ТМК (Трубная металлургическая компания)

TRMK

92.46 ₽ -0.58% ↓

История котировок TRMK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	74.38	73.9	74.8	73.61	-0.36%	423	56,220	4,162,509
2017-12-28	75.04	74.17	75.73	74.17	-0.97%	285	42,350	3,164,529
2017-12-27	75.44	74.9	76.1	74.6	-0.53%	391	203,980	15,436,499
2017-12-26	74.5	75.3	75.57	74.12	+1.06%	305	63,280	4,732,232
2017-12-25	75.11	74.51	75.45	74.2	-0.80%	238	33,600	2,508,116
2017-12-22	76	75.11	76.13	74.51	-1.30%	2536	511,160	38,605,972
2017-12-21	76.79	76.1	78	75.25	-0.99%	1508	204,280	15,591,073
2017-12-20	76.55	76.86	77.4	74.08	-0.18%	1070	215,290	16,384,413
2017-12-19	76.6	77	77.07	75.01	+0.51%	2408	428,170	32,492,028
2017-12-18	79.42	76.61	79.42	76.4	-3.54%	1062	179,020	13,916,326
2017-12-15	77.84	79.42	79.42	77.23	+1.43%	330	226,550	17,884,178
2017-12-14	77.49	78.3	78.3	76.57	+1.05%	1694	272,550	21,129,023
2017-12-13	78.36	77.49	78.6	76.27	-1.90%	739	137,280	10,578,257
2017-12-12	79.03	78.99	79.88	76.82	-0.05%	1003	228,170	17,976,614
2017-12-11	79.51	79.03	79.99	78.87	-0.59%	744	133,280	10,593,792
2017-12-08	79.2	79.5	79.9	78.93	+0.89%	552	83,680	6,648,737
2017-12-07	78.56	78.8	81.47	76.1	+0.64%	1668	449,100	35,589,956
2017-12-06	76.02	78.3	80.12	75.31	+2.76%	3129	792,990	61,960,459
2017-12-05	77.9	76.2	77.9	76.11	-2.33%	881	146,500	11,228,607
2017-12-04	77.7	78.02	78.91	76.4	+0.41%	910	130,010	10,112,697
2017-12-01	78.79	77.7	78.94	77.7	-1.52%	364	57,300	4,476,565
2017-11-30	78.87	78.9	79.87	76.47	-0.38%	3054	578,850	45,146,168
2017-11-29	79.75	79.2	81.14	78.54	-0.99%	2086	1,142,010	91,161,159
2017-11-28	79.8	79.99	80.29	79.35	-0.01%	675	329,060	26,295,314
2017-11-27	79.9	80	80.5	79.15	-0.11%	649	129,800	10,370,478
2017-11-24	81.6	80.09	81.88	78.06	-1.72%	1458	328,310	26,257,843
2017-11-23	81	81.49	82.47	80.79	+1.23%	1374	284,570	23,203,547
2017-11-22	78.78	80.5	80.5	78.4	+2.94%	1121	257,370	20,522,906
2017-11-21	78.68	78.2	78.79	78.01	-0.08%	1019	261,030	20,426,958
2017-11-20	78.08	78.26	78.88	77.94	-0.05%	517	94,350	7,390,251
2017-11-17	78.88	78.3	79.4	77.64	+0.38%	1177	260,940	20,508,275
2017-11-16	78.94	78	79.8	77.51	-0.37%	1938	484,850	38,090,210
2017-11-15	78.74	78.29	79.89	77.4	-0.53%	2029	382,460	30,055,829
2017-11-14	81.08	78.71	81.75	78.71	-2.95%	2131	406,610	32,735,463
2017-11-13	81.48	81.1	81.9	80.12	-0.47%	2788	689,810	56,106,798
2017-11-10	84.77	81.48	84.77	81.1	-3.92%	6080	1,311,470	108,176,936
2017-11-09	85.94	84.8	85.94	83.32	-0.24%	2606	614,360	51,791,647
2017-11-08	82.95	85	85	81.01	+2.16%	7867	1,218,270	102,517,068
2017-11-07	82.5	83.2	83.4	80.66	+1.92%	4989	2,395,180	195,981,685
2017-11-03	79.92	81.63	81.93	79.92	+2.14%	7166	2,558,110	208,389,718
2017-11-02	78.99	79.92	80.28	77.2	+0.88%	3047	774,930	61,694,167
2017-11-01	78.98	79.22	79.48	78.98	-0.35%	676	179,340	14,212,961
2017-10-31	78.51	79.5	79.61	78.13	+1.40%	2175	570,700	45,185,272
2017-10-30	76.95	78.4	78.89	76.5	+2.90%	2242	821,000	64,102,974
2017-10-27	76	76.19	77.19	75.71	+0.25%	2099	764,780	58,764,664
2017-10-26	74.2	76	76.48	74.2	+2.72%	2730	1,003,360	76,079,386
2017-10-25	73.65	73.99	75.14	73.2	+0.42%	2330	524,670	39,003,201
2017-10-24	74.1	73.68	74.95	72.55	-1.10%	1928	558,820	41,084,100
2017-10-23	75.9	74.5	77	74.17	-1.88%	1100	278,370	21,151,278
2017-10-20	74.8	75.93	76.05	73.84	+1.92%	1043	548,060	41,370,483
2017-10-19	75.37	74.5	76.3	73.24	-1.11%	1900	392,140	29,215,781
2017-10-18	75	75.34	76.35	75	+0.12%	905	184,300	13,959,141
2017-10-17	76.2	75.25	76.6	75	-0.75%	2003	538,300	40,748,608
2017-10-16	74.81	75.82	76.27	74.8	+1.35%	2055	476,180	36,050,103
2017-10-13	73.7	74.81	75	73.47	+1.51%	1559	519,730	38,791,765
2017-10-12	72.08	73.7	73.7	72.08	+2.25%	1717	646,170	47,215,119
2017-10-11	72.49	72.08	72.77	72.07	-0.93%	485	144,920	10,495,366
2017-10-10	72.26	72.76	72.88	72.26	+0.62%	873	202,570	14,715,340
2017-10-09	71.9	72.31	72.42	71.19	+0.65%	1085	269,900	19,393,441
2017-10-06	71.09	71.84	71.91	70.81	+0.97%	961	283,230	20,311,014
2017-10-05	70.82	71.15	71.84	70.17	-0.06%	1892	553,200	39,241,487
2017-10-04	69.2	71.19	71.5	69.11	+2.55%	3324	1,038,840	73,089,012
2017-10-03	68.79	69.42	69.7	68.66	+1.18%	2312	568,150	39,429,206
2017-10-02	68.35	68.61	69	68.33	+0.88%	1039	354,120	24,353,013
2017-09-29	68.3	68.01	68.9	67.8	+0.10%	774	265,910	18,208,583
2017-09-28	68.06	67.94	68.6	67.89	+0.06%	1051	352,910	24,062,870
2017-09-27	68.15	67.9	69.29	67.9	-0.37%	1423	424,540	29,148,876
2017-09-26	68.4	68.15	68.9	68.06	-0.38%	2884	408,480	28,044,552
2017-09-25	67.4	68.41	68.52	67.3	+1.42%	974	322,620	21,989,262
2017-09-22	67.3	67.45	67.78	67.11	+0.18%	589	155,690	10,506,194
2017-09-21	68.16	67.33	68.25	67.33	-0.81%	1261	534,870	36,317,846
2017-09-20	68.69	67.88	69	67.88	-1.05%	718	144,630	9,882,040
2017-09-19	68.35	68.6	68.63	67.73	+0.68%	923	223,090	15,246,765
2017-09-18	67.26	68.14	68.15	67.11	+1.75%	1969	818,550	55,467,472
2017-09-15	69.9	66.97	69.9	66.97	-4.31%	6734	1,819,890	124,092,489
2017-09-14	67.89	69.99	69.99	67.58	+3.11%	3154	746,830	51,113,339
2017-09-13	67.6	67.88	68.43	67.37	+0.27%	2216	580,190	39,518,767
2017-09-12	67.04	67.7	67.7	66.7	+0.94%	2336	657,790	44,249,529
2017-09-11	68.11	67.07	68.13	67.06	-1.37%	5434	885,600	59,816,271
2017-09-08	67.89	68	68.7	67.82	+0.67%	2235	430,780	29,385,086
2017-09-07	68.8	67.55	69.85	67.55	-1.96%	4975	968,920	66,396,218
2017-09-06	67.41	68.9	69	66.15	+1.47%	6814	1,144,660	77,304,072
2017-09-05	68.6	67.9	68.73	67.1	0.00%	2501	558,970	38,063,472
2017-09-04	67.93	67.9	68.4	67.28	+0.65%	1781	264,570	17,951,788
2017-09-01	69.09	67.46	69.28	67.03	-2.08%	2160	517,510	35,162,285
2017-08-31	68.2	68.89	70.5	68.2	+0.38%	8174	1,667,220	115,751,114
2017-08-30	69.1	68.63	72.35	68.01	-0.72%	4974	958,710	66,465,828
2017-08-29	70.08	69.13	70.65	67.66	-1.36%	4943	1,294,760	88,965,421
2017-08-28	71.59	70.08	71.88	70.01	-1.92%	1460	404,540	28,641,904
2017-08-25	72.55	71.45	73.1	71.39	-1.45%	874	177,520	12,799,940
2017-08-24	71.51	72.5	72.75	71.5	+1.84%	1519	336,470	24,324,652
2017-08-23	70.1	71.19	72.04	69.86	+1.38%	2906	550,290	39,230,397
2017-08-22	69.7	70.22	71.44	69.7	+0.26%	2275	540,530	38,074,554
2017-08-21	71.99	70.04	73.1	69.63	-2.71%	3620	742,280	52,763,466
2017-08-18	76.4	71.99	76.63	71.58	-6.51%	4059	1,267,340	92,582,516
2017-08-17	76.3	77	77.76	74.7	+1.20%	1429	272,070	20,809,656
2017-08-16	77.3	76.09	77.3	76.06	-1.50%	703	133,800	10,258,065
2017-08-15	77.5	77.25	78.2	76.8	-0.55%	749	162,170	12,549,313
2017-08-14	76.87	77.68	78.39	76.52	+1.05%	506	118,540	9,195,373
2017-08-11	78.09	76.87	78.64	76.8	-2.03%	503	86,610	6,704,834
2017-08-10	77.65	78.46	78.46	76.93	+1.26%	1157	352,460	27,312,180
2017-08-09	77	77.48	77.5	76.87	+0.49%	553	101,350	7,822,757
2017-08-08	78.11	77.1	79.5	76.84	-2.34%	1127	615,840	47,965,624
2017-08-07	79.55	78.95	79.64	78.9	-0.06%	314	170,020	13,446,349
2017-08-04	79.33	79	80.21	78.85	-0.35%	613	138,600	10,984,103
2017-08-03	79.38	79.28	79.5	78.59	+0.70%	316	193,550	15,309,526
2017-08-02	78.67	78.73	79.5	78.42	+0.10%	560	407,560	32,266,614
2017-08-01	78.85	78.65	79.23	78.11	+0.96%	867	407,880	32,071,605
2017-07-31	78.39	77.9	79.48	77.5	-0.76%	1403	745,420	58,340,172
2017-07-28	76.26	78.5	79.82	76.03	+2.80%	1386	510,720	39,953,278
2017-07-27	77.36	76.36	77.36	76.36	-0.31%	453	264,790	20,349,696
2017-07-26	78.07	76.6	78.7	76.6	-1.92%	417	300,250	23,327,594
2017-07-25	78.1	78.1	79.15	77.4	+0.13%	629	350,840	27,643,211
2017-07-24	77.6	78	78.83	77.51	0.00%	356	70,010	5,472,894
2017-07-21	79.02	78	79.1	77.72	-0.76%	1153	1,396,250	110,234,174
2017-07-20	79	78.6	79.45	78.1	-0.76%	1840	3,107,380	245,657,371
2017-07-19	77.98	79.2	79.5	77.62	+1.75%	726	337,620	26,648,924
2017-07-18	77.65	77.84	77.9	76.63	+0.24%	333	114,480	8,852,146
2017-07-17	77.64	77.65	78.5	76.65	+0.13%	875	169,950	13,189,211
2017-07-14	75.74	77.55	78.96	75.15	+1.64%	2326	1,018,650	78,939,751
2017-07-13	73.42	76.3	76.3	73.26	+4.32%	1244	495,960	37,241,169
2017-07-12	74.95	73.14	74.95	73.03	-1.10%	1280	505,980	37,326,271
2017-07-11	75	73.95	76.28	73.9	-1.68%	1933	515,230	38,495,132
2017-07-10	75.83	75.21	76.28	74.58	+0.33%	573	190,750	14,330,109
2017-07-07	74.5	74.96	76.31	74.47	+0.23%	341	71,230	5,373,446
2017-07-06	75	74.79	75	74.3	-0.28%	306	40,250	3,010,197
2017-07-05	74.7	75	76.28	74.55	+0.27%	732	298,730	22,475,647
2017-07-04	75.63	74.8	76.4	74.76	-1.50%	784	116,780	8,823,752
2017-07-03	76.65	75.94	76.8	75.92	-0.60%	753	224,830	17,136,870
2017-06-30	75.96	76.4	78.35	75.96	+0.39%	1290	442,460	34,134,853
2017-06-29	76.8	76.1	78.91	76	-0.86%	1636	745,610	57,486,823
2017-06-28	77.13	76.76	78.5	76.59	-1.16%	731	208,690	16,286,093
2017-06-27	76.17	77.66	77.73	76.17	+1.96%	1852	374,220	28,902,627
2017-06-26	75.47	76.17	76.83	75.01	+2.05%	893	166,760	12,701,046
2017-06-23	73.23	74.64	75.16	73.04	+2.40%	433	221,540	16,466,081
2017-06-22	72.65	72.89	74.65	71.42	+1.31%	713	321,930	23,538,545
2017-06-21	74.16	71.95	75.34	71.95	-4.68%	783	342,070	25,084,605
2017-06-20	74.16	75.48	76.11	74.16	+1.59%	488	170,650	12,887,513
2017-06-19	73.01	74.3	75.3	73.01	-0.89%	514	182,200	13,483,646
2017-06-16	76.9	74.97	78.32	74.97	-2.83%	510	277,700	21,112,132
2017-06-15	80.48	77.15	80.48	75.5	-2.96%	4440	409,040	31,406,906
2017-06-14	80.8	79.5	81.09	78.95	-1.85%	2006	236,440	18,883,595
2017-06-13	80.21	81	82.29	80.21	0.00%	809	332,730	27,092,343
2017-06-09	81.01	81	81.36	79.45	-0.74%	1558	457,910	36,855,204
2017-06-08	78.15	81.6	81.6	77.6	+4.80%	2533	1,075,390	85,603,178
2017-06-07	81	77.86	81.8	77.86	-4.35%	1858	709,250	56,759,357
2017-06-06	82	81.4	82.19	81.05	-0.88%	1066	508,700	41,457,268
2017-06-05	82.4	82.12	82.5	81.75	-0.16%	767	378,040	31,044,454
2017-06-02	81.64	82.25	82.7	80.65	+0.30%	1599	839,450	68,704,314
2017-06-01	82	82	83.73	80.96	+0.01%	1074	389,900	31,940,603
2017-05-31	81.21	81.99	83.46	81.21	+0.97%	1668	835,320	68,830,697
2017-05-30	81.49	81.2	83	80.56	-0.36%	995	245,540	20,128,923
2017-05-29	83.98	81.49	84	80.51	-2.96%	1494	541,800	44,275,195
2017-05-26	81.19	83.98	84	81.1	+3.55%	3032	804,260	66,448,593
2017-05-25	78.56	81.1	81.55	78.54	+3.77%	2037	746,730	60,097,257
2017-05-24	78.19	78.15	79.4	78.1	+0.06%	5286	931,670	73,432,275
2017-05-23	75.68	78.1	78.49	75.56	+3.31%	2272	1,211,420	93,830,000
2017-05-22	75.51	75.6	75.65	74.74	+0.69%	784	263,100	19,805,138
2017-05-19	74.6	75.08	76.87	74.6	+0.37%	1974	1,086,400	81,742,856
2017-05-18	74.5	74.8	76	74.48	+0.71%	6307	3,705,550	279,577,705
2017-05-17	75.05	74.27	75.37	74.27	-0.99%	3636	1,545,780	116,111,712
2017-05-16	75.15	75.01	75.6	74.87	+0.19%	7882	890,350	66,853,659
2017-05-15	75.26	74.87	75.64	74.78	-0.52%	542	152,410	11,445,319
2017-05-12	75.68	75.26	76.15	74.57	-0.97%	2000	415,830	31,295,072
2017-05-11	75.75	76	76	75.5	+0.33%	1226	470,520	35,587,500
2017-05-10	76.11	75.75	76.35	75.42	-0.11%	2070	517,260	39,209,117
2017-05-05	75.54	75.83	78.5	75.1	-0.38%	7440	1,914,550	146,030,193
2017-05-04	75.1	76.12	76.24	74.88	+1.90%	3105	791,930	60,035,903
2017-05-03	74.24	74.7	75.42	73.36	+0.95%	930	255,710	19,082,246
2017-05-02	74.39	74	75.2	73.92	+0.68%	411	105,160	7,839,689
2017-04-28	73.8	73.5	75.3	73.45	-2.13%	1335	588,820	43,816,363
2017-04-27	75.55	75.1	75.55	73	+0.67%	839	329,390	24,681,129
2017-04-26	75	74.6	75.75	74.25	-0.20%	2360	1,121,780	84,164,395
2017-04-25	74.2	74.75	75.3	73.5	+0.34%	547	219,760	16,310,794
2017-04-24	72.65	74.5	74.5	72.65	+2.69%	506	139,240	10,275,484
2017-04-21	71.8	72.55	73.3	71.8	+1.47%	1050	474,950	34,625,756
2017-04-20	71.8	71.5	73.45	71.5	-0.49%	813	239,810	17,412,362
2017-04-19	71.7	71.85	73	71.5	+0.21%	941	335,990	24,371,433
2017-04-18	73.9	71.7	73.9	71.15	-2.18%	1777	896,830	65,070,161
2017-04-17	72.95	73.3	73.65	72.8	+0.41%	267	52,040	3,809,664
2017-04-14	73.35	73	73.5	73	-0.82%	151	42,380	3,101,309
2017-04-13	73.55	73.6	74.05	72.95	-0.14%	580	313,110	23,020,216
2017-04-12	73.95	73.7	74.45	73.1	-0.34%	834	295,540	21,760,507
2017-04-11	72.9	73.95	74.7	72.85	+1.30%	1093	769,910	56,963,501
2017-04-10	75.9	73	75.95	72.85	-3.63%	1165	512,340	37,805,217
2017-04-07	75.4	75.75	75.95	74.65	-0.33%	1017	465,700	35,117,460
2017-04-06	74.8	76	76.45	74.8	+1.33%	6423	3,276,830	248,439,816
2017-04-05	75	75	75.35	74.7	+1.28%	4125	1,253,740	94,061,043
2017-04-04	74.55	74.05	75.65	74	-0.13%	1837	419,070	31,416,655
2017-04-03	73.5	74.15	74.75	73.45	+0.88%	258	59,510	4,419,845
2017-03-31	74.6	73.5	74.6	73.5	-1.93%	211	41,250	3,054,395
2017-03-30	74.4	74.95	75.15	74.15	+0.20%	713	167,260	12,530,529
2017-03-29	75.85	74.8	75.9	74.8	-0.27%	1417	367,790	27,728,392
2017-03-28	73.45	75	75.5	73.05	+3.31%	1305	406,620	30,496,070
2017-03-27	75.2	72.6	76	72.6	-3.52%	5063	1,198,370	90,043,882
2017-03-24	75.05	75.25	76.05	75.05	-0.07%	3616	501,920	37,876,157
2017-03-23	75.7	75.3	76	75	-0.59%	2174	362,000	27,289,344
2017-03-22	75.95	75.75	76.15	74.2	-0.07%	3935	1,028,950	77,895,087
2017-03-21	75	75.8	76.25	74	+2.29%	2386	490,050	36,909,968
2017-03-20	74	74.1	74.55	73.6	+1.16%	854	258,330	19,155,983
2017-03-17	73.8	73.25	76.95	73.25	-1.01%	3949	2,211,680	166,558,996
2017-03-16	74.7	74	75	73.05	-0.94%	1106	334,520	24,826,803
2017-03-15	74.5	74.7	75	74.1	+0.61%	803	149,290	11,172,559
2017-03-14	74.35	74.25	74.8	73.5	+0.47%	706	382,790	28,446,074
2017-03-13	72.95	73.9	74.45	72.5	+1.23%	1005	249,900	18,436,992
2017-03-10	74.8	73	74.8	72.05	-2.41%	1065	527,460	38,445,753
2017-03-09	73	74.8	74.8	72.5	+1.08%	2069	1,591,320	116,410,249
2017-03-07	74.9	74	74.9	73	-0.67%	742	357,870	26,373,857
2017-03-06	75.5	74.5	76	74.2	-1.32%	622	182,600	13,723,980
2017-03-03	73.7	75.5	76.5	72.9	+2.44%	1743	724,410	53,947,244
2017-03-02	76.5	73.7	76.85	72.5	-2.45%	2872	1,151,460	85,066,576
2017-03-01	76.4	75.55	76.55	74	-0.07%	1377	680,440	51,500,577
2017-02-28	76.75	75.6	76.75	73.2	-1.75%	2086	1,870,370	141,819,054
2017-02-27	77.95	76.95	77.95	76.6	-1.28%	5394	4,064,710	313,054,842
2017-02-24	77.4	77.95	78.35	77	+1.43%	1207	722,370	56,199,176
2017-02-22	77.75	76.85	79.6	76.8	-2.10%	1476	783,380	60,807,605
2017-02-21	76.85	78.5	78.8	76.55	+1.68%	2155	1,222,890	95,349,220
2017-02-20	77	77.2	77.25	76.75	+0.26%	579	375,020	28,894,575
2017-02-17	77.2	77	77.45	76.05	-0.45%	1156	977,480	75,217,533
2017-02-16	77.9	77.35	77.9	76.9	-0.26%	465	184,810	14,289,327
2017-02-15	76.9	77.55	78.05	75.65	+0.78%	1421	1,016,740	78,564,874
2017-02-14	76.05	76.95	77	76.05	+0.65%	1013	430,340	32,989,161
2017-02-13	77.7	76.45	77.75	76.05	-0.13%	3574	658,760	50,583,234
2017-02-10	77.5	76.55	78.2	76.55	-1.80%	1461	1,189,780	92,136,718
2017-02-09	77.6	77.95	78.25	76.35	+0.58%	1312	742,680	57,423,341
2017-02-08	77.3	77.5	77.5	76.7	+0.52%	1300	1,498,990	115,521,959
2017-02-07	77.75	77.1	77.75	75.65	+0.13%	7277	2,375,440	181,519,132
2017-02-06	76.7	77	77.85	76.7	+0.79%	3047	3,377,250	260,448,602
2017-02-03	79.55	76.4	79.75	75.55	-3.05%	9007	6,938,060	529,211,530
2017-02-02	78.7	78.8	81.05	78.2	+0.64%	4469	2,179,040	173,951,126
2017-02-01	80.25	78.3	80.25	77.4	-5.61%	3766	1,760,270	137,923,889
2017-01-31	82.9	82.95	83.05	80.1	+0.06%	2285	1,999,600	162,126,973
2017-01-30	84.75	82.9	84.75	81.65	-1.07%	2011	1,282,780	106,082,480
2017-01-27	84.25	83.8	85	83.1	-0.53%	1953	711,310	59,599,005
2017-01-26	82.25	84.25	84.35	82.25	+2.74%	1975	1,047,190	87,323,619
2017-01-25	82.5	82	82.8	81.4	-0.36%	1038	461,120	37,845,763
2017-01-24	81.5	82.3	82.3	81.15	+0.98%	939	518,390	42,337,493
2017-01-23	80.1	81.5	81.75	79.95	+1.24%	851	525,810	42,462,719
2017-01-20	81	80.5	81.95	79.75	-0.37%	804	639,620	51,333,969
2017-01-19	79.85	80.8	80.8	79.7	+1.83%	586	271,720	21,744,389
2017-01-18	79.95	79.35	80	79.2	-0.75%	611	300,140	23,945,218
2017-01-17	80	79.95	80.1	79.05	0.00%	598	194,070	15,470,714
2017-01-16	80	79.95	80.45	79.3	+0.63%	276	244,370	19,508,821
2017-01-13	79.6	79.45	80	79.25	+0.82%	930	406,070	32,391,672
2017-01-12	79.05	78.8	79.9	78.6	-0.44%	1399	604,580	47,753,951
2017-01-11	79.1	79.15	79.65	78.6	+0.19%	386	267,730	21,149,588
2017-01-10	78.55	79	79.5	77.95	-0.13%	1288	1,568,320	123,812,832
2017-01-09	79.85	79.1	80	78.7	+0.19%	308	46,800	3,709,827
2017-01-06	78.5	78.95	79.5	78.45	+1.22%	589	202,540	15,985,781
2017-01-05	79.45	78	79.95	78	-1.83%	477	113,410	8,958,901
2017-01-04	79.5	79.45	81.8	79.05	-0.06%	1087	353,380	28,358,478
2017-01-03	78.35	79.5	82	78.1	0.00%	2146	619,430	49,460,621

Архив котировок акции TRMK по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013