ТМК (Трубная металлургическая компания)
TRMK
91.3 ₽ -1.1% ↓История котировок TRMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 92.7 | 91.08 | 92.78 | 90.62 | -1.34% | 3536 | 678,870 | 62,054,949 |
| 2026-04-16 | 92.76 | 92.32 | 96.2 | 91.88 | -1.03% | 16653 | 4,180,260 | 393,173,615 |
| 2026-04-15 | 89.52 | 93.28 | 93.94 | 89.52 | +4.08% | 6729 | 1,295,700 | 120,007,036 |
| 2026-04-14 | 89.86 | 89.62 | 90.8 | 89.18 | -0.27% | 2521 | 443,990 | 39,973,850 |
| 2026-04-13 | 90.04 | 89.86 | 91 | 89.2 | -0.16% | 2852 | 452,920 | 40,740,645 |
| 2026-04-10 | 90.76 | 90 | 91.44 | 90 | -0.84% | 1582 | 224,460 | 20,290,284 |
| 2026-04-09 | 92.26 | 90.76 | 92.62 | 90.04 | -1.13% | 2203 | 483,120 | 44,010,173 |
| 2026-04-08 | 91.2 | 91.8 | 92.64 | 90.42 | +0.81% | 2354 | 438,590 | 40,284,583 |
| 2026-04-07 | 91.44 | 91.06 | 92.28 | 89.12 | -0.39% | 2948 | 678,040 | 61,787,043 |
| 2026-04-06 | 90.42 | 91.42 | 91.74 | 89.5 | +1.08% | 5029 | 704,000 | 63,853,566 |
| 2026-04-03 | 90.16 | 90.44 | 91.18 | 90.16 | +0.22% | 3172 | 454,400 | 41,176,501 |
| 2026-04-02 | 92.86 | 90.24 | 93.2 | 89.86 | -2.97% | 6150 | 1,056,320 | 96,410,344 |
| 2026-04-01 | 93.36 | 93 | 93.96 | 92.02 | +0.30% | 4660 | 926,310 | 86,059,476 |
| 2026-03-31 | 95.32 | 92.72 | 95.5 | 92.34 | -2.67% | 5781 | 920,110 | 85,883,646 |
| 2026-03-30 | 96 | 95.26 | 96.36 | 95 | -0.89% | 4528 | 752,550 | 71,960,133 |
| 2026-03-27 | 99.24 | 96.12 | 99.84 | 95.6 | -3.16% | 5457 | 962,730 | 93,916,969 |
| 2026-03-26 | 100.5 | 99.26 | 100.54 | 99.1 | -1.00% | 1722 | 288,370 | 28,730,527 |
| 2026-03-25 | 99.92 | 100.26 | 100.4 | 99.22 | +0.40% | 1935 | 287,760 | 28,756,277 |
| 2026-03-24 | 99.9 | 99.86 | 100.86 | 99.1 | 0.00% | 2336 | 310,560 | 31,020,499 |
| 2026-03-23 | 100.7 | 99.86 | 101.6 | 99.56 | -0.83% | 5013 | 602,970 | 60,427,375 |
| 2026-03-20 | 101 | 100.7 | 101.74 | 100.38 | -0.30% | 2214 | 288,070 | 29,098,988 |
| 2026-03-19 | 101.68 | 101 | 102 | 100.38 | -0.69% | 3628 | 515,710 | 52,172,888 |
| 2026-03-18 | 101.94 | 101.7 | 102.14 | 101.42 | -0.26% | 1510 | 187,400 | 19,073,217 |
| 2026-03-17 | 102.3 | 101.96 | 102.52 | 101.44 | -0.33% | 2453 | 258,770 | 26,336,168 |
| 2026-03-16 | 101.62 | 102.3 | 103.98 | 101.58 | +0.67% | 9351 | 1,684,290 | 173,564,690 |
| 2026-03-13 | 102 | 101.62 | 102.36 | 101.4 | -0.20% | 2559 | 256,720 | 26,128,532 |
| 2026-03-12 | 102.48 | 101.82 | 102.52 | 101.42 | -0.31% | 1568 | 303,010 | 30,905,027 |
| 2026-03-11 | 102.2 | 102.14 | 102.8 | 102.08 | -0.02% | 1580 | 205,700 | 21,063,358 |
| 2026-03-10 | 102.82 | 102.16 | 103.62 | 101.88 | -0.51% | 2842 | 517,540 | 53,177,492 |
| 2026-03-09 | 101.02 | 102.68 | 103.1 | 101 | +1.54% | 2652 | 572,300 | 58,598,875 |
| 2026-03-06 | 102.92 | 101.12 | 103.02 | 100.74 | -1.48% | 3023 | 582,780 | 59,601,599 |
| 2026-03-05 | 102.2 | 102.64 | 104.46 | 102 | +0.47% | 9098 | 1,487,260 | 153,315,590 |
| 2026-03-04 | 101.86 | 102.16 | 103.24 | 101.76 | +0.24% | 2973 | 657,870 | 67,401,972 |
| 2026-03-03 | 101.6 | 101.92 | 102.96 | 101.5 | -0.04% | 3878 | 810,700 | 82,869,261 |
| 2026-03-02 | 104.9 | 101.96 | 105.16 | 101.82 | -2.56% | 9335 | 1,801,040 | 185,876,890 |
| 2026-02-27 | 104.8 | 104.64 | 106.14 | 104 | -0.36% | 3606 | 427,810 | 44,849,173 |
| 2026-02-26 | 105.8 | 105.02 | 106.28 | 104 | -0.74% | 2968 | 507,070 | 53,299,400 |
| 2026-02-25 | 106.38 | 105.8 | 107.24 | 105 | -0.30% | 3769 | 699,440 | 74,115,391 |
| 2026-02-24 | 106.98 | 106.12 | 109.36 | 105.54 | -0.26% | 13557 | 3,193,810 | 342,744,854 |
| 2026-02-20 | 104.64 | 106.4 | 107.86 | 104.62 | +1.68% | 13394 | 3,981,490 | 425,324,120 |
| 2026-02-19 | 103.86 | 104.64 | 106.88 | 103.86 | +0.75% | 11730 | 2,874,720 | 304,325,051 |
| 2026-02-18 | 104.74 | 103.86 | 105.3 | 103.5 | -0.46% | 2791 | 627,220 | 65,434,924 |
| 2026-02-17 | 104.1 | 104.34 | 107.04 | 103.32 | +0.50% | 13438 | 3,717,630 | 391,915,881 |
| 2026-02-16 | 102.68 | 103.82 | 105 | 102.32 | +0.82% | 5201 | 1,033,590 | 107,555,573 |
| 2026-02-13 | 102.7 | 102.98 | 104.2 | 101.5 | +0.43% | 4135 | 835,690 | 86,102,774 |
| 2026-02-12 | 102.24 | 102.54 | 103.4 | 102.24 | +0.23% | 1727 | 310,400 | 31,874,341 |
| 2026-02-11 | 101.9 | 102.3 | 102.96 | 101.56 | +0.39% | 2644 | 428,760 | 43,936,122 |
| 2026-02-10 | 101.74 | 101.9 | 102.8 | 101.2 | +0.02% | 1738 | 316,810 | 32,260,625 |
| 2026-02-09 | 102.54 | 101.88 | 103.2 | 101.6 | -0.64% | 2482 | 311,150 | 31,817,820 |
| 2026-02-06 | 102.4 | 102.54 | 103.4 | 102 | +0.14% | 1815 | 315,190 | 32,315,055 |
| 2026-02-05 | 104.2 | 102.4 | 104.2 | 101.76 | -1.71% | 3265 | 595,710 | 61,129,613 |
| 2026-02-04 | 105.42 | 104.18 | 106.4 | 103.04 | -1.18% | 3952 | 747,920 | 78,291,785 |
| 2026-02-03 | 104.36 | 105.42 | 106.32 | 104.12 | +1.19% | 4601 | 1,107,600 | 116,552,718 |
| 2026-02-02 | 103.28 | 104.18 | 104.4 | 102.7 | +0.97% | 3649 | 545,100 | 56,456,576 |
| 2026-01-30 | 104.2 | 103.18 | 104.76 | 102.7 | -1.17% | 3279 | 450,340 | 46,583,995 |
| 2026-01-29 | 102.58 | 104.4 | 106.46 | 102.58 | +1.40% | 10576 | 2,305,410 | 242,068,187 |
| 2026-01-28 | 103.62 | 102.96 | 103.9 | 102.6 | -0.21% | 2905 | 457,590 | 47,223,325 |
| 2026-01-27 | 102 | 103.18 | 103.52 | 101.16 | +1.16% | 2859 | 490,670 | 50,263,332 |
| 2026-01-26 | 103.72 | 102 | 103.72 | 101.72 | -1.01% | 3520 | 559,410 | 57,299,268 |
| 2026-01-23 | 103.08 | 103.04 | 104.2 | 102.34 | -0.06% | 2741 | 507,760 | 52,511,631 |
| 2026-01-22 | 103.72 | 103.1 | 104.06 | 102.36 | -0.39% | 2611 | 390,240 | 40,263,101 |
| 2026-01-21 | 103.34 | 103.5 | 104.12 | 102.9 | +0.54% | 2428 | 434,240 | 44,946,470 |
| 2026-01-20 | 103.06 | 102.94 | 103.3 | 102.3 | -0.12% | 1734 | 275,260 | 28,304,250 |
| 2026-01-19 | 102.86 | 103.06 | 104.32 | 102.58 | +0.49% | 3450 | 632,180 | 65,401,333 |
| 2026-01-16 | 102.5 | 102.56 | 103.28 | 101.66 | +0.23% | 3127 | 612,750 | 62,991,182 |
| 2026-01-15 | 101.4 | 102.32 | 102.78 | 100.94 | +1.21% | 2855 | 413,700 | 42,190,624 |
| 2026-01-14 | 100.2 | 101.1 | 101.84 | 99.6 | +0.96% | 4434 | 678,420 | 68,349,525 |
| 2026-01-13 | 101 | 100.14 | 101.46 | 100.08 | -0.97% | 2772 | 323,680 | 32,525,813 |
| 2026-01-12 | 101.2 | 101.12 | 102.06 | 100.78 | -0.08% | 2462 | 360,020 | 36,502,013 |
| 2026-01-09 | 100.8 | 101.2 | 101.48 | 100.8 | +0.40% | 796 | 94,410 | 9,560,854 |
| 2026-01-08 | 100.78 | 100.8 | 101.98 | 100.02 | -0.45% | 1967 | 370,500 | 37,367,786 |
| 2026-01-06 | 102.2 | 101.26 | 102.6 | 101.22 | -0.37% | 1743 | 279,790 | 28,465,954 |
| 2026-01-05 | 102.2 | 101.64 | 102.52 | 100.54 | 0.00% | 2902 | 383,340 | 38,888,944 |