ГТМ (Глобалтрак)

GTRK

87.9 ₽ +4.27% ↑

История котировок GTRK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	60.4	58.7	60.6	58.1	-3.77%	1338	81,160	4,827,489
2019-12-27	60.7	61	61	58.45	+0.58%	1331	60,120	3,607,015
2019-12-26	60.55	60.65	61.25	60.05	+0.75%	902	48,500	2,944,040
2019-12-25	60.4	60.2	61.85	58.35	-0.33%	1093	64,960	3,909,507
2019-12-24	62.4	60.4	64	59.5	-2.74%	1142	44,190	2,719,318
2019-12-23	60.3	62.1	62.35	59.8	+2.99%	1157	58,170	3,581,349
2019-12-20	59.9	60.3	61.95	59.35	+0.75%	1214	55,740	3,367,186
2019-12-19	58.5	59.85	59.85	58.25	+2.31%	1163	39,250	2,315,441
2019-12-18	58.45	58.5	58.95	58	+0.34%	1021	38,140	2,231,062
2019-12-17	58	58.3	58.9	58	+0.52%	1323	30,870	1,799,880
2019-12-16	57.7	58	58.9	57	+1.05%	1421	42,080	2,439,536
2019-12-13	56.4	57.4	58.2	55.65	+0.70%	1449	50,840	2,892,957
2019-12-12	55.25	57	57.9	53.55	+1.15%	2128	122,450	6,842,476
2019-12-11	57	56.35	65.7	55.25	-0.79%	4661	427,440	25,384,326
2019-12-10	51.65	56.8	56.95	51.45	+9.44%	2383	152,280	8,254,349
2019-12-09	50.7	51.9	53.45	50.6	+2.57%	1808	85,270	4,422,295
2019-12-06	51.25	50.6	52.95	50.5	-0.78%	1297	61,910	3,168,628
2019-12-05	52.4	51	52.4	50.55	-1.64%	1525	53,360	2,726,124
2019-12-04	53.45	51.85	53.45	51.5	-1.14%	1179	41,290	2,144,031
2019-12-03	53.55	52.45	54	51	-0.10%	1552	41,310	2,153,339
2019-12-02	52.45	52.5	52.5	50.3	+1.35%	1909	69,860	3,560,355
2019-11-29	51.7	51.8	52.85	51.05	-1.52%	1743	54,950	2,870,032
2019-11-28	52.5	52.6	53.4	51.5	+1.15%	1082	52,240	2,726,858
2019-11-27	53.1	52	56	51.4	-0.10%	1977	142,070	7,522,787
2019-11-26	52.7	52.05	54.4	51.5	-1.05%	1591	101,700	5,365,494
2019-11-25	56.2	52.6	56.55	52.4	-6.07%	1726	108,360	5,878,358
2019-11-22	55.05	56	56.45	55.05	+0.45%	1282	52,330	2,925,644
2019-11-21	57.4	55.75	57.6	54.4	-2.11%	1481	87,320	4,880,019
2019-11-20	56.4	56.95	58.9	52.15	+3.64%	2066	224,190	12,488,839
2019-11-19	57.9	54.95	58	54.6	-5.26%	1210	118,510	6,647,883
2019-11-18	58.95	58	60.55	55.8	-2.68%	1181	87,050	5,106,351
2019-11-15	58	59.6	60	56.6	+0.17%	1443	77,660	4,501,390
2019-11-14	61.25	59.5	62.5	59.2	-2.62%	1243	72,680	4,372,154
2019-11-13	58.75	61.1	64.85	57.4	+2.69%	2952	201,380	12,376,299
2019-11-12	63.85	59.5	63.85	58.6	-6.23%	2163	164,070	9,969,548
2019-11-11	65.85	63.45	66	62.05	-3.20%	1426	88,260	5,601,177
2019-11-08	68.85	65.55	71.9	64.2	-2.96%	2119	124,180	8,309,775
2019-11-07	64.85	67.55	82.5	61.25	+14.59%	9138	961,050	67,881,479
2019-11-06	45	58.95	58.95	43.6	+39.86%	2487	234,030	12,756,629
2019-11-05	43.95	42.15	43.95	41.7	-3.99%	923	44,090	1,886,879
2019-11-01	42.85	43.9	45.55	42.45	+2.45%	1338	60,080	2,633,056
2019-10-31	44.8	42.85	46.1	41.85	-4.35%	1654	77,900	3,338,780
2019-10-30	37.7	44.8	48.4	37.5	+19.63%	3390	368,530	16,367,370
2019-10-29	37.45	37.45	37.6	37.2	-0.27%	628	20,150	753,292
2019-10-28	38.1	37.55	38.1	37.35	-1.18%	624	27,630	1,045,538
2019-10-25	38.35	38	38.35	37.85	-0.91%	635	29,750	1,132,976
2019-10-24	38.45	38.35	38.55	38.2	-0.39%	597	20,710	794,380
2019-10-23	38.85	38.5	38.85	38.45	-0.39%	609	27,990	1,080,998
2019-10-22	38.95	38.65	38.95	38.45	-0.39%	765	20,240	783,164
2019-10-21	38.4	38.8	39.6	38.4	+0.52%	596	25,780	998,628
2019-10-18	38.2	38.6	38.6	38	+0.52%	574	36,550	1,403,286
2019-10-17	38.6	38.4	38.6	38.2	0.00%	594	23,460	900,248
2019-10-16	38.8	38.4	38.8	38.4	-1.03%	585	31,210	1,204,982
2019-10-15	39	38.8	39	38.4	-0.51%	678	27,920	1,082,206
2019-10-14	40.2	39	40.2	38.8	-2.50%	668	50,140	2,003,462
2019-10-11	40	40	40.2	40	-0.50%	564	24,840	995,560
2019-10-10	40	40.2	40.4	39.8	0.00%	643	37,980	1,521,088
2019-10-09	40.4	40.2	40.4	40	-0.50%	649	26,240	1,054,818
2019-10-08	40.4	40.4	40.4	40	+1.00%	565	32,420	1,300,976
2019-10-07	40.6	40	40.6	40	-0.99%	577	20,240	813,724
2019-10-04	41.4	40.4	41.4	40	-1.46%	731	45,130	1,846,254
2019-10-03	41.4	41	41.4	40.8	-0.97%	700	128,630	5,276,486
2019-10-02	41.2	41.4	41.4	40.6	+0.49%	655	29,490	1,209,768
2019-10-01	41.2	41.2	41.2	40.6	+0.49%	599	23,830	976,460
2019-09-30	40.8	41	41.4	40.4	-0.97%	654	29,350	1,197,624
2019-09-27	42	41.4	42	40	-1.43%	842	56,960	2,342,210
2019-09-26	43	42	43.2	41.8	-3.23%	809	47,920	2,028,664
2019-09-25	43.6	43.4	44.2	43	-0.91%	724	30,160	1,314,366
2019-09-24	45	43.8	45	43.2	-3.10%	694	35,800	1,592,334
2019-09-23	45.4	45.2	45.6	45	-0.44%	672	24,630	1,113,436
2019-09-20	45.4	45.4	45.4	44.8	+0.44%	546	19,130	862,942
2019-09-19	45.6	45.2	45.6	45	-0.88%	623	21,650	980,468
2019-09-18	45	45.6	46	44.8	+0.88%	794	36,160	1,638,610
2019-09-17	45.6	45.2	45.8	44.8	-0.88%	867	45,100	2,043,914
2019-09-16	46.2	45.6	46.4	45.4	-0.87%	805	20,350	933,570
2019-09-13	47	46	47	45.2	-2.54%	956	32,310	1,503,304
2019-09-12	47	47.2	47.2	46.6	0.00%	753	34,830	1,633,994
2019-09-11	49	47.2	49	46.6	-3.67%	917	86,420	4,088,532
2019-09-10	50	49	50	48.6	-1.21%	847	45,950	2,273,734
2019-09-09	50	49.6	50	49.4	0.00%	370	15,330	763,464
2019-09-06	50.2	49.6	51	49.4	-1.98%	160	50,130	2,501,532
2019-09-05	51	50.6	51	49.8	-1.17%	695	24,810	1,245,014
2019-09-04	53	51.2	53	51	-3.40%	357	54,750	2,819,238
2019-09-03	53.4	53	53.4	51.6	-0.75%	180	29,550	1,550,794
2019-09-02	56	53.4	56.2	52.6	-4.64%	425	29,750	1,633,268
2019-08-30	58.4	56	59.2	55.6	-4.76%	520	38,690	2,213,498
2019-08-29	58.8	58.8	59.4	58.2	-1.01%	324	5,600	329,080
2019-08-28	59	59.4	59.6	58.4	+0.68%	113	10,730	631,272
2019-08-27	59.4	59	59.8	58.8	-0.67%	14	320	18,988
2019-08-26	58.6	59.4	59.8	58.6	+1.37%	21	4,120	243,312
2019-08-23	59	58.6	59	58	-0.34%	15	1,210	70,656
2019-08-22	58.6	58.8	58.8	58	+1.38%	7	160	9,370
2019-08-21	58	58	58.8	57.8	-1.36%	19	5,020	294,758
2019-08-20	58	58.8	58.8	58	+0.34%	8	110	6,422
2019-08-19	58.6	58.6	58.8	57.8	-0.34%	34	1,550	90,546
2019-08-16	58.8	58.8	59	58.6	-0.34%	13	260	15,280
2019-08-15	60.2	59	60.2	59	-1.01%	11	1,680	99,778
2019-08-14	59.6	59.6	59.6	59.4	+0.34%	19	1,520	90,376
2019-08-13	59.6	59.4	60.2	59.2	-0.34%	56	2,830	168,244
2019-08-12	59.8	59.6	60.4	59.4	-1.00%	16	1,890	112,714
2019-08-09	60.2	60.2	60.2	59.6	+0.67%	11	200	11,968
2019-08-08	60.2	59.8	60.2	59.4	+0.67%	18	260	15,484
2019-08-07	59.6	59.4	59.8	59.4	-0.34%	15	220	13,106
2019-08-06	59.6	59.6	60.2	59.6	+0.34%	14	340	20,376
2019-08-05	59.8	59.4	59.8	59.4	-0.34%	41	830	49,384
2019-08-02	60.2	59.6	60.4	59.4	-0.67%	52	2,450	147,752
2019-08-01	59.6	60	60.2	59.6	-0.33%	40	1,400	83,772
2019-07-31	60.4	60.2	60.4	59.4	-0.33%	55	4,730	284,498
2019-07-30	59.6	60.4	60.4	59.4	+1.00%	22	3,190	191,044
2019-07-29	59.8	59.8	59.8	59	0.00%	19	3,490	208,598
2019-07-26	59	59.8	59.8	58.8	+1.36%	46	6,230	370,134
2019-07-25	59.8	59	59.8	58.8	-2.32%	64	14,290	846,042
2019-07-24	60.6	60.4	61.8	59.8	0.00%	83	12,820	776,446
2019-07-23	62	60.4	62	59.6	-3.51%	80	17,930	1,100,078
2019-07-22	62.8	62.6	63.8	62.6	-0.32%	24	4,310	270,424
2019-07-19	63.8	62.8	63.8	62.6	0.00%	22	2,710	172,688
2019-07-18	63	62.8	64.8	62.8	+0.32%	45	10,150	647,336
2019-07-17	63.6	62.6	63.8	62.6	-0.63%	35	5,500	346,528
2019-07-16	63.8	63	63.8	62.6	-1.25%	29	4,850	307,128
2019-07-15	65.2	63.8	65.6	63.6	-2.15%	48	8,190	527,398
2019-07-12	66	65.2	66.6	64.8	-2.98%	62	9,160	601,744
2019-07-11	68.2	67.2	68.2	55	-1.47%	210	30,500	1,939,574
2019-07-10	68	68.2	68.6	68	+0.29%	10	890	60,580
2019-07-09	69	68	70	68	-2.86%	27	4,990	344,472
2019-07-08	68.8	70	70	67.8	+2.04%	46	19,010	1,302,812
2019-07-05	68	68.6	69	68	+0.88%	18	1,370	94,286
2019-07-04	68	68	68	67.2	+0.59%	29	10,130	688,546
2019-07-03	67.8	67.6	68	66.8	-0.29%	30	3,460	231,814
2019-07-02	68.8	67.8	69	67.6	-0.29%	42	8,800	598,534
2019-07-01	69	68	69	67.8	-1.45%	18	580	39,526
2019-06-28	68.6	69	69	68.4	+0.58%	16	870	59,940
2019-06-27	69.8	68.6	69.8	68.4	-0.29%	26	1,390	95,666
2019-06-26	68.8	68.8	69	68.2	+0.29%	31	1,730	119,186
2019-06-25	70	68.6	70	68.6	-0.29%	29	7,160	492,778
2019-06-24	69	68.8	70	68.6	-1.43%	58	7,830	540,416
2019-06-21	69.8	69.8	70	69.2	0.00%	22	2,750	192,412
2019-06-20	69.8	69.8	70	68.8	+0.29%	37	1,730	120,256
2019-06-19	70.4	69.6	70.4	69.4	-1.14%	39	17,510	1,223,222
2019-06-18	70.4	70.4	70.4	70	+0.57%	12	910	64,056
2019-06-17	70	70	70	69.4	0.00%	19	8,250	577,424
2019-06-14	70	70	70	69	0.00%	28	2,440	168,926
2019-06-13	70	70	70	69.2	+0.57%	17	1,970	136,722
2019-06-11	70	69.6	70.2	69	0.00%	14	2,400	166,630
2019-06-10	68.6	69.6	70	68.4	+1.46%	40	44,110	3,078,574
2019-06-07	68.6	68.6	69.8	68.4	-1.72%	24	7,810	538,322
2019-06-06	69.8	69.8	69.8	68.8	0.00%	27	910	62,726
2019-06-05	69.6	69.8	69.8	69	+0.29%	9	860	59,998
2019-06-04	69	69.6	69.6	68.6	+0.29%	7	70	4,852
2019-06-03	68.8	69.4	69.6	68	+0.29%	15	320	22,076
2019-05-31	69.8	69.2	69.8	69.2	+1.17%	19	620	43,198
2019-05-30	70.8	68.4	70.8	68.4	-2.29%	18	4,830	336,452
2019-05-29	69.6	70	70.8	69.6	0.00%	7	260	18,288
2019-05-28	69.8	70	70	69.6	+0.29%	6	270	18,852
2019-05-27	70	69.8	70	69.6	+0.29%	14	850	59,444
2019-05-24	70	69.6	70	69.6	0.00%	5	320	22,276
2019-05-23	70	69.6	70	69.6	-0.57%	2	20	1,396
2019-05-22	69.8	70	70	69.6	-1.13%	9	1,650	114,968
2019-05-21	70.8	70.8	70.8	70	0.00%	5	970	68,660
2019-05-20	70.6	70.8	70.8	69.8	+1.14%	5	240	16,974
2019-05-17	70	70	70.8	70	-0.57%	8	1,640	114,906
2019-05-16	69.8	70.4	70.4	69.6	+0.57%	4	160	11,154
2019-05-15	70.6	70	70.6	69.6	-0.28%	9	140	9,808
2019-05-14	69.6	70.2	70.2	69.6	+0.57%	4	60	4,190
2019-05-13	70.6	69.8	70.6	69.6	-0.85%	8	1,780	125,594
2019-05-08	70.4	70.4	70.4	70.4	+0.57%	3	30	2,112
2019-05-07	70	70	70	70	-0.57%	4	3,290	230,300
2019-05-06	69.6	70.4	71	69.4	0.00%	13	9,480	670,560
2019-05-03	70.4	70.4	70.4	70	0.00%	4	4,310	301,824
2019-05-02	70.2	70.4	70.4	69.8	+0.28%	9	5,430	380,256
2019-04-30	69.6	70.2	70.2	69.4	+0.29%	7	280	19,464
2019-04-29	69.6	70	70.4	69.2	-0.57%	20	12,850	904,278
2019-04-26	70.4	70.4	70.4	69.2	+0.86%	17	1,060	74,070
2019-04-25	70.2	69.8	70.4	69.4	+0.29%	8	140	9,836
2019-04-24	70.2	69.6	70.2	69.4	+0.29%	4	90	6,288
2019-04-23	70.2	69.4	70.4	69.2	+2.36%	16	1,390	97,570
2019-04-22	70.4	67.8	70.4	67.8	-3.69%	18	930	64,782
2019-04-19	71	70.4	71	70	-0.28%	11	3,630	255,542
2019-04-18	71	70.6	71	70.6	-0.56%	13	9,560	678,756
2019-04-17	71	71	71	70.4	0.00%	12	1,510	107,114
2019-04-16	71	71	71	70.4	+0.28%	7	520	36,788
2019-04-15	70.8	70.8	71.8	70.4	-1.12%	19	1,740	122,648
2019-04-12	71.6	71.6	71.6	70.8	+1.13%	9	390	27,914
2019-04-11	72.4	70.8	72.4	69.6	-2.48%	31	6,310	449,212
2019-04-10	72.4	72.6	73	72	+0.28%	7	180	13,090
2019-04-09	72.2	72.4	72.4	72.2	-0.55%	3	150	10,852
2019-04-08	72.6	72.8	72.8	72	-0.27%	11	390	28,190
2019-04-05	73.4	73	73.4	72.8	-0.82%	8	350	25,634
2019-04-04	73.6	73.6	73.6	73.6	0.00%	6	310	22,816
2019-04-03	74	73.6	74	73.4	+1.38%	9	300	22,138
2019-04-02	73.6	72.6	73.6	72.6	-1.09%	14	470	34,264
2019-04-01	73.6	73.4	73.6	72.6	+1.10%	5	850	61,956
2019-03-29	73.8	72.6	74	72.4	0.00%	23	3,860	281,746
2019-03-28	74.2	72.6	74.2	72.6	-2.16%	13	2,770	202,036
2019-03-27	74	74.2	74.2	73.4	+0.82%	12	650	48,162
2019-03-26	73.6	73.6	74.2	73.2	-0.81%	11	150	11,060
2019-03-25	73	74.2	74.2	73	+1.09%	9	400	29,404
2019-03-22	72.8	73.4	73.6	72.8	+0.55%	10	560	40,870
2019-03-21	73.6	73	73.8	73	+0.27%	3	90	6,608
2019-03-20	73.8	72.8	73.8	72.8	-0.55%	7	90	6,600
2019-03-19	73.4	73.2	73.8	73.2	0.00%	7	220	16,124
2019-03-18	73.2	73.2	74.2	73.2	-1.35%	6	130	9,542
2019-03-15	74.2	74.2	74.2	74.2	0.00%	2	20	1,484
2019-03-14	73.2	74.2	74.2	73.2	0.00%	3	30	2,206
2019-03-13	74.2	74.2	74.2	74.2	+0.27%	3	60	4,452
2019-03-12	74	74	74.4	74	+1.37%	9	840	62,478
2019-03-11	73	73	74.2	73	-1.62%	10	170	12,456
2019-03-07	73.6	74.2	74.2	73	+1.09%	16	170	12,508
2019-03-06	72.8	73.4	74	72.6	-0.27%	18	750	55,138
2019-03-05	73.6	73.6	73.6	73.6	+0.82%	4	50	3,680
2019-03-04	74.4	73	74.4	73	-1.62%	34	5,630	415,792
2019-03-01	74.6	74.2	75.6	74.2	-0.80%	14	870	64,892
2019-02-28	74.8	74.8	74.8	74.8	-0.80%	1	10	748
2019-02-27	75.4	75.4	75.6	74.4	+0.53%	34	1,060	79,380
2019-02-26	74.4	75	75.2	74.2	0.00%	10	290	21,690
2019-02-25	74.4	75	75	74.2	-0.53%	7	250	18,610
2019-02-22	74.4	75.4	75.4	74.4	+1.34%	3	30	2,252
2019-02-21	74.4	74.4	75.6	74.2	-1.06%	19	560	41,980
2019-02-20	75	75.2	75.2	74.2	+1.35%	8	770	57,208
2019-02-19	75	74.2	75.4	74.2	-1.07%	7	640	47,574
2019-02-18	76.6	75	76.6	75	-1.32%	7	4,200	317,258
2019-02-15	75.4	76	76.4	75.2	+0.26%	23	420	31,712
2019-02-14	76.6	75.8	77.2	75.8	-0.79%	16	8,000	610,222
2019-02-13	76	76.4	76.6	75.2	+1.60%	25	700	53,298
2019-02-12	76	75.2	79.4	75.2	0.00%	14	5,370	407,442
2019-02-11	74.4	75.2	76	74.2	+1.35%	37	6,380	480,740
2019-02-08	73.2	74.2	75.4	73	-2.37%	60	9,540	706,336
2019-02-07	73.6	76	77.6	72.8	+4.40%	69	3,370	248,584
2019-02-06	73.6	72.8	73.6	72.8	-1.09%	9	440	32,356
2019-02-05	72.6	73.6	73.6	72.2	-0.54%	24	1,340	98,456
2019-02-04	73.6	74	77	72.6	+1.93%	32	1,280	94,398
2019-02-01	73.6	72.6	73.6	72.6	+0.14%	27	1,180	85,938
2019-01-31	73.5	72.5	73.5	72.5	-0.68%	13	250	18,285
2019-01-30	73.5	73	73.5	72.5	+0.69%	16	790	57,540
2019-01-29	72.5	72.5	73.5	72.5	0.00%	23	1,470	107,625
2019-01-28	73.5	72.5	73.5	72.5	-1.36%	19	1,060	77,710
2019-01-25	73.5	73.5	73.5	72.5	0.00%	12	570	41,765
2019-01-24	75.5	73.5	75.5	72.5	+1.38%	23	2,800	206,500
2019-01-23	73.5	72.5	73.5	72.5	0.00%	16	1,240	90,680
2019-01-22	73.5	72.5	73.5	72.5	0.00%	33	1,190	87,185
2019-01-21	72.5	72.5	73.5	72.5	-0.68%	17	1,690	123,835
2019-01-18	74	73	74.5	72	-1.35%	57	6,470	472,750
2019-01-17	77	74	77	72	-3.90%	85	17,190	1,290,200
2019-01-16	79	77	79	76.5	-2.53%	43	10,180	787,055
2019-01-15	80	79	81	77.5	0.00%	59	15,730	1,249,960
2019-01-14	82.5	79	82.5	78.5	-3.66%	73	8,190	652,850
2019-01-11	84	82	84.5	81	-2.38%	39	12,200	1,007,225
2019-01-10	87	84	87	77.5	-2.33%	128	18,040	1,506,605
2019-01-09	86	86	87	86	+1.18%	5	220	18,980
2019-01-08	83.5	85	87	83	+0.59%	18	740	63,810
2019-01-04	87	84.5	87	84.5	-0.59%	8	630	54,570
2019-01-03	86	85	93	82.5	0.00%	22	530	45,940

Архив котировок акции GTRK по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017