ГТМ (Глобалтрак)

GTRK

88 ₽ +4.39% ↑

История котировок GTRK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	573	541	603.2	540.05	-4.59%	34542	2,510,180	1,453,301,099
2023-12-28	611.8	567	649	522	-7.35%	105596	8,698,310	5,180,081,026
2023-12-27	622.65	612	697.9	561.6	+6.36%	132455	11,321,160	7,221,322,136
2023-12-26	510	575.4	575.4	505	+15.97%	83805	7,302,030	4,037,369,888
2023-12-25	424.9	496.15	496.15	422	+21.01%	86326	7,306,620	3,411,264,762
2023-12-22	353	410	425.75	350.05	+17.48%	55703	5,401,970	2,150,283,008
2023-12-21	355	349	361.65	343.5	-0.33%	7867	598,530	210,964,569
2023-12-20	357	350.15	363.4	343.55	+0.60%	11128	942,800	331,858,521
2023-12-19	352	348.05	357.7	333.7	-0.78%	13277	997,230	346,177,862
2023-12-18	316	350.8	356	311	+12.80%	21452	1,936,210	650,847,092
2023-12-15	298	311	324	292.75	+4.27%	6668	490,650	152,579,980
2023-12-14	319.65	298.25	324	295.25	-4.83%	4820	275,860	85,353,299
2023-12-13	307.5	313.4	337	290.5	+1.92%	17801	1,122,260	357,719,434
2023-12-12	314.65	307.5	331.8	302.15	-2.27%	6746	444,760	139,750,601
2023-12-11	331.9	314.65	331.9	312.05	-5.43%	6727	396,380	126,810,250
2023-12-08	351.15	332.7	351.15	330.2	-2.00%	5875	318,230	107,675,201
2023-12-07	354.25	339.5	388.9	327.2	-9.86%	19370	1,362,310	475,431,753
2023-12-06	343	376.65	376.65	315.15	+9.59%	10999	726,800	250,591,351
2023-12-05	360.4	343.7	366.95	326.95	-3.21%	5603	283,210	96,337,725
2023-12-04	390	355.1	402	351	-7.19%	5571	322,360	118,900,104
2023-12-01	409.85	382.6	409.85	376	-5.45%	4321	232,910	90,578,375
2023-11-30	377	404.65	415.8	372.4	+7.21%	13973	881,140	353,054,581
2023-11-29	393	377.45	394.7	372.15	-3.93%	2976	143,950	54,923,925
2023-11-28	379	392.9	397.85	368.5	+4.49%	4578	296,080	114,605,569
2023-11-27	398	376	400.2	365	-5.12%	4908	244,390	91,560,170
2023-11-24	401.3	396.3	430	388	-2.21%	5051	268,120	109,344,633
2023-11-23	435	405.25	436.95	400.7	-6.47%	5367	268,610	111,452,785
2023-11-22	431	433.3	443.2	427	+0.69%	4080	209,420	90,850,727
2023-11-21	430.7	430.35	439.6	425.5	+0.42%	3868	195,220	84,270,577
2023-11-20	425.65	428.55	448.3	422	-0.05%	5745	306,670	133,755,047
2023-11-17	459.95	428.75	460	415.5	-5.14%	6630	379,000	164,236,159
2023-11-16	443.5	452	478.95	430.5	+1.92%	17854	1,128,820	519,129,037
2023-11-15	348.95	443.5	462	327	+24.56%	46421	2,979,910	1,257,724,833
2023-11-14	433.5	356.05	435.5	326.25	-16.81%	23606	1,529,350	581,939,252
2023-11-13	508.5	428	510	374.5	-15.47%	20290	1,390,670	599,187,409
2023-11-10	525.8	506.3	532.7	495	-2.74%	4053	203,530	103,760,160
2023-11-09	528.8	520.55	529.8	515	-1.26%	1416	59,470	30,996,164
2023-11-08	537.5	527.2	540	521	-1.09%	2131	102,990	54,401,735
2023-11-07	535	533	546.8	528.95	+0.47%	3514	210,470	112,888,860
2023-11-06	527.05	530.5	538	520.65	+1.04%	2417	108,840	57,708,513
2023-11-03	535.5	525.05	552	521	-1.86%	4633	251,790	133,446,544
2023-11-02	526	535	562.6	523	+2.10%	14771	845,050	458,369,883
2023-11-01	559.85	524	602	522.5	-6.40%	36624	2,577,080	1,481,145,478
2023-10-31	495	559.85	585	492.65	+14.31%	36565	2,511,080	1,402,250,970
2023-10-30	523	489.75	528.1	487	-6.21%	4835	228,880	115,488,582
2023-10-27	532	522.2	545	505	-1.84%	3165	157,140	82,105,363
2023-10-26	540	532	552.9	532	-1.02%	4655	245,720	133,526,050
2023-10-25	546.85	537.5	555.95	531.6	-0.86%	3692	183,040	99,159,136
2023-10-24	540.4	542.15	566	530.45	+0.34%	5706	265,200	145,765,339
2023-10-23	559	540.3	565.4	533.2	-2.99%	6001	319,490	173,379,946
2023-10-20	605.4	556.95	613.25	555.5	-7.94%	9601	552,340	320,777,793
2023-10-19	533	605	606	525	+12.87%	20500	1,244,480	720,754,962
2023-10-18	559.95	536	560.55	521.25	-4.12%	10734	575,020	308,826,160
2023-10-17	586.9	559.05	589	555	-4.11%	6392	300,540	170,816,773
2023-10-16	599.9	583	609.2	580.1	-3.03%	5617	288,260	170,486,683
2023-10-13	613.5	601.2	614.1	596.1	-0.69%	3115	151,620	91,410,628
2023-10-12	622.5	605.4	627.15	591	-3.48%	5415	246,540	150,806,061
2023-10-11	619.9	627.25	632	585.2	+1.55%	12086	614,950	375,709,211
2023-10-10	640.5	617.65	640.5	612.75	-2.42%	4635	212,780	132,695,436
2023-10-09	662.55	633	662.55	624.05	-2.68%	10946	468,030	298,022,203
2023-10-06	658	650.45	673	643.6	-0.17%	10716	574,020	379,691,340
2023-10-05	657	651.55	673.65	635.5	-0.91%	13693	681,540	444,625,715
2023-10-04	677	657.55	696	651.9	-2.74%	24173	1,399,560	949,034,452
2023-10-03	639.3	676.1	676.1	630.1	+7.32%	31762	2,080,350	1,374,468,648
2023-10-02	611	630	666	611	+3.28%	32747	1,848,620	1,197,509,513
2023-09-29	637.5	610	637.5	605	-3.15%	8442	381,580	234,958,844
2023-09-28	648.55	629.85	648.55	619	-2.04%	8928	413,840	260,811,466
2023-09-27	644	642.95	664.95	630.9	-0.40%	8068	410,680	266,745,423
2023-09-26	667.5	645.5	674.75	640	-2.52%	8941	475,130	310,813,529
2023-09-25	610	662.2	671.65	605	+8.91%	24165	1,413,050	914,405,555
2023-09-22	578.7	608	635	541	+3.23%	18716	1,133,250	681,168,800
2023-09-21	636	589	642.25	587	-7.24%	11135	640,390	394,484,617
2023-09-20	683	635	683	579.9	-7.10%	19683	1,315,620	835,427,705
2023-09-19	655	683.55	712.6	644.45	+2.31%	31994	2,052,540	1,394,550,635
2023-09-18	639	668.1	668.1	622.5	+9.85%	22288	1,473,530	971,014,205
2023-09-15	539	608.2	608.2	500.55	+10.45%	15040	1,048,620	608,336,841
2023-09-14	643	550.65	643	483.05	-14.36%	34952	2,551,460	1,410,630,877
2023-09-13	688.65	643	692	593.25	-6.15%	20157	1,150,230	744,010,387
2023-09-12	692	685.15	704.9	667.45	-0.70%	8297	415,110	286,085,562
2023-09-11	662	690	711.3	632.15	+2.75%	23975	1,420,560	976,960,867
2023-09-08	711	671.55	729.6	637.2	-4.47%	26970	1,581,890	1,072,275,424
2023-09-07	673.4	703	722.25	635.7	+6.98%	50580	3,523,340	2,468,923,479
2023-09-06	607.95	657.15	657.15	570.85	+9.96%	17499	1,269,490	796,146,978
2023-09-05	625.5	597.65	625.5	580	-2.19%	13359	746,700	447,696,986
2023-09-04	592	611.05	628.25	568.85	+7.20%	37052	2,400,380	1,464,714,260
2023-09-01	365.2	570	644.75	365.2	+71.69%	209859	21,189,780	11,714,056,632
2023-08-31	340.4	332	351.95	322	-5.02%	16630	1,211,900	404,013,213
2023-08-30	370.9	349.55	386.6	343.05	-5.22%	13084	895,470	322,492,633
2023-08-29	388	368.8	397.75	339	+1.92%	53966	5,264,620	1,979,907,296
2023-08-28	345	361.85	361.85	329.4	+9.85%	19411	2,094,170	739,137,064
2023-08-25	322.8	329.4	329.4	312.5	+9.85%	28916	3,141,520	1,011,391,100
2023-08-24	272.8	299.85	299.85	262	+9.92%	32566	3,770,850	1,109,389,240
2023-08-23	251	272.8	272.8	249	+9.60%	30000	3,719,180	976,411,724
2023-08-22	240.5	248.9	259	239.7	+3.82%	12335	1,360,420	339,174,659
2023-08-21	249.9	239.75	250	230	-2.92%	9799	822,460	194,977,950
2023-08-18	252	246.95	268	235	+1.02%	24153	2,707,110	685,738,241
2023-08-17	224.5	244.45	244.45	222.8	+9.91%	14745	1,858,340	433,961,759
2023-08-16	214	222.4	234.85	208.15	+4.17%	23591	3,228,200	727,971,146
2023-08-15	213.5	213.5	223.75	206.15	0.00%	7228	662,020	142,416,946
2023-08-14	209	213.5	223.05	205.45	+5.17%	22320	2,883,820	627,082,797
2023-08-11	151.45	203	249	144.05	+46.89%	130966	20,911,130	4,624,932,851
2023-08-10	134.5	138.2	141	134.45	+3.02%	5264	541,700	75,046,014
2023-08-09	131.9	134.15	142.3	128.25	+3.71%	6868	796,630	109,556,472
2023-08-08	133.65	129.35	133.65	123	-3.36%	2472	224,050	28,740,909
2023-08-07	133	133.85	138.8	131.25	+2.02%	3281	292,720	39,923,597
2023-08-04	137.75	131.2	140	126.2	-5.41%	4594	416,310	56,222,630
2023-08-03	140.75	138.7	141.55	137.2	-1.14%	3061	226,520	31,426,831
2023-08-02	141.85	140.3	146	137.2	-1.09%	6616	730,260	103,118,106
2023-08-01	133.7	141.85	147.3	133.1	+5.82%	16362	2,327,890	333,720,680
2023-07-31	133.3	134.05	144.8	123.2	+2.13%	24486	3,181,990	434,431,874
2023-07-28	158	131.25	180	131.25	-20.26%	61657	9,833,500	1,545,889,825
2023-07-27	82.9	164.6	164.6	82.85	+99.88%	128704	24,764,190	3,540,944,529
2023-07-26	81.5	82.35	82.8	81.05	+1.10%	820	84,290	6,912,055
2023-07-25	82	81.45	82	80.65	+0.31%	663	55,860	4,550,325
2023-07-24	81.45	81.2	81.55	80.4	+0.62%	728	81,000	6,563,026
2023-07-21	80.4	80.7	81	80.4	+0.19%	469	32,030	2,586,902
2023-07-20	82.1	80.55	82.1	80.5	-0.80%	533	53,730	4,357,493
2023-07-19	81.5	81.2	81.5	80.6	+0.50%	804	84,980	6,891,107
2023-07-18	80.4	80.8	81.8	80.2	+0.69%	755	82,440	6,672,530
2023-07-17	81	80.25	82.5	80.05	-0.50%	1045	125,300	10,202,867
2023-07-14	80.9	80.65	81	80.3	-0.12%	427	21,300	1,717,806
2023-07-13	81.5	80.75	81.5	80.2	-0.19%	450	43,300	3,506,864
2023-07-12	80.4	80.9	81	80.1	+0.87%	574	52,490	4,226,894
2023-07-11	80.7	80.2	80.7	80	-0.19%	332	29,060	2,332,459
2023-07-10	80.3	80.35	80.8	80.05	+0.25%	378	39,790	3,202,504
2023-07-07	80.3	80.15	80.8	80	-0.68%	538	30,810	2,475,934
2023-07-06	81	80.7	81	80.4	-0.19%	390	31,000	2,500,552
2023-07-05	80.9	80.85	80.9	80.3	+0.06%	469	33,300	2,688,381
2023-07-04	80.5	80.8	80.95	80.35	-0.06%	457	38,700	3,124,868
2023-07-03	81.1	80.85	81.3	80.25	-0.31%	423	40,290	3,252,195
2023-06-30	80.6	81.1	81.5	80.6	+0.19%	577	35,900	2,906,005
2023-06-29	80.95	80.95	82.25	80.6	-0.67%	906	114,910	9,357,307
2023-06-28	81.35	81.5	82	80.25	+0.87%	580	64,270	5,219,936
2023-06-27	80.05	80.8	84.55	80.05	+0.87%	2696	347,260	28,556,836
2023-06-26	80.15	80.1	83.2	78.5	-1.42%	1320	136,110	10,905,120
2023-06-23	81.85	81.25	82.3	80.7	-1.16%	1030	55,220	4,486,979
2023-06-22	82.25	82.2	83	81.8	-0.48%	736	58,770	4,842,953
2023-06-21	83.35	82.6	83.4	80.5	-0.72%	1460	158,410	13,040,397
2023-06-20	86	83.2	86.85	82.15	-2.92%	2544	300,230	25,123,360
2023-06-19	83	85.7	88.7	82.35	+4.26%	6728	984,230	85,104,464
2023-06-16	81.7	82.2	85.45	81.65	+0.67%	4103	588,840	49,320,315
2023-06-15	80.05	81.65	85.45	80.05	+2.45%	5774	966,070	79,997,322
2023-06-14	80.55	79.7	81	79.4	-0.37%	739	87,510	7,032,288
2023-06-13	80.3	80	81	79.2	+0.25%	897	117,690	9,424,545
2023-06-09	81.45	79.8	81.9	78.7	-1.78%	2260	303,050	24,270,141
2023-06-08	79.45	81.25	81.4	79	+2.85%	2051	389,940	31,411,147
2023-06-07	78.65	79	79.3	78.3	+0.77%	717	78,010	6,148,611
2023-06-06	78.6	78.4	79.15	78.15	+0.26%	941	111,040	8,736,092
2023-06-05	78.7	78.2	79.35	78.15	-0.32%	632	55,780	4,390,164
2023-06-02	78.75	78.45	78.85	78.05	+0.32%	422	39,640	3,105,056
2023-06-01	78.9	78.2	79.45	78.15	-0.32%	721	86,350	6,790,533
2023-05-31	78.3	78.45	78.9	78.2	+0.19%	469	45,990	3,613,730
2023-05-30	78.25	78.3	79	78.1	-0.45%	337	44,090	3,452,268
2023-05-29	78.7	78.65	79.3	78.3	+0.45%	588	46,690	3,676,177
2023-05-26	77.9	78.3	79.75	77.8	+0.32%	478	99,900	7,845,102
2023-05-25	78.55	78.05	78.55	77.8	-0.26%	310	63,810	4,980,642
2023-05-24	78.1	78.25	78.8	77.95	+0.26%	327	48,610	3,800,073
2023-05-23	78.3	78.05	78.9	77.6	-0.32%	291	31,740	2,479,433
2023-05-22	78	78.3	78.9	77.55	+1.03%	858	99,450	7,774,017
2023-05-19	76.15	77.5	78.2	75.1	+2.04%	663	126,030	9,626,477
2023-05-18	76.95	75.95	77.05	75.8	-1.24%	503	89,710	6,855,768
2023-05-17	77.8	76.9	77.8	76.9	-0.71%	344	48,390	3,732,223
2023-05-16	78	77.45	78.7	76.7	-0.58%	805	145,310	11,274,377
2023-05-15	79.9	77.9	79.9	77.35	-0.13%	714	99,450	7,779,598
2023-05-12	76.25	78	79.95	76.2	+1.69%	2593	404,610	31,714,459
2023-05-11	75.95	76.7	78.05	75.95	+0.99%	634	59,640	4,589,813
2023-05-10	77.15	75.95	77.3	74.75	+0.33%	698	60,340	4,605,945
2023-05-08	74	75.7	77.55	74	+2.16%	1026	128,330	9,744,478
2023-05-05	71	74.1	80.5	70.05	+5.56%	6022	1,159,680	89,382,541
2023-05-04	70.25	70.2	71.8	69.85	-0.50%	416	55,890	3,951,653
2023-05-03	71.9	70.55	72.15	69.3	-2.29%	740	81,360	5,750,514
2023-05-02	75.4	72.2	75.4	71	-3.93%	1540	156,620	11,315,342
2023-04-28	76.4	75.15	79.2	74.95	-0.73%	1337	179,770	13,767,043
2023-04-27	75.65	75.7	78.25	75.1	+0.53%	2031	283,860	21,797,871
2023-04-26	75.4	75.3	76.05	73.9	-0.86%	1668	226,630	16,987,829
2023-04-25	76.4	75.95	76.55	75.3	-0.26%	556	52,690	4,011,059
2023-04-24	75.55	76.15	76.8	74.35	+0.86%	1111	116,580	8,827,332
2023-04-21	77.6	75.5	78.2	74.2	-2.39%	3259	274,910	20,848,089
2023-04-20	79.85	77.35	81.95	77	-1.15%	5416	751,650	60,225,342
2023-04-19	79.2	78.25	80.45	76.5	-1.39%	1325	156,870	12,384,565
2023-04-18	80.65	79.35	81	79	-0.81%	1162	153,800	12,294,731
2023-04-17	80.2	80	80.55	78.95	+0.44%	1714	299,040	23,828,295
2023-04-14	79	79.65	81.5	78.5	+1.34%	4077	1,219,900	97,779,099
2023-04-13	78.6	78.6	79	78	+0.83%	1202	219,470	17,240,225
2023-04-12	77.4	77.95	78.5	75.85	+1.04%	1274	168,950	13,083,268
2023-04-11	78.9	77.15	79.3	77.05	-2.09%	2254	425,540	33,225,782
2023-04-10	79.35	78.8	79.95	78.5	-0.88%	3302	732,580	57,860,568
2023-04-07	82	79.5	82	78.2	+4.88%	10627	2,410,630	193,067,956
2023-04-06	78.2	75.8	79	75.55	-1.56%	3789	605,770	46,625,826
2023-04-05	72.6	77	81.3	72.6	+5.48%	16819	4,433,930	342,428,181
2023-04-04	74.55	73	75.3	72.6	+0.55%	3256	704,400	52,155,538
2023-04-03	72.85	72.6	73.95	72.05	+0.21%	1431	257,730	18,773,611
2023-03-31	74	72.45	74.45	72	-2.62%	2030	183,480	13,401,804
2023-03-30	75.3	74.4	75.3	74	-0.33%	963	125,140	9,322,428
2023-03-29	74.35	74.65	76	73.9	+0.13%	1549	279,530	20,984,785
2023-03-28	74.95	74.55	75.7	73.4	-1.00%	1817	214,110	15,961,716
2023-03-27	76.35	75.3	77	73.15	-0.99%	2171	274,440	20,726,718
2023-03-24	77.75	76.05	78.1	75.2	-2.62%	2152	270,170	20,687,309
2023-03-23	74.8	78.1	80.65	74.25	+5.54%	8373	1,444,650	112,255,177
2023-03-22	71.4	74	75	70.2	+4.15%	3870	657,010	48,272,683
2023-03-21	73	71.05	73	70	-1.04%	1182	124,720	8,885,765
2023-03-20	69.9	71.8	73	69.75	+2.87%	2626	332,710	23,853,442
2023-03-17	70.4	69.8	73.95	69.7	-1.90%	2956	363,480	26,003,710
2023-03-16	68.8	71.15	75.75	68.35	+4.48%	9483	1,569,820	113,188,943
2023-03-15	67.3	68.1	71.4	67.3	+1.19%	6226	1,055,700	73,238,555
2023-03-14	66	67.3	67.8	66	+2.05%	1799	230,360	15,417,905
2023-03-13	66.05	65.95	67.3	65.7	-0.23%	1161	165,530	10,948,666
2023-03-10	66.35	66.1	70.45	65.65	+0.08%	6257	1,103,650	75,169,632
2023-03-09	67.65	66.05	67.7	64.1	-1.56%	2179	288,230	19,077,841
2023-03-07	67.5	67.1	68.3	66.5	-0.74%	3002	401,480	27,060,796
2023-03-06	69.05	67.6	69.15	65.5	-2.10%	6172	946,280	63,445,185
2023-03-03	61.05	69.05	71.9	60.65	+14.32%	50902	9,872,800	679,243,403
2023-03-02	61.85	60.4	63.65	60.4	-1.31%	2733	323,930	20,069,903
2023-03-01	61.2	61.2	63.05	61	-1.61%	1486	164,210	10,179,454
2023-02-28	61.45	62.2	63.15	61	+1.88%	1111	135,760	8,443,240
2023-02-27	60.75	61.05	61.7	59.85	+0.49%	804	62,780	3,830,203
2023-02-24	61.75	60.75	63.25	59.9	-1.54%	929	85,560	5,267,527
2023-02-22	61.4	61.7	63.3	61.1	+1.31%	1934	235,300	14,658,758
2023-02-21	59.15	60.9	62.95	59.1	+2.27%	2617	392,110	24,094,182
2023-02-20	59.35	59.55	61.55	58.5	+1.19%	2241	249,170	15,010,195
2023-02-17	59.05	58.85	62.95	58.35	+0.60%	3437	534,760	32,423,122
2023-02-16	58.9	58.5	62.6	57.55	+1.74%	2000	216,510	13,083,040
2023-02-15	60.95	57.5	60.95	55.4	-4.41%	2047	291,400	17,090,484
2023-02-14	63.3	60.15	63.45	59.1	-4.30%	1619	269,480	16,425,327
2023-02-13	63	62.85	64.95	61.75	+0.08%	1424	220,300	14,005,725
2023-02-10	64.9	62.8	64.9	62	-2.26%	1038	115,610	7,284,376
2023-02-09	65.4	64.25	65.8	62.05	-1.15%	1385	188,870	12,095,155
2023-02-08	64.65	65	66.65	63.8	+0.93%	3479	614,180	39,978,892
2023-02-07	63.55	64.4	65.45	63.55	+1.18%	1343	220,810	14,219,395
2023-02-06	63.4	63.65	65.3	62.5	+0.95%	1842	277,490	17,775,290
2023-02-03	62.3	63.05	67.65	62.05	+1.45%	7273	1,153,810	74,813,632
2023-02-02	61.8	62.15	62.9	61.5	+0.57%	673	90,600	5,656,734
2023-02-01	63	61.8	64.3	61.25	-1.28%	1768	289,450	18,151,428
2023-01-31	62.1	62.6	62.6	61.25	+1.46%	833	139,360	8,635,127
2023-01-30	61.65	61.7	62.7	59.5	+1.06%	1382	225,300	13,780,603
2023-01-27	61.8	61.05	62.25	60.45	-0.25%	689	67,010	4,105,728
2023-01-26	62.05	61.2	63.05	61	-1.37%	1168	194,600	11,965,172
2023-01-25	63.5	62.05	63.5	60.2	-2.67%	1883	290,690	17,990,699
2023-01-24	62.05	63.75	68.4	61.3	+4.51%	17083	3,353,540	219,809,782
2023-01-23	60.2	61	62.8	58.6	+2.09%	3124	492,330	30,214,581
2023-01-20	61.05	59.75	62	59.6	-1.97%	1176	191,870	11,605,788
2023-01-19	59.45	60.95	62.9	59	+3.04%	4373	733,730	44,786,539
2023-01-18	59	59.15	59.8	57.9	-0.25%	763	114,470	6,779,120
2023-01-17	60.15	59.3	60.35	56.15	0.00%	2071	286,950	16,969,158
2023-01-16	59	59.3	61.3	58.7	+1.28%	1843	243,910	14,615,215
2023-01-13	55.95	58.55	63	55.3	+5.02%	10903	1,920,060	114,704,333
2023-01-12	56.4	55.75	58.65	55.1	-0.45%	2107	252,930	14,299,630
2023-01-11	57.4	56	57.9	55.4	-2.27%	1807	214,020	12,058,007
2023-01-10	59	57.3	60.75	56.4	-0.87%	3586	491,800	28,722,951
2023-01-09	58.1	57.8	61.65	55.35	-1.62%	2600	267,490	15,544,459
2023-01-06	61.65	58.75	61.65	54.2	-3.37%	5500	784,200	45,353,997
2023-01-05	62.95	60.8	67	58.05	-2.01%	9356	1,587,100	99,892,960
2023-01-04	52.9	62.05	68.65	52	+19.90%	29143	5,940,870	375,246,704
2023-01-03	52.5	51.75	52.5	50.3	0.00%	1271	252,590	12,943,407

Архив котировок акции GTRK по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017