ГТМ (Глобалтрак)
GTRK
88.4 ₽ +0.11% ↑История котировок GTRK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 88.8 | 88.3 | 90 | 88 | -0.11% | 915 | 156,860 | 13,925,813 |
| 2026-03-12 | 89.5 | 88.4 | 92.5 | 87.9 | -0.67% | 1619 | 256,460 | 22,982,741 |
| 2026-03-11 | 90.4 | 89 | 92.5 | 88.2 | -0.78% | 1641 | 260,930 | 23,551,052 |
| 2026-03-10 | 86.9 | 89.7 | 94 | 85.1 | +3.10% | 4318 | 621,470 | 55,999,512 |
| 2026-03-09 | 89 | 87 | 92.3 | 85.5 | -2.25% | 2446 | 372,450 | 32,509,771 |
| 2026-03-06 | 88.1 | 89 | 93.8 | 87.6 | +1.02% | 4502 | 682,290 | 62,168,447 |
| 2026-03-05 | 94.1 | 88.1 | 97.5 | 86.9 | -6.08% | 7360 | 1,391,030 | 125,943,816 |
| 2026-03-04 | 104.1 | 93.8 | 104.1 | 91.5 | -7.22% | 7214 | 1,385,590 | 132,567,032 |
| 2026-03-03 | 97 | 101.1 | 109.9 | 85.2 | +3.48% | 19392 | 4,188,160 | 405,628,676 |
| 2026-03-02 | 103.3 | 97.7 | 104.9 | 94.3 | -7.39% | 7176 | 1,278,080 | 126,404,791 |
| 2026-02-27 | 115.5 | 105.5 | 115.7 | 101.1 | -8.66% | 9696 | 2,188,190 | 232,242,136 |
| 2026-02-26 | 119.9 | 115.5 | 119.9 | 112.5 | -3.35% | 7475 | 1,396,440 | 162,939,581 |
| 2026-02-25 | 112.7 | 119.5 | 119.9 | 98 | -4.40% | 24089 | 5,257,100 | 581,835,004 |
| 2026-02-24 | 136.3 | 125 | 140.5 | 125 | -11.03% | 3024 | 1,026,440 | 130,022,672 |
| 2026-02-20 | 160.8 | 140.5 | 161.4 | 140.5 | -12.08% | 4907 | 1,339,450 | 191,391,123 |
| 2026-02-19 | 160.2 | 159.8 | 163.2 | 159.3 | -0.31% | 1669 | 304,210 | 49,021,034 |
| 2026-02-18 | 158.3 | 160.3 | 161.7 | 158 | +1.14% | 1681 | 292,300 | 46,784,823 |
| 2026-02-17 | 159 | 158.5 | 160 | 158.2 | -0.44% | 603 | 65,140 | 10,355,501 |
| 2026-02-16 | 160.1 | 159.2 | 160.8 | 158.4 | -0.38% | 630 | 79,850 | 12,736,209 |
| 2026-02-13 | 159.8 | 159.8 | 161.4 | 158.4 | +0.19% | 695 | 115,440 | 18,477,641 |
| 2026-02-12 | 160.4 | 159.5 | 161.1 | 159 | -0.62% | 349 | 51,330 | 8,214,300 |
| 2026-02-11 | 159.4 | 160.5 | 162.2 | 156.7 | +0.69% | 746 | 116,370 | 18,618,947 |
| 2026-02-10 | 159.5 | 159.4 | 160.8 | 158.3 | -0.37% | 404 | 57,920 | 9,233,691 |
| 2026-02-09 | 160.7 | 160 | 161.7 | 158.1 | -0.44% | 1157 | 159,880 | 25,612,696 |
| 2026-02-06 | 161.9 | 160.7 | 162.3 | 160.3 | -0.37% | 428 | 63,310 | 10,208,462 |
| 2026-02-05 | 161.7 | 161.3 | 162.5 | 160 | -0.98% | 937 | 109,500 | 17,631,692 |
| 2026-02-04 | 163.3 | 162.9 | 165.2 | 161.6 | -0.24% | 956 | 148,800 | 24,340,910 |
| 2026-02-03 | 162.8 | 163.3 | 164.9 | 160.9 | +0.80% | 1658 | 289,750 | 47,382,628 |
| 2026-02-02 | 162 | 162 | 164.1 | 160.3 | +0.12% | 1223 | 171,970 | 27,796,079 |
| 2026-01-30 | 164.3 | 161.8 | 165.3 | 161.5 | -1.52% | 1308 | 181,080 | 29,485,913 |
| 2026-01-29 | 165.8 | 164.3 | 169 | 161.9 | -0.73% | 2487 | 370,800 | 61,733,224 |
| 2026-01-28 | 163.7 | 165.5 | 170 | 163.7 | +1.53% | 4450 | 720,410 | 120,183,875 |
| 2026-01-27 | 162.4 | 163 | 165 | 161.7 | +0.43% | 923 | 117,470 | 19,233,409 |
| 2026-01-26 | 164 | 162.3 | 165 | 161.3 | -1.10% | 1377 | 163,490 | 26,644,028 |
| 2026-01-23 | 163.9 | 164.1 | 165.8 | 162.3 | +0.18% | 1672 | 286,980 | 47,143,319 |
| 2026-01-22 | 165 | 163.8 | 168 | 162.5 | -0.73% | 2551 | 408,280 | 67,687,412 |
| 2026-01-21 | 163.1 | 165 | 165.7 | 161.2 | +0.73% | 2367 | 439,330 | 72,170,780 |
| 2026-01-20 | 164 | 163.8 | 164.2 | 161.1 | +0.55% | 1222 | 176,300 | 28,728,545 |
| 2026-01-19 | 162.2 | 162.9 | 165.7 | 162.2 | -0.12% | 1942 | 417,030 | 68,488,361 |
| 2026-01-16 | 162 | 163.1 | 163.7 | 161.6 | +0.87% | 909 | 122,680 | 19,966,137 |
| 2026-01-15 | 161.3 | 161.7 | 162.6 | 160.2 | +0.56% | 861 | 88,750 | 14,329,800 |
| 2026-01-14 | 161.4 | 160.8 | 163.2 | 158.4 | -0.19% | 2376 | 279,310 | 44,914,315 |
| 2026-01-13 | 163.5 | 161.1 | 164 | 160.2 | -1.35% | 962 | 105,250 | 16,998,031 |
| 2026-01-12 | 160.3 | 163.3 | 166.2 | 160.3 | +1.94% | 2247 | 373,040 | 61,126,254 |
| 2026-01-09 | 162.7 | 160.2 | 164.8 | 159.8 | -2.08% | 855 | 99,170 | 16,146,095 |
| 2026-01-08 | 165.8 | 163.6 | 167.7 | 162.6 | -1.92% | 1092 | 97,650 | 16,012,059 |
| 2026-01-06 | 169.5 | 166.8 | 169.7 | 165.3 | -1.07% | 821 | 73,190 | 12,252,899 |
| 2026-01-05 | 173.9 | 168.6 | 174 | 164.8 | 0.00% | 1778 | 202,100 | 34,005,643 |