ТМК (Трубная металлургическая компания)
TRMK
92.46 ₽ -0.58% ↓История котировок TRMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 93 | 93.83 | 94.25 | 91.8 | +1.16% | 296 | 42,690 | 3,993,001 |
| 2013-12-27 | 93.44 | 92.75 | 93.44 | 91.85 | -0.43% | 214 | 91,880 | 8,520,025 |
| 2013-12-26 | 93.01 | 93.15 | 93.5 | 92.98 | -0.36% | 137 | 6,780 | 632,219 |
| 2013-12-25 | 92.36 | 93.49 | 95 | 91.21 | +0.06% | 334 | 28,700 | 2,671,961 |
| 2013-12-24 | 92.49 | 93.43 | 93.45 | 90.16 | +0.70% | 466 | 47,930 | 4,430,445 |
| 2013-12-23 | 94.74 | 92.78 | 94.75 | 91.1 | -2.14% | 830 | 551,930 | 51,739,801 |
| 2013-12-20 | 95.05 | 94.81 | 95.1 | 90.02 | -0.33% | 497 | 44,470 | 4,133,835 |
| 2013-12-19 | 94.44 | 95.12 | 95.83 | 93.05 | +0.13% | 813 | 256,640 | 24,387,244 |
| 2013-12-18 | 93.46 | 95 | 95.39 | 93.46 | +1.01% | 440 | 139,640 | 13,239,650 |
| 2013-12-17 | 93 | 94.05 | 95.01 | 92 | +0.27% | 951 | 167,580 | 15,719,799 |
| 2013-12-16 | 89.73 | 93.8 | 96.73 | 89.33 | +5.26% | 1049 | 77,770 | 7,126,839 |
| 2013-12-13 | 90.02 | 89.11 | 90.44 | 89.11 | -1.50% | 110 | 14,540 | 1,306,601 |
| 2013-12-12 | 89.51 | 90.47 | 90.48 | 88.7 | +0.24% | 190 | 18,260 | 1,633,228 |
| 2013-12-11 | 89.51 | 90.25 | 91 | 88.1 | +0.17% | 139 | 9,260 | 834,831 |
| 2013-12-10 | 91.67 | 90.1 | 91.68 | 84.99 | -0.11% | 127 | 12,920 | 1,152,565 |
| 2013-12-09 | 89.99 | 90.2 | 90.98 | 88.02 | +0.59% | 305 | 20,690 | 1,855,054 |
| 2013-12-06 | 90.09 | 89.67 | 92 | 89.4 | -1.18% | 745 | 68,560 | 6,188,124 |
| 2013-12-05 | 90.27 | 90.74 | 91.87 | 90.03 | +1.50% | 97 | 14,540 | 1,318,826 |
| 2013-12-04 | 91.46 | 89.4 | 92.11 | 89.4 | -1.11% | 104 | 18,270 | 1,647,084 |
| 2013-12-03 | 91.15 | 90.4 | 93.41 | 90.14 | -1.74% | 375 | 49,300 | 4,493,133 |
| 2013-12-02 | 93.99 | 92 | 95 | 92 | -1.95% | 178 | 21,250 | 1,979,183 |
| 2013-11-29 | 93.11 | 93.83 | 94.2 | 92.07 | -0.44% | 365 | 61,550 | 5,755,014 |
| 2013-11-28 | 95.49 | 94.24 | 97.64 | 94 | -1.30% | 236 | 142,170 | 13,514,302 |
| 2013-11-27 | 93.46 | 95.48 | 95.9 | 90.11 | +2.37% | 590 | 281,130 | 26,642,488 |
| 2013-11-26 | 94.53 | 93.27 | 96.77 | 93.05 | -2.35% | 698 | 217,370 | 20,602,333 |
| 2013-11-25 | 93.48 | 95.51 | 97.19 | 92.51 | +1.29% | 1101 | 487,450 | 46,454,678 |
| 2013-11-22 | 91.01 | 94.29 | 94.75 | 91.01 | +2.19% | 557 | 117,670 | 11,055,882 |
| 2013-11-21 | 90.5 | 92.27 | 92.85 | 90.5 | +0.02% | 428 | 76,380 | 7,032,466 |
| 2013-11-20 | 91.5 | 92.25 | 93.7 | 89.49 | +0.72% | 2444 | 637,460 | 58,977,981 |
| 2013-11-19 | 93.79 | 91.59 | 94.45 | 91 | -1.21% | 335 | 261,080 | 24,327,244 |
| 2013-11-18 | 90.87 | 92.71 | 93.88 | 89.5 | +3.02% | 444 | 118,320 | 10,909,031 |
| 2013-11-15 | 90 | 89.99 | 92.87 | 88.27 | -0.01% | 1598 | 318,710 | 28,525,786 |
| 2013-11-14 | 88.79 | 90 | 91 | 87.61 | -0.17% | 739 | 212,830 | 19,187,942 |
| 2013-11-13 | 88.05 | 90.15 | 91.43 | 86.75 | +2.01% | 1241 | 390,470 | 35,105,118 |
| 2013-11-12 | 86.99 | 88.37 | 89.61 | 86.99 | +1.91% | 616 | 148,200 | 13,140,294 |
| 2013-11-11 | 87.77 | 86.71 | 88.01 | 86.52 | -0.57% | 177 | 49,220 | 4,280,714 |
| 2013-11-08 | 87.89 | 87.21 | 88.11 | 85.75 | -1.26% | 1000 | 150,560 | 13,128,679 |
| 2013-11-07 | 87.03 | 88.32 | 88.4 | 85.7 | +1.10% | 473 | 82,490 | 7,170,703 |
| 2013-11-06 | 89.11 | 87.36 | 90.84 | 87.11 | -1.85% | 1408 | 148,610 | 13,109,421 |
| 2013-11-05 | 91.48 | 89.01 | 93.97 | 89 | -3.86% | 354 | 88,160 | 7,895,990 |
| 2013-11-01 | 92.34 | 92.58 | 95.7 | 90.9 | +1.18% | 1344 | 404,560 | 37,604,224 |
| 2013-10-31 | 90.34 | 91.5 | 93 | 89 | +0.69% | 1976 | 612,030 | 55,564,656 |
| 2013-10-30 | 89.01 | 90.87 | 92.83 | 89 | +2.08% | 1196 | 472,660 | 43,206,984 |
| 2013-10-29 | 90.49 | 89.02 | 90.49 | 89 | +0.02% | 324 | 40,920 | 3,651,376 |
| 2013-10-28 | 89.27 | 89 | 89.43 | 88.1 | +0.23% | 246 | 20,390 | 1,805,107 |
| 2013-10-25 | 89.53 | 88.8 | 89.53 | 88.77 | -2.23% | 60 | 4,920 | 437,551 |
| 2013-10-24 | 88.11 | 90.83 | 90.83 | 88.11 | +2.57% | 263 | 99,610 | 8,958,398 |
| 2013-10-23 | 89.09 | 88.55 | 90.32 | 87.31 | -0.78% | 515 | 429,990 | 38,639,702 |
| 2013-10-22 | 88.59 | 89.25 | 89.9 | 87.43 | +1.31% | 306 | 85,080 | 7,583,991 |
| 2013-10-21 | 87.52 | 88.1 | 89 | 87.25 | +0.57% | 264 | 24,410 | 2,162,127 |
| 2013-10-18 | 87.99 | 87.6 | 89.43 | 85.36 | +0.13% | 952 | 298,020 | 26,026,971 |
| 2013-10-17 | 86.5 | 87.49 | 87.63 | 85.18 | +0.92% | 517 | 76,010 | 6,582,158 |
| 2013-10-16 | 84.55 | 86.69 | 87.04 | 84.4 | +1.99% | 682 | 559,660 | 48,133,547 |
| 2013-10-15 | 84.45 | 85 | 86.5 | 83.43 | +1.07% | 838 | 557,440 | 47,689,558 |
| 2013-10-14 | 85.13 | 84.1 | 85.13 | 83.5 | -0.30% | 949 | 414,690 | 34,932,239 |
| 2013-10-11 | 84.7 | 84.35 | 86 | 83.3 | -1.28% | 524 | 177,290 | 15,112,176 |
| 2013-10-10 | 85.78 | 85.44 | 86.37 | 84.71 | +0.05% | 556 | 158,450 | 13,609,394 |
| 2013-10-09 | 85.99 | 85.4 | 86 | 84.75 | -0.70% | 396 | 53,740 | 4,590,919 |
| 2013-10-08 | 86.55 | 86 | 86.59 | 84.71 | +0.61% | 507 | 40,760 | 3,488,607 |
| 2013-10-07 | 84.93 | 85.48 | 85.89 | 84.11 | +0.70% | 238 | 132,430 | 11,293,980 |
| 2013-10-04 | 84.23 | 84.89 | 85.5 | 84.04 | +0.22% | 172 | 82,170 | 6,974,975 |
| 2013-10-03 | 83.52 | 84.7 | 84.9 | 83.1 | +1.36% | 309 | 261,200 | 21,980,699 |
| 2013-10-02 | 84.18 | 83.56 | 84.49 | 83.56 | +0.43% | 351 | 32,880 | 2,763,645 |
| 2013-10-01 | 86.87 | 83.2 | 86.87 | 82.94 | -0.55% | 314 | 78,930 | 6,619,822 |
| 2013-09-30 | 82.56 | 83.66 | 83.81 | 81.51 | +0.80% | 381 | 74,420 | 6,182,372 |
| 2013-09-27 | 84.79 | 83 | 85.08 | 81.22 | -2.35% | 514 | 501,660 | 42,069,198 |
| 2013-09-26 | 83.86 | 85 | 85.45 | 83.86 | +0.71% | 252 | 33,790 | 2,870,487 |
| 2013-09-25 | 80.6 | 84.4 | 84.51 | 80.6 | -0.74% | 315 | 91,760 | 7,700,566 |
| 2013-09-24 | 84.5 | 85.03 | 85.03 | 84 | +0.91% | 163 | 30,600 | 2,596,949 |
| 2013-09-23 | 84.93 | 84.26 | 86.97 | 84.23 | -1.84% | 194 | 31,770 | 2,703,474 |
| 2013-09-20 | 86.45 | 85.84 | 87.8 | 85.56 | -0.19% | 381 | 51,570 | 4,464,716 |
| 2013-09-19 | 86.47 | 86 | 89.98 | 86 | +0.02% | 566 | 95,230 | 8,267,638 |
| 2013-09-18 | 86.52 | 85.98 | 87.45 | 85.98 | -1.55% | 239 | 75,080 | 6,507,723 |
| 2013-09-17 | 89 | 87.33 | 89 | 85.85 | -0.75% | 165 | 107,580 | 9,261,000 |
| 2013-09-16 | 84.24 | 87.99 | 88.63 | 84 | +6.01% | 1700 | 335,230 | 29,196,753 |
| 2013-09-13 | 85.48 | 83 | 85.89 | 82.27 | -2.08% | 463 | 30,200 | 2,525,529 |
| 2013-09-12 | 84.54 | 84.76 | 85.15 | 84.03 | -0.28% | 432 | 47,460 | 4,024,756 |
| 2013-09-11 | 85.17 | 85 | 86.37 | 83.93 | 0.00% | 444 | 51,820 | 4,396,636 |
| 2013-09-10 | 84.84 | 85 | 85.8 | 84.05 | +1.15% | 542 | 215,280 | 18,328,363 |
| 2013-09-09 | 84.9 | 84.03 | 86.25 | 83.26 | -0.62% | 703 | 145,350 | 12,343,353 |
| 2013-09-06 | 83.13 | 84.55 | 86.68 | 83.13 | +0.06% | 522 | 103,470 | 8,828,468 |
| 2013-09-05 | 82.98 | 84.5 | 84.53 | 81.03 | +2.40% | 277 | 80,180 | 6,702,473 |
| 2013-09-04 | 80.82 | 82.52 | 83.4 | 80.16 | +1.13% | 244 | 41,840 | 3,454,453 |
| 2013-09-03 | 84.41 | 81.6 | 84.48 | 80.1 | -2.86% | 648 | 128,230 | 10,464,428 |
| 2013-09-02 | 80.5 | 84 | 84.68 | 80.5 | -23.63% | 558 | 201,080 | 16,739,757 |
| 2013-08-30 | 109.99 | 109.99 | 109.99 | 109.99 | +30.94% | 1 | 10 | 1,100 |
| 2013-08-28 | 84 | 84 | 84 | 84 | 0.00% | 1 | 20 | 1,680 |