ГТМ (Глобалтрак)

GTRK

87.6 ₽ +3.91% ↑

История котировок GTRK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	54	50.7	54	50	-4.43%	2906	506,770	25,937,658
2022-12-29	51.2	53.05	55.8	48.55	0.00%	6619	1,224,490	64,413,387
2022-12-28	67.9	53.05	77.25	50.1	-14.09%	47754	10,026,350	638,059,563
2022-12-27	45.75	61.75	61.75	45	+39.71%	37478	8,924,380	510,658,375
2022-12-26	38.85	44.2	47.55	38.85	+13.77%	11879	2,184,770	97,420,699
2022-12-23	40.35	38.85	40.35	38.7	-2.75%	767	111,630	4,412,969
2022-12-22	42.4	39.95	42.4	39.7	-4.65%	1443	251,890	10,161,781
2022-12-21	43.95	41.9	46.55	40.1	-3.90%	2901	499,510	21,238,567
2022-12-20	40.95	43.6	49.5	40	+8.19%	11694	2,826,970	126,672,832
2022-12-19	37.05	40.3	40.9	37	+8.92%	3540	1,041,850	41,086,272
2022-12-16	40.35	37	40.85	36	-6.33%	3028	503,660	18,814,392
2022-12-15	33.3	39.5	41	33.15	+18.80%	11906	2,559,010	99,160,654
2022-12-14	31.45	33.25	39	31.1	+5.72%	5378	924,530	32,626,124
2022-12-13	32.1	31.45	32.55	30.8	-2.02%	755	72,390	2,272,530
2022-12-12	32.8	32.1	33.7	31.05	-3.17%	993	100,820	3,253,853
2022-12-09	33.7	33.15	33.7	33	-1.63%	195	13,340	442,630
2022-12-08	33	33.7	35	32.75	+2.28%	700	68,580	2,332,532
2022-12-07	33	32.95	33.2	32.75	-0.75%	122	11,790	388,093
2022-12-06	32.05	33.2	33.35	32.05	-0.15%	162	11,650	383,148
2022-12-05	33	33.25	33.95	33	-0.60%	199	16,610	554,834
2022-12-02	33.7	33.45	34	33.2	-0.89%	189	12,630	423,035
2022-12-01	33.2	33.75	34.1	32.8	+1.81%	454	52,500	1,759,186
2022-11-30	33.85	33.15	34.9	32.8	-1.04%	741	78,040	2,623,946
2022-11-29	32.95	33.5	33.95	32.7	-0.15%	280	27,000	904,129
2022-11-28	33.25	33.55	33.85	32.4	+1.05%	486	66,520	2,203,849
2022-11-25	34	33.2	34.25	32.9	-2.35%	634	62,070	2,066,902
2022-11-24	34.7	34	35.25	34	-2.02%	549	89,450	3,086,944
2022-11-23	33.3	34.7	35.3	33	+4.05%	1086	125,430	4,310,290
2022-11-22	34	33.35	34	32.9	-1.48%	520	141,870	4,728,640
2022-11-21	32.7	33.85	36.6	32.6	+4.15%	3572	699,740	24,067,760
2022-11-18	32	32.5	33.35	30.8	+1.72%	1589	325,420	10,430,543
2022-11-17	29.3	31.95	36.3	29.3	+7.94%	8171	1,682,080	56,522,721
2022-11-16	29.45	29.6	30.25	28.8	+0.51%	368	42,260	1,245,474
2022-11-15	29.5	29.45	30.05	29.05	-0.17%	381	56,640	1,684,068
2022-11-14	29.7	29.5	29.9	29.05	-0.67%	350	29,100	858,411
2022-11-11	30.05	29.7	30.6	29.35	0.00%	490	30,210	899,227
2022-11-10	29	29.7	29.85	28.05	+2.24%	412	38,660	1,130,203
2022-11-09	29.1	29.05	29.8	29	-2.52%	653	63,510	1,858,478
2022-11-08	27.95	29.8	29.8	27.55	+6.62%	1081	221,570	6,444,082
2022-11-07	26.5	27.95	30.1	26.45	+4.49%	2431	299,060	8,530,154
2022-11-03	26.7	26.75	27.85	26.6	+0.19%	922	130,240	3,536,281
2022-11-02	26.3	26.7	27.6	26.2	+1.52%	804	167,540	4,493,987
2022-11-01	26.2	26.3	26.65	26.2	-0.94%	182	10,660	281,905
2022-10-31	26.35	26.55	26.65	26	+1.34%	275	22,170	584,241
2022-10-28	26.55	26.2	27.35	25.45	-1.32%	412	48,420	1,264,068
2022-10-27	26.5	26.55	27.25	26.3	+0.57%	396	65,520	1,746,295
2022-10-26	26.5	26.4	27.4	26.25	-0.38%	455	57,030	1,520,285
2022-10-25	26.1	26.5	26.8	25.6	+1.53%	396	53,210	1,404,735
2022-10-24	26.1	26.1	26.5	26	0.00%	180	31,220	816,629
2022-10-21	26.4	26.1	26.45	25.75	-0.38%	161	16,830	438,135
2022-10-20	26.15	26.2	26.55	26	+0.38%	162	18,730	494,445
2022-10-19	26.35	26.1	26.55	25.65	-1.14%	272	29,520	773,648
2022-10-18	26.6	26.4	26.75	26.4	-0.38%	134	13,060	346,425
2022-10-17	25.7	26.5	26.9	25.7	-0.56%	360	49,930	1,325,107
2022-10-14	26.7	26.65	26.9	25.9	-0.19%	253	11,760	311,298
2022-10-13	27	26.7	27.9	25.8	+1.14%	507	59,180	1,567,410
2022-10-12	26.5	26.4	27.45	25.5	-0.38%	568	72,920	1,941,384
2022-10-11	25.2	26.5	27.2	25.2	+5.37%	792	79,760	2,095,516
2022-10-10	24.6	25.15	25.35	23.85	+1.82%	314	38,850	958,066
2022-10-07	26	24.7	26.3	24.1	-4.63%	619	50,570	1,278,455
2022-10-06	26	25.9	27.2	25.6	0.00%	784	93,840	2,459,954
2022-10-05	26.3	25.9	27.25	24.35	-0.96%	1545	235,420	6,102,910
2022-10-04	24.2	26.15	32	24.2	+7.61%	7019	1,087,770	30,748,731
2022-10-03	22.25	24.3	25.45	22.25	+7.76%	587	50,990	1,228,836
2022-09-30	22.5	22.55	22.85	21.85	+0.45%	331	30,160	669,438
2022-09-29	23.5	22.45	23.85	22	-3.02%	261	18,850	428,533
2022-09-28	22.55	23.15	23.8	22.55	0.00%	225	28,840	670,777
2022-09-27	22.85	23.15	24.15	22.6	+0.65%	317	30,810	707,921
2022-09-26	25.15	23	25.15	22	-7.82%	544	50,890	1,191,228
2022-09-23	27	24.95	27	24.3	-7.42%	597	55,810	1,415,166
2022-09-22	27	26.95	27.8	26.65	+0.56%	253	8,070	219,034
2022-09-21	26.65	26.8	27.05	23.3	-1.47%	707	51,860	1,317,806
2022-09-20	29.1	27.2	30.5	27	-7.17%	1034	127,980	3,688,008
2022-09-19	28.75	29.3	31.5	28.75	+1.03%	882	111,710	3,315,285
2022-09-16	28.65	29	29.5	28.65	-1.19%	174	24,400	709,631
2022-09-15	29.3	29.35	30.25	29	+0.86%	306	42,520	1,252,048
2022-09-14	28.85	29.1	29.8	28.6	+1.04%	297	32,080	928,340
2022-09-13	29.55	28.8	29.7	28.7	-1.20%	351	38,790	1,131,593
2022-09-12	28.4	29.15	29.55	28.4	+1.04%	413	30,290	882,710
2022-09-09	28.65	28.85	29.1	28.3	+0.52%	203	22,420	647,445
2022-09-08	28.45	28.7	29.1	28.4	-1.03%	191	16,420	475,648
2022-09-07	29.4	29	29.45	28.55	-0.17%	242	24,660	716,834
2022-09-06	29.2	29.05	30.05	27.95	-0.51%	717	72,970	2,124,445
2022-09-05	28.75	29.2	29.95	28	+3.18%	879	94,660	2,752,613
2022-09-02	28	28.3	28.35	27.9	+0.35%	270	35,710	1,006,122
2022-09-01	27.7	28.2	28.45	27.6	+2.17%	400	47,880	1,344,404
2022-08-31	28.1	27.6	28.7	26.8	-4.00%	606	90,720	2,534,542
2022-08-30	28.55	28.75	29.35	28.1	-0.86%	398	61,840	1,767,397
2022-08-29	29.6	29	29.9	28.7	-1.69%	1217	159,330	4,648,520
2022-08-26	30.6	29.5	30.6	29.3	-0.34%	679	156,000	4,639,329
2022-08-25	29.2	29.6	30.55	28.85	+1.20%	963	185,760	5,539,576
2022-08-24	28.35	29.25	29.85	28	+2.81%	1122	125,700	3,648,303
2022-08-23	27.6	28.45	30.05	27.6	+3.08%	1113	219,530	6,343,831
2022-08-22	27.55	27.6	28.6	27.15	0.00%	597	63,000	1,749,953
2022-08-19	26.95	27.6	29.85	26.3	+2.41%	2239	370,650	10,488,522
2022-08-18	26.6	26.95	27.5	26.15	+3.65%	468	42,170	1,130,730
2022-08-17	26.55	26	28.65	25.7	-2.07%	833	111,210	2,989,892
2022-08-16	26.65	26.55	27.15	26.35	-0.38%	349	39,850	1,061,019
2022-08-15	26.6	26.65	27.15	25.45	+1.52%	662	66,360	1,737,034
2022-08-12	25.4	26.25	26.4	24.85	+5.85%	494	64,560	1,657,742
2022-08-11	25.4	24.8	26	24.65	-0.80%	516	58,750	1,481,652
2022-08-10	24.6	25	25.4	24.3	+2.04%	492	66,500	1,659,520
2022-08-09	24.05	24.5	25.9	23.6	+4.26%	1552	184,090	4,554,857
2022-08-08	23.3	23.5	24.05	23	+0.86%	373	36,230	853,364
2022-08-05	23.35	23.3	23.6	23.2	-0.21%	303	32,870	768,651
2022-08-04	23.3	23.35	24.15	23	+0.86%	474	63,810	1,499,573
2022-08-03	23.5	23.15	23.5	23.15	-0.22%	118	15,640	363,753
2022-08-02	24	23.2	24.1	23	-1.69%	630	94,500	2,219,378
2022-08-01	23.3	23.6	24.15	23.25	0.00%	436	51,710	1,222,153
2022-07-29	23.5	23.6	23.9	23	+0.85%	338	72,480	1,693,370
2022-07-28	23.4	23.4	23.8	23.2	0.00%	130	13,290	310,883
2022-07-27	23.4	23.4	24.5	23.2	+0.43%	672	93,180	2,204,903
2022-07-26	23.5	23.3	23.6	23	0.00%	378	50,100	1,162,368
2022-07-25	23.7	23.3	23.75	23	-1.06%	381	46,880	1,090,956
2022-07-22	23.15	23.55	23.6	22.85	+1.73%	140	5,480	128,176
2022-07-21	23.2	23.15	24.15	22.4	-1.91%	577	69,350	1,610,647
2022-07-20	23.45	23.6	23.65	23.35	+0.85%	114	14,140	331,496
2022-07-19	23.45	23.4	23.95	22.75	-2.70%	379	40,580	953,916
2022-07-18	23.7	24.05	24.5	23.7	+1.48%	338	23,690	570,213
2022-07-15	24.05	23.7	24.05	23.15	-1.25%	320	42,520	1,000,917
2022-07-14	24.4	24	24.7	23.5	-0.83%	484	65,820	1,589,715
2022-07-13	23.7	24.2	24.8	23.4	+3.20%	772	103,430	2,501,616
2022-07-12	23.85	23.45	24.85	22.75	-1.47%	704	119,170	2,858,801
2022-07-11	23.3	23.8	24.3	22.8	+1.93%	333	27,830	649,510
2022-07-08	23.9	23.35	24.8	22.75	+0.43%	1021	81,660	1,944,297
2022-07-07	22.1	23.25	24.95	22.1	+4.49%	947	101,080	2,393,527
2022-07-06	22.5	22.25	22.6	22.15	0.00%	111	15,890	353,871
2022-07-05	22.65	22.25	23.25	22.2	-1.55%	230	13,560	305,716
2022-07-04	21.85	22.6	22.7	21.7	+3.67%	356	42,500	951,017
2022-07-01	22.55	21.8	22.55	21.1	-1.36%	396	35,190	764,518
2022-06-30	22.85	22.1	23.35	21.8	-3.28%	483	39,230	878,546
2022-06-29	22.8	22.85	23.75	22.45	+0.22%	378	30,670	705,799
2022-06-28	23.45	22.8	24.9	22.55	-0.44%	851	84,440	1,969,485
2022-06-27	22.55	22.9	23.45	22.5	+1.10%	272	17,240	397,179
2022-06-24	23.25	22.65	23.5	22.6	-1.52%	250	25,120	577,711
2022-06-23	23.4	23	23.5	22.65	+0.66%	312	22,600	518,622
2022-06-22	22.6	22.85	23.15	21.85	-0.22%	422	49,760	1,128,179
2022-06-21	23	22.9	23.45	22.7	-0.22%	283	19,060	437,043
2022-06-20	22.75	22.95	24.7	22.1	+3.38%	1766	158,780	3,733,884
2022-06-17	21.85	22.2	22.5	21.55	+1.60%	321	26,320	579,696
2022-06-16	21.9	21.85	22.7	21.25	+0.23%	651	53,510	1,176,428
2022-06-15	21.45	21.8	21.95	21.3	+1.63%	222	16,990	369,006
2022-06-14	21.6	21.45	21.7	21.1	-1.15%	332	23,850	510,148
2022-06-10	21.4	21.7	21.9	21.15	+0.23%	297	18,790	404,509
2022-06-09	22.45	21.65	24	21.4	-3.56%	1066	111,230	2,512,996
2022-06-08	21.85	22.45	22.5	21.05	+3.70%	455	44,230	959,409
2022-06-07	20.9	21.65	22.2	20.9	-2.48%	313	22,880	496,105
2022-06-06	23.05	22.2	23.2	21.85	-2.42%	364	49,220	1,091,982
2022-06-03	22.85	22.75	23.1	22.3	-1.09%	262	17,040	385,761
2022-06-02	23.5	23	23.5	22.75	-1.50%	262	16,990	390,577
2022-06-01	23.6	23.35	23.6	22.55	-1.06%	501	37,360	868,096
2022-05-31	23.9	23.6	23.9	23.2	-1.46%	286	22,330	525,917
2022-05-30	24.5	23.95	24.5	23.2	-0.21%	526	60,360	1,445,548
2022-05-27	23.9	24	24.15	23.2	+0.21%	562	36,850	878,369
2022-05-26	24.8	23.95	25.1	23.4	-3.82%	1588	245,560	5,887,345
2022-05-25	25.3	24.9	25.9	24.3	-1.39%	796	82,340	2,057,442
2022-05-24	24.95	25.25	26	24.4	+1.81%	540	59,630	1,494,893
2022-05-23	24.95	24.8	25.05	24.35	+0.61%	518	46,700	1,157,772
2022-05-20	25.7	24.65	26.1	23.2	-3.90%	927	156,440	3,838,909
2022-05-19	25.7	25.65	25.75	25.35	-0.19%	244	26,520	678,530
2022-05-18	25.75	25.7	26.4	25.35	+0.19%	623	89,610	2,309,698
2022-05-17	25.55	25.65	25.95	25.1	+1.18%	610	56,950	1,453,170
2022-05-16	25.05	25.35	25.6	25.05	+1.20%	404	30,790	778,480
2022-05-13	25.2	25.05	25.8	24.45	-0.40%	632	66,490	1,666,714
2022-05-12	25.5	25.15	25.8	24.5	-1.57%	748	78,150	1,969,299
2022-05-11	25.65	25.55	26.4	25.05	-0.20%	749	75,030	1,927,329
2022-05-06	26.55	25.6	27.3	25.1	-3.03%	1537	207,140	5,351,154
2022-05-05	26.05	26.4	28	26	+1.93%	1952	351,030	9,490,420
2022-05-04	27.4	25.9	27.75	25.65	-4.07%	1184	177,190	4,648,620
2022-04-29	25.65	27	31.25	25.2	+6.93%	4736	880,750	24,683,643
2022-04-28	26.35	25.25	27	25.1	-3.44%	1042	263,130	6,827,371
2022-04-27	25.7	26.15	27.6	25.15	+4.18%	1101	337,560	8,829,747
2022-04-26	24.05	25.1	28.5	24.05	+5.02%	5612	1,226,490	32,986,717
2022-04-25	26.2	23.9	26.2	23.6	-7.54%	957	139,740	3,411,457
2022-04-22	33.45	25.85	35	25.15	-15.52%	6593	1,425,120	39,960,841
2022-04-21	21.8	30.6	30.6	21.8	+39.73%	6481	1,426,810	41,392,599
2022-04-20	22.25	21.9	22.65	21.6	-1.13%	340	82,320	1,821,539
2022-04-19	22.05	22.15	22.45	21	0.00%	315	35,730	773,523
2022-04-18	22.15	22.15	23.05	21.65	-1.77%	339	36,560	808,357
2022-04-15	23.15	22.55	23.15	22.1	+0.22%	259	20,350	462,445
2022-04-14	23	22.5	23.15	22.5	-2.17%	274	38,600	877,566
2022-04-13	23.7	23	23.85	22.5	-1.08%	503	39,300	907,646
2022-04-12	24.45	23.25	24.65	22.15	-5.68%	1136	148,780	3,442,210
2022-04-11	25.95	24.65	25.95	23.95	-2.57%	438	32,240	797,325
2022-04-08	26.75	25.3	27.95	23.6	-6.30%	1152	128,810	3,292,048
2022-04-07	21.2	27	30.85	21.2	+15.88%	3941	879,950	24,462,587
2022-04-06	22.5	23.3	23.55	21.5	+1.97%	375	44,070	1,015,277
2022-04-05	23.45	22.85	24	22.25	-2.56%	456	32,350	747,412
2022-04-04	25.15	23.45	25.35	23	-4.29%	609	43,970	1,039,314
2022-04-01	24.9	24.5	25.3	23.35	+4.93%	673	80,430	1,969,731
2022-03-31	21.9	23.35	24.45	21.5	+8.60%	880	94,400	2,195,030
2022-03-30	21.1	21.5	23	19.3	+11.98%	688	51,580	1,094,875
2022-03-29	17.75	19.2	20.65	17.5	+1.86%	504	26,860	526,705
2022-03-28	24.8	18.85	24.8	17.95	-7.82%	642	85,490	1,606,771
2022-02-25	17.45	20.45	23.7	17.45	+16.86%	550	28,780	580,126
2022-02-24	22.35	17.5	22.35	14.9	-29.44%	600	91,350	1,562,351
2022-02-22	23.85	24.8	24.85	20	+4.86%	599	60,420	1,316,497
2022-02-21	25.5	23.65	25.55	23.5	-7.25%	675	122,120	3,021,012
2022-02-18	25.9	25.5	26.05	25.25	-1.54%	483	97,450	2,498,400
2022-02-17	26.4	25.9	26.45	25.85	-1.52%	388	71,590	1,863,416
2022-02-16	26.75	26.3	27.05	26.25	-1.68%	578	110,330	2,920,191
2022-02-15	26.65	26.75	26.9	26.25	+1.13%	285	49,280	1,306,990
2022-02-14	27	26.45	27.1	25.95	-1.86%	366	52,010	1,366,137
2022-02-11	27.45	26.95	27.45	26.35	-1.46%	336	40,840	1,092,156
2022-02-10	27.25	27.35	27.7	27.1	+0.92%	252	27,400	748,950
2022-02-09	27.45	27.1	27.45	26.9	-0.55%	368	107,350	2,903,565
2022-02-08	27.3	27.25	27.4	27	+0.55%	163	34,550	939,153
2022-02-07	27.25	27.1	27.65	27.05	-1.09%	220	36,530	996,342
2022-02-04	27.8	27.4	28	27.25	-0.90%	162	20,930	578,996
2022-02-03	28	27.65	28.4	27.15	-1.25%	230	37,990	1,057,552
2022-02-02	27.75	28	29.2	27.75	+1.08%	446	76,180	2,166,721
2022-02-01	27.45	27.7	28.55	27.35	+0.73%	315	44,400	1,239,753
2022-01-31	27.65	27.5	28.1	27.3	-0.36%	235	26,090	722,962
2022-01-28	27.75	27.6	27.9	26.65	-0.18%	296	56,350	1,544,576
2022-01-27	27.15	27.65	28.3	27.05	+1.28%	334	60,010	1,662,410
2022-01-26	27.05	27.3	27.45	26.85	+0.92%	220	52,590	1,420,219
2022-01-25	26.65	27.05	27.3	26.3	+2.27%	245	15,000	404,158
2022-01-24	28.05	26.45	28.25	26.15	-5.70%	386	55,200	1,483,110
2022-01-21	27.85	28.05	28.1	27.6	+0.72%	176	18,580	515,810
2022-01-20	27.9	27.85	28.3	27.5	+0.54%	196	31,810	884,858
2022-01-19	27.5	27.7	28.6	27.15	+1.47%	338	31,280	871,043
2022-01-18	28.65	27.3	28.8	27	-4.21%	507	69,450	1,942,055
2022-01-17	28.45	28.5	28.85	28.05	+0.18%	353	42,040	1,191,767
2022-01-14	29	28.45	29.5	28.3	-1.90%	513	81,340	2,350,222
2022-01-13	29.1	29	29.95	29	0.00%	551	79,340	2,338,824
2022-01-12	29.1	29	29.55	28.9	+0.35%	367	41,060	1,195,195
2022-01-11	29.05	28.9	30.25	28.7	+0.17%	518	69,320	2,010,532
2022-01-10	28.7	28.85	29.75	28	+0.52%	776	123,850	3,606,202
2022-01-06	28.7	28.7	29.05	28.6	-1.03%	359	55,070	1,583,421
2022-01-05	29.1	29	29.5	28.9	+0.17%	304	47,090	1,372,832
2022-01-04	28.85	28.95	29.35	28.8	-0.17%	534	88,940	2,580,776
2022-01-03	29.05	29	29.55	28.75	0.00%	979	173,920	5,037,963

Архив котировок акции GTRK по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017