ГТМ (Глобалтрак)
GTRK
87.6 ₽ +3.91% ↑История котировок GTRK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 133.1 | 134.2 | 134.2 | 133 | +0.90% | 4 | 210 | 27,957 |
| 2017-12-28 | 133.5 | 133 | 135.18 | 133 | 0.00% | 22 | 8,710 | 1,166,424 |
| 2017-12-27 | 133 | 133 | 133 | 133 | 0.00% | 1 | 3,450 | 458,850 |
| 2017-12-26 | 133 | 133 | 133 | 133 | -0.75% | 1 | 20 | 2,660 |
| 2017-12-25 | 134 | 134 | 134 | 134 | +0.51% | 1 | 50 | 6,700 |
| 2017-12-22 | 132 | 133.32 | 133.32 | 132 | +0.24% | 2 | 1,140 | 150,493 |
| 2017-12-20 | 132 | 133 | 133 | 132 | +0.38% | 7 | 620 | 82,092 |
| 2017-12-19 | 133 | 132.5 | 133 | 132 | -0.38% | 8 | 1,500 | 198,066 |
| 2017-12-18 | 132.89 | 133 | 133 | 132.89 | -0.89% | 2 | 360 | 47,859 |
| 2017-12-15 | 134.2 | 134.2 | 134.2 | 134.2 | +0.90% | 3 | 3,000 | 402,600 |
| 2017-12-14 | 133 | 133 | 135.24 | 133 | +0.76% | 8 | 3,970 | 531,505 |
| 2017-12-13 | 132.01 | 132 | 132.01 | 132 | -0.75% | 3 | 2,070 | 273,242 |
| 2017-12-12 | 133 | 133 | 134 | 133 | -5.67% | 7 | 1,010 | 134,601 |
| 2017-12-11 | 133 | 141 | 141 | 133 | +5.55% | 5 | 940 | 125,500 |
| 2017-12-08 | 133.59 | 133.59 | 133.59 | 133.59 | -0.99% | 1 | 400 | 53,436 |
| 2017-12-07 | 134.93 | 134.92 | 134.93 | 134.92 | -0.79% | 2 | 20 | 2,699 |
| 2017-12-05 | 133 | 136 | 136 | 133 | +3.03% | 2 | 250 | 33,400 |
| 2017-12-04 | 132 | 132 | 132 | 132 | 0.00% | 1 | 100 | 13,200 |
| 2017-12-01 | 132.02 | 132 | 134 | 132 | 0.00% | 10 | 60,010 | 7,921,348 |
| 2017-11-30 | 132 | 132 | 135 | 132 | 0.00% | 8 | 63,950 | 8,442,782 |
| 2017-11-29 | 132 | 132 | 134 | 132 | +0.76% | 8 | 65,450 | 8,639,480 |
| 2017-11-28 | 132 | 131 | 132 | 131 | -0.76% | 7 | 95,540 | 12,590,802 |
| 2017-11-27 | 134 | 132 | 134 | 132 | -0.75% | 5 | 25,470 | 3,362,443 |
| 2017-11-24 | 132 | 133 | 133 | 132 | +0.76% | 3 | 200 | 26,450 |
| 2017-11-23 | 132 | 132 | 135 | 132 | -0.37% | 16 | 29,940 | 3,957,875 |
| 2017-11-22 | 132.5 | 132.49 | 132.5 | 131 | +1.05% | 8 | 32,610 | 4,297,320 |
| 2017-11-21 | 133.11 | 131.11 | 133.11 | 131.11 | -0.67% | 8 | 25,250 | 3,333,081 |
| 2017-11-20 | 131 | 132 | 132 | 131 | +1.54% | 5 | 1,120 | 147,830 |
| 2017-11-17 | 132.4 | 130 | 132.5 | 130 | -1.88% | 15 | 27,090 | 3,523,812 |
| 2017-11-16 | 130 | 132.49 | 132.49 | 130 | +1.92% | 3 | 2,760 | 358,825 |
| 2017-11-15 | 134 | 130 | 134 | 127 | -1.86% | 30 | 294,460 | 37,843,046 |
| 2017-11-14 | 131.01 | 132.47 | 132.47 | 131 | -0.39% | 8 | 10,100 | 1,323,150 |
| 2017-11-13 | 132.01 | 132.99 | 132.99 | 130 | +0.75% | 16 | 147,800 | 19,279,606 |
| 2017-11-10 | 132 | 132 | 133 | 132 | 0.00% | 15 | 25,290 | 3,338,320 |
| 2017-11-09 | 132.01 | 132 | 132.01 | 131 | -0.75% | 19 | 77,050 | 10,170,581 |
| 2017-11-08 | 132 | 133 | 133 | 132 | +0.76% | 6 | 6,990 | 922,890 |
| 2017-11-07 | 136 | 132 | 136 | 131.5 | -0.94% | 23 | 103,090 | 13,588,046 |
| 2017-11-03 | 135 | 133.25 | 135 | 133 | 0.00% | 22 | 5,420 | 722,586 |