26	477	470	477	466.4	-0.70%	3200	254,560	119,231,305
2021-05-25	477.05	473.3	477.75	468.1	-0.50%	3973	289,190	136,675,957
2021-05-24	468.8	475.7	478.15	467.75	+1.93%	5554	463,710	219,280,603
2021-05-21	458	466.7	467.9	456.8	+2.16%	3265	206,850	95,672,842
2021-05-20	457	456.85	459	453.2	-0.02%	2833	220,860	100,873,094
2021-05-19	457.7	456.95	460.7	452.7	+0.36%	3119	215,170	97,852,420
2021-05-18	455.15	455.3	457	451.55	-0.47%	4098	265,780	120,580,524
2021-05-17	462.3	457.45	462.4	452.1	-0.14%	4802	261,180	118,712,848
2021-05-14	458	458.1	462.95	456.05	-0.20%	3027	153,630	70,570,976
2021-05-13	463.9	459	464.9	455.35	-0.86%	5555	322,180	147,695,734
2021-05-12	464.7	463	464.8	461	+0.22%	3609	225,100	104,148,567
2021-05-11	464.4	462	464.4	460.15	-0.50%	2870	143,830	66,384,291
2021-05-10	464.45	464.3	464.45	460.85	+0.37%	2261	116,470	53,849,882
2021-05-07	467.4	462.6	467.4	461.05	-0.54%	2878	157,390	72,872,979
2021-05-06	468.95	465.1	468.95	463.75	-0.41%	2213	113,340	52,763,408
2021-05-05	469.4	467	469.4	464	+0.62%	2378	127,720	59,527,603
2021-05-04	469.5	464.1	470.2	462	-0.98%	3245	204,510	95,472,627
2021-04-30	463	468.7	469.85	461.75	+1.01%	2912	236,360	110,587,063
2021-04-29	468	464	470.55	462	-1.04%	4185	257,450	119,670,485
2021-04-28	466.65	468.9	471.5	456.25	-3.72%	16821	1,150,950	532,837,990
2021-04-27	483	487	490.3	481	+0.21%	7035	708,510	344,874,606
2021-04-26	484	486	487.7	477.8	+0.66%	6064	456,190	220,241,909
2021-04-23	480.05	482.8	486	471	+0.42%	5571	434,070	207,326,095
2021-04-22	485	480.8	486.15	475.1	-0.62%	7529	529,540	253,297,440
2021-04-21	487	483.8	489.1	483.1	-1.12%	5118	373,910	181,618,884
2021-04-20	490.5	489.3	492.4	486	-0.46%	4861	276,590	134,956,675
2021-04-19	494.4	491.55	494.85	489.1	-0.58%	4452	293,420	144,124,594
2021-04-16	498.05	494.4	498.05	490.35	-0.46%	5105	361,420	178,062,518
2021-04-15	494	496.7	498	489	+0.07%	6610	405,320	199,522,837
2021-04-14	499	496.35	499.5	492.1	-0.45%	4454	332,080	164,582,907
2021-04-13	501.4	498.6	503.85	492.6	-0.33%	6026	397,720	197,323,974
2021-04-12	505.45	500.25	505.45	499.05	-0.15%	3575	206,750	103,526,778
2021-04-09	502.85	501	507.5	499.5	-0.32%	2986	162,420	81,417,949
2021-04-08	502.9	502.6	506.95	502	-0.13%	1569	62,570	31,514,562
2021-04-07	503.4	503.25	506.25	499.1	+0.60%	2495	154,280	77,654,004
2021-04-06	509.3	500.25	510.95	498.7	-1.70%	5575	310,650	155,999,326
2021-04-05	507.9	508.9	511	505.3	+0.25%	2388	135,610	69,110,704
2021-04-02	505.8	507.65	508.1	503.2	+0.37%	1638	75,190	38,006,106
2021-04-01	505.9	505.8	506	501	-0.03%	3155	157,770	79,429,603
2021-03-31	505	505.95	507.45	500.5	+0.22%	2872	179,840	90,505,724
2021-03-30	509	504.85	509	502	-0.42%	2226	147,650	74,679,475
2021-03-29	509	507	511.8	500	-0.59%	3700	275,180	139,198,136
2021-03-26	511	510	515.8	503.1	+0.41%	1627	145,080	74,185,622
2021-03-25	510	507.9	513.95	501.15	0.00%	2020	236,090	119,530,042
2021-03-24	505.85	507.9	513.85	502.75	+1.34%	1501	92,310	46,834,995
2021-03-23	505	501.2	506	499.75	-0.32%	1713	241,370	121,264,162
2021-03-22	503	502.8	503.8	499.2	+0.47%	1700	97,980	49,121,662
2021-03-19	504	500.45	509.5	497	-0.75%	2161	198,860	100,136,122
2021-03-18	513	504.25	515	500	-1.76%	3543	330,260	166,831,795
2021-03-17	512.95	513.3	515.2	507.5	+0.45%	2363	149,340	76,484,676
2021-03-16	515	511	515.5	506.5	-0.20%	1853	98,860	50,474,975
2021-03-15	501	512	515.9	495.4	+2.81%	3699	376,940	189,899,961
2021-03-12	501.15	498	501.15	490	+0.30%	3205	419,150	208,617,858
2021-03-11	502	496.5	506	493.75	-0.90%	3565	311,940	155,487,367
2021-03-10	509.5	501	509.5	498	-1.18%	2254	183,540	92,185,651
2021-03-09	506	507	511.4	491	+0.12%	2220	141,720	71,776,190
2021-03-05	507.4	506.4	508.35	502	+0.87%	1607	113,170	57,289,146
2021-03-04	504.65	502.05	509.5	501.55	-0.53%	1957	107,300	54,211,380
2021-03-03	506.9	504.7	509.1	501.15	-0.06%	2008	163,250	82,453,829
2021-03-02	510	505	515.15	500.5	-0.86%	2706	254,910	129,496,687
2021-03-01	501.05	509.4	510.8	499	+2.28%	2759	166,360	84,274,938
2021-02-26	493.05	498.05	503.35	489.1	+0.74%	2788	161,730	80,505,534
2021-02-25	499.35	494.4	500	490.05	+0.28%	2277	180,750	89,475,463
2021-02-24	493	493	498	486	-0.09%	3048	187,900	92,344,177
2021-02-22	504.55	493.45	504.95	484.6	-1.51%	3286	221,380	109,350,059
2021-02-20	497.3	501	501.5	495.2	+0.91%	938	39,420	19,674,958
2021-02-19	498.45	496.5	500	490.5	-0.34%	3559	221,870	109,535,595
2021-02-18	501	498.2	502.1	495	-0.36%	2726	130,320	64,889,924
2021-02-17	504.7	500	506	497	-0.78%	2171	171,870	86,210,930
2021-02-16	502.75	503.95	508.95	500.7	-0.17%	1987	117,030	58,983,162
2021-02-15	509.4	504.8	509.85	499.1	-0.37%	3927	229,380	115,065,071
2021-02-12	504.85	506.7	507.85	496.8	+0.26%	2738	160,250	80,376,438
2021-02-11	511.4	505.4	511.4	500.45	-0.41%	1892	105,450	53,306,388
2021-02-10	517.3	507.5	517.35	505	-1.30%	3818	269,680	137,054,321
2021-02-09	518.5	514.2	522	510.2	-0.83%	2970	183,740	94,363,099
2021-02-08	513.15	518.5	518.9	510.6	+1.87%	3597	253,770	131,029,012
2021-02-05	509.4	509	511.65	505.05	-0.61%	2340	185,210	94,142,290
2021-02-04	510.6	512.1	514.4	505.1	-0.08%	2359	197,810	101,002,802
2021-02-03	513	512.5	518.95	508.4	+0.07%	1649	93,440	47,882,072
2021-02-02	512.2	512.15	520	507	+0.20%	2064	113,010	57,913,113
2021-02-01	513	511.15	521	508	-0.25%	2323	115,510	59,402,017
2021-01-29	512.85	512.45	520.15	506.3	+0.19%	1854	131,040	67,493,402
2021-01-28	511.55	511.5	530	501.1	-0.01%	4078	376,030	192,770,671
2021-01-27	527	511.55	528.5	509.4	-2.65%	3662	193,730	99,922,227
2021-01-26	530.8	525.5	531.65	523	-1.33%	1954	98,660	51,955,231
2021-01-25	536	532.6	542	510	-0.82%	3258	152,180	80,791,150
2021-01-22	540	537	544.8	523	-1.83%	5553	379,940	200,743,451
2021-01-21	529.9	547	548.4	512.8	+3.60%	5999	364,780	192,911,553
2021-01-20	511.6	528	528	511.6	+2.12%	2783	207,850	108,460,962
2021-01-19	518.9	517.05	525.4	507.55	+0.02%	3773	218,210	112,634,256
2021-01-18	503.9	516.95	530	501.1	+3.35%	4078	203,160	103,662,632
2021-01-15	494.05	500.2	506.5	492.05	+1.87%	3148	172,660	86,447,895
2021-01-14	488.9	491	496.45	482.2	+1.40%	2656	183,490	90,041,614
2021-01-13	487.55	484.2	492.4	478.5	-0.27%	2921	135,030	65,455,467
2021-01-12	488.4	485.5	499.95	479	-1.50%	5467	341,760	166,704,984
2021-01-11	479.9	492.9	492.9	476	+3.33%	3488	224,920	109,033,005
2021-01-08	467	477	482	464.6	+2.96%	2629	189,320	89,731,713
2021-01-06	464.5	463.3	466.05	460	-0.37%	1909	143,970	66,530,057
2021-01-05	460.8	465	465	458.1	+1.53%	1375	68,540	31,698,807
2021-01-04	457	458	462	450.5	0.00%	2639	209,470	95,708,528

Архив котировок акции GLTR по годам

2024 2023 2022 2021 2020