ТМК (Трубная металлургическая компания)

TRMK

91.88 ₽ -1.2% ↓

История котировок TRMK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	53.6	53.65	54.1	53.35	+0.09%	266	40,930	2,197,371
2018-12-28	53.5	53.6	53.65	53	+0.47%	1881	165,450	8,834,469
2018-12-27	53.3	53.35	53.75	53	+0.66%	2036	211,020	11,251,182
2018-12-26	54.15	53	54.15	53	-1.30%	1997	184,070	9,840,642
2018-12-25	54.5	53.7	54.85	53.6	-2.36%	1637	120,390	6,488,419
2018-12-24	54.45	55	55	54	+0.55%	360	77,800	4,237,671
2018-12-21	54.35	54.7	54.7	53.85	-0.18%	365	169,850	9,259,585
2018-12-20	54	54.8	54.8	53.05	+1.48%	1104	238,130	12,780,858
2018-12-19	54.1	54	54.15	53.8	-0.09%	912	136,360	7,370,793
2018-12-18	54.15	54.05	54.2	53.6	-0.09%	201	45,840	2,470,951
2018-12-17	54.1	54.1	54.1	53.75	+0.37%	338	64,540	3,483,637
2018-12-14	54.15	53.9	54.35	53.5	-0.28%	956	158,020	8,508,373
2018-12-13	55	54.05	55.25	54.05	-1.73%	800	228,180	12,425,322
2018-12-12	55.25	55	55.8	54	-0.90%	1837	597,120	32,623,259
2018-12-11	56.3	55.5	56.35	55.15	-0.89%	786	124,330	6,918,882
2018-12-10	56.85	56	57.45	55.3	-1.75%	791	350,370	19,603,405
2018-12-07	57.2	57	57.5	55.5	-0.26%	994	236,720	13,346,511
2018-12-06	57.15	57.15	57.15	56.45	-0.09%	260	48,080	2,731,928
2018-12-05	57	57.2	57.45	56.75	+0.35%	1038	107,660	6,148,166
2018-12-04	56.6	57	57.65	56.6	+1.15%	887	173,430	9,918,935
2018-12-03	56.8	56.35	57.7	55.4	+2.36%	1632	437,270	24,741,164
2018-11-30	58.75	55.05	59.3	55.05	-5.82%	2078	625,670	35,728,323
2018-11-29	59.3	58.45	59.7	58.4	-1.18%	619	190,870	11,250,056
2018-11-28	58.9	59.15	59.15	58.6	+0.25%	308	126,880	7,477,683
2018-11-27	59.3	59	59.3	58.8	-0.34%	428	103,030	6,078,708
2018-11-26	59.05	59.2	59.2	58.4	+0.42%	529	100,780	5,930,936
2018-11-23	58.95	58.95	59.15	58.25	+0.34%	1021	127,110	7,445,281
2018-11-22	59.35	58.75	59.55	58.7	-0.51%	496	89,770	5,305,675
2018-11-21	59.3	59.05	59.85	59	-1.01%	703	124,130	7,357,540
2018-11-20	60.1	59.65	60.35	59.15	-1.08%	862	93,070	5,556,439
2018-11-19	60.75	60.3	61	60.05	-1.15%	810	125,790	7,603,513
2018-11-16	60.45	61	61.15	60.3	+1.24%	1781	199,960	12,138,629
2018-11-15	60	60.25	61.15	60	+0.42%	680	170,650	10,334,159
2018-11-14	61.05	60	61.05	59.9	-1.23%	850	244,270	14,723,037
2018-11-13	61.45	60.75	61.55	60.5	-1.06%	600	183,290	11,141,502
2018-11-12	62	61.4	62.5	61	-0.65%	825	217,600	13,362,991
2018-11-09	62.15	61.8	62.3	61.25	-0.40%	378	144,710	8,938,728
2018-11-08	63	62.05	63.15	62	-0.96%	604	347,610	21,683,019
2018-11-07	62.3	62.65	62.85	61.85	+0.56%	334	99,070	6,178,895
2018-11-06	62.25	62.3	62.75	62.05	+0.16%	286	125,710	7,832,513
2018-11-02	61.75	62.2	62.7	61.25	+1.30%	419	144,150	8,927,720
2018-11-01	61.35	61.4	61.75	61.2	+0.49%	411	170,400	10,468,100
2018-10-31	62.45	61.1	62.5	61.1	-1.53%	532	303,920	18,775,709
2018-10-30	62	62.05	62.45	61.35	+0.81%	277	124,950	7,752,481
2018-10-29	61.25	61.55	62.15	61.05	+0.41%	449	78,510	4,830,855
2018-10-26	61.35	61.3	61.55	60.85	-0.49%	418	373,370	22,849,963
2018-10-25	61.55	61.6	61.8	60.95	-0.81%	405	124,580	7,645,304
2018-10-24	62.15	62.1	62.8	61.55	-0.48%	802	257,990	15,986,913
2018-10-23	62.9	62.4	62.9	59.9	0.00%	1848	1,307,990	80,480,906
2018-10-22	62.3	62.4	62.85	62.05	+0.65%	436	198,510	12,389,894
2018-10-19	63.1	62	63.15	61.5	-1.27%	1102	552,840	34,299,839
2018-10-18	64.85	62.8	65	62.4	-3.01%	3417	522,220	33,129,822
2018-10-17	65.3	64.75	65.5	64.6	-0.69%	593	179,770	11,656,101
2018-10-16	65.05	65.2	65.2	64.55	+0.69%	381	125,930	8,175,401
2018-10-15	65.7	64.75	65.7	64.6	-0.92%	399	102,650	6,659,995
2018-10-12	65.95	65.35	65.95	64.5	+0.77%	401	83,760	5,446,089
2018-10-11	66	64.85	66.8	64.75	-2.92%	1004	245,060	16,020,120
2018-10-10	67.75	66.8	67.75	66.5	-0.45%	248	67,350	4,502,345
2018-10-09	66.6	67.1	68.2	66.6	+0.22%	1498	367,020	24,673,498
2018-10-08	66.7	66.95	67	65.75	-0.07%	498	92,350	6,135,268
2018-10-05	67.8	67	67.8	66.4	-1.40%	847	517,260	34,706,942
2018-10-04	67.75	67.95	68.25	67.3	+0.30%	674	383,380	25,928,827
2018-10-03	67.95	67.75	68.15	67.3	-0.37%	481	198,960	13,452,716
2018-10-02	68.05	68	68.45	68	-0.07%	312	168,960	11,523,919
2018-10-01	68.4	68.05	68.7	68	+0.52%	428	283,570	19,364,870
2018-09-28	68.95	67.7	68.95	67.7	-3.15%	578	144,200	9,829,532
2018-09-27	68.45	69.9	69.9	67.45	+2.57%	713	224,810	15,396,283
2018-09-26	68.2	68.15	68.75	68	-0.07%	469	215,350	14,724,306
2018-09-25	69.35	68.2	69.55	68.2	-2.15%	875	182,730	12,549,151
2018-09-24	70.6	69.7	71.05	68.5	-2.04%	1176	416,920	28,803,220
2018-09-21	68.8	71.15	71.15	68.65	+3.42%	548	791,960	56,101,552
2018-09-20	69.9	68.8	70.05	68.3	-1.50%	1035	528,320	36,510,172
2018-09-19	70.1	69.85	70.1	69.15	-0.21%	652	114,170	7,947,255
2018-09-18	70.55	70	70.8	69.6	-0.36%	579	163,210	11,437,763
2018-09-17	70.3	70.25	70.8	70	+0.50%	201	33,200	2,336,883
2018-09-14	69.5	69.9	70.25	69.3	+1.08%	282	56,960	3,980,861
2018-09-13	70.4	69.15	71.1	69.15	-1.71%	385	123,490	8,649,350
2018-09-12	72.3	70.35	72.9	70.25	-1.19%	586	169,230	12,059,541
2018-09-11	70	71.2	71.2	70	+1.28%	275	117,300	8,304,422
2018-09-10	70.65	70.3	71.05	70.3	-0.21%	128	28,020	1,979,882
2018-09-07	70.75	70.45	70.85	70.4	+0.21%	131	32,640	2,307,094
2018-09-06	70.5	70.3	71	70.3	0.00%	85	17,670	1,248,803
2018-09-05	71.05	70.3	71.05	70.3	-1.47%	148	33,750	2,385,099
2018-09-04	70.75	71.35	71.35	70.5	+0.63%	96	18,010	1,279,540
2018-09-03	71.95	70.9	71.95	70.55	+0.42%	118	14,250	1,010,123
2018-08-31	71.05	70.6	71.1	70.2	-1.47%	510	179,310	12,655,604
2018-08-30	71.35	71.65	71.65	70.85	+0.21%	231	80,030	5,700,241
2018-08-29	71.7	71.5	71.9	70.7	-0.07%	128	52,580	3,747,579
2018-08-28	71.55	71.55	72	71.35	-0.07%	334	43,220	3,097,425
2018-08-27	71.4	71.6	71.6	70.6	+0.35%	140	21,690	1,541,082
2018-08-24	71.45	71.35	71.95	69.3	+0.14%	957	274,290	19,519,931
2018-08-23	71.9	71.25	72.3	70.5	-0.77%	443	112,550	8,041,309
2018-08-22	73.35	71.8	73.4	71.8	-2.51%	333	96,360	6,980,353
2018-08-21	72	73.65	73.65	72	+1.45%	374	224,170	16,374,843
2018-08-20	73.3	72.6	73.6	72.25	-0.89%	208	43,770	3,197,784
2018-08-17	74.45	73.25	74.45	72.85	-0.68%	271	57,440	4,209,806
2018-08-16	72.2	73.75	75.5	71.65	+3.36%	639	416,130	30,521,078
2018-08-15	71.4	71.35	71.6	71.3	-0.14%	125	28,880	2,060,598
2018-08-14	71.4	71.45	71.65	71.35	+0.42%	78	11,080	792,121
2018-08-13	70.95	71.15	71.35	70.7	+0.64%	99	10,730	762,656
2018-08-10	71.5	70.7	71.5	70.7	-0.70%	187	25,660	1,822,440
2018-08-09	71.8	71.2	72.6	70.2	-1.25%	499	188,000	13,452,183
2018-08-08	72.1	72.1	72.35	71.75	-0.21%	537	300,870	21,678,333
2018-08-07	72	72.25	72.25	71.75	+0.42%	326	173,500	12,510,709
2018-08-06	71.8	71.95	72.1	71.75	+0.35%	191	16,210	1,166,124
2018-08-03	72.2	71.7	72.2	71.1	+0.28%	200	40,980	2,939,685
2018-08-02	71.5	71.5	72.1	71.1	+0.28%	346	115,900	8,312,229
2018-08-01	71.05	71.3	72.2	71	+1.35%	797	168,700	12,079,352
2018-07-31	71.8	70.35	72.3	70.35	-2.02%	900	306,350	21,827,135
2018-07-30	71.8	71.8	72.45	71.8	-0.42%	160	37,340	2,692,002
2018-07-27	71.95	72.1	72.6	71.95	-0.55%	96	22,540	1,631,027
2018-07-26	72.2	72.5	72.5	71.8	+0.35%	162	38,800	2,803,661
2018-07-25	72.95	72.25	72.95	72	0.00%	160	30,400	2,198,169
2018-07-24	71.9	72.25	72.7	71.9	+0.14%	179	65,830	4,764,292
2018-07-23	72.1	72.15	73	71.6	-0.21%	367	110,730	7,989,967
2018-07-20	72.65	72.3	72.9	72.15	+0.14%	176	36,210	2,622,031
2018-07-19	72.6	72.2	72.7	71.9	-0.55%	272	97,020	7,018,573
2018-07-18	72.95	72.6	73.3	72	-0.21%	584	559,210	40,601,753
2018-07-17	72.9	72.75	73.25	72.75	+0.55%	227	114,590	8,354,625
2018-07-16	72.5	72.35	73.4	71.85	+0.49%	398	99,670	7,256,778
2018-07-13	72.2	72	73.3	72	+0.28%	519	222,990	16,255,058
2018-07-12	74.25	71.8	74.45	71.8	-3.82%	914	256,530	18,686,412
2018-07-11	75.5	74.65	75.7	73.65	-1.26%	745	136,260	10,126,905
2018-07-10	75.3	75.6	76.5	74.95	+0.40%	302	110,200	8,316,959
2018-07-09	75.2	75.3	75.55	75.1	+0.13%	168	52,750	3,977,664
2018-07-06	75.3	75.2	76.35	75	-0.40%	287	59,750	4,508,467
2018-07-05	75.4	75.5	75.95	75.35	-0.13%	306	102,780	7,772,594
2018-07-04	75.25	75.6	78	75.25	-0.20%	288	80,260	6,099,309
2018-07-03	76.4	75.75	76.7	75.35	-0.20%	265	218,640	16,658,045
2018-07-02	76.05	75.9	76.6	75.2	-0.33%	462	227,110	17,320,040
2018-06-29	76.05	76.15	77.4	76	-1.99%	641	197,400	15,123,315
2018-06-28	78	77.7	78.3	76.95	+0.13%	690	197,140	15,311,338
2018-06-27	77.2	77.6	78.3	76.75	+0.52%	399	119,050	9,233,949
2018-06-26	77.6	77.2	78.25	76.65	-0.26%	366	75,550	5,834,398
2018-06-25	78.4	77.4	78.75	76.8	-1.78%	432	70,480	5,471,914
2018-06-22	77.75	78.8	79.05	77.75	+1.87%	431	112,360	8,818,972
2018-06-21	78.05	77.35	78.3	77.05	-0.83%	909	132,430	10,282,295
2018-06-20	78.7	78	80	78	-1.39%	366	177,360	13,917,704
2018-06-19	80.1	79.1	80.1	78.15	-1.62%	393	100,200	7,906,702
2018-06-18	80.6	80.4	82.5	79.5	-1.41%	960	210,980	17,001,971
2018-06-15	80.85	81.55	81.55	78.55	+0.80%	848	386,620	31,375,615
2018-06-14	80.7	80.9	81	80.35	-0.74%	269	61,700	4,982,482
2018-06-13	82.3	81.5	82.85	80.8	-0.97%	448	128,820	10,486,798
2018-06-11	83.75	82.3	84	82.05	-0.96%	457	61,770	5,101,707
2018-06-09	83	83.1	83.55	82.65	+0.30%	56	3,050	253,521
2018-06-08	82.8	82.85	84.1	81.1	+0.06%	1465	179,210	14,762,315
2018-06-07	83.3	82.8	83.3	82.25	-0.24%	870	121,490	10,063,788
2018-06-06	83.8	83	83.8	81.95	-0.60%	1796	172,560	14,288,269
2018-06-05	83.6	83.5	84.15	83.3	0.00%	819	145,120	12,119,807
2018-06-04	82.6	83.5	84.65	82.25	+1.15%	855	255,230	21,310,425
2018-06-01	81.65	82.55	83.7	81.55	+0.06%	1694	575,490	47,311,963
2018-05-31	83.8	82.5	83.8	80.7	-1.49%	1740	623,340	51,213,310
2018-05-30	83.95	83.75	84.2	82.85	+0.12%	502	124,300	10,393,278
2018-05-29	85	83.65	85	82.6	-1.12%	1150	228,320	19,065,149
2018-05-28	85.05	84.6	85.3	84.4	-1.17%	385	29,870	2,529,134
2018-05-25	85	85.6	85.7	84.45	+0.12%	607	240,470	20,432,445
2018-05-24	85.2	85.5	86.05	84.7	-0.12%	947	233,580	19,960,500
2018-05-23	84.6	85.6	86.4	84.25	+0.94%	1092	467,700	40,015,198
2018-05-22	83	84.8	85.4	82.25	+2.17%	1921	951,110	79,933,451
2018-05-21	78.25	83	83.2	78.05	+6.75%	1570	1,221,340	97,562,171
2018-05-18	77.2	77.75	78.5	77.2	-0.32%	1304	498,580	38,986,646
2018-05-17	78.55	78	78.55	77.5	-0.26%	633	113,400	8,828,409
2018-05-16	77.4	78.2	78.25	77.05	+0.58%	1290	231,450	18,071,253
2018-05-15	77.95	77.75	78.95	77.5	-0.26%	721	76,740	5,982,486
2018-05-14	77.85	77.95	78.35	77.5	+0.19%	134	19,850	1,547,384
2018-05-11	77.35	77.8	78.1	77.15	+1.04%	320	109,130	8,469,287
2018-05-10	78.7	77	79.1	77	-1.97%	512	303,760	23,739,471
2018-05-08	78.3	78.55	78.65	77.65	+0.32%	465	198,740	15,581,078
2018-05-07	78.4	78.3	78.8	77.9	0.00%	286	67,740	5,307,720
2018-05-04	77.45	78.3	79	77.45	+0.64%	967	355,110	27,856,387
2018-05-03	78.6	77.8	79	77.15	-0.64%	530	125,480	9,753,935
2018-05-02	76.9	78.3	79.5	76.65	+2.29%	2302	733,990	57,777,600
2018-04-30	79.3	76.55	80.2	76.55	-3.35%	898	334,320	26,071,349
2018-04-28	79.4	79.2	79.5	78.95	+0.06%	48	16,570	1,312,291
2018-04-27	79.35	79.15	80.15	78.5	-0.25%	477	88,900	7,041,909
2018-04-26	78.2	79.35	80.5	78.2	+0.44%	670	173,930	13,823,027
2018-04-25	77.8	79	79.45	77.4	+0.83%	289	54,150	4,256,839
2018-04-24	79.45	78.35	79.85	77	-1.32%	879	200,590	15,722,718
2018-04-23	77.1	79.4	80	77.1	+2.72%	3411	415,220	32,878,572
2018-04-20	75.9	77.3	77.5	75.5	+2.59%	613	89,600	6,845,490
2018-04-19	74.15	75.35	75.5	73.35	+1.62%	942	169,200	12,639,420
2018-04-18	74.4	74.15	74.4	72.7	-0.34%	1537	441,040	32,371,501
2018-04-17	73.3	74.4	75.5	72.15	+1.92%	709	159,130	11,677,127
2018-04-16	73.1	73	74.8	71.55	-2.01%	648	167,460	12,203,154
2018-04-13	74.3	74.5	75.8	73.85	+0.27%	917	524,200	39,128,064
2018-04-12	75.1	74.3	76.4	73.75	-1.26%	2788	215,890	16,190,231
2018-04-11	74.3	75.25	76.35	73.3	+1.14%	2453	416,130	31,104,505
2018-04-10	72.3	74.4	77.45	71.35	+0.54%	2742	327,860	24,127,433
2018-04-09	81.4	74	81.4	64	-9.15%	2844	752,890	55,133,718
2018-04-06	81.6	81.45	82.2	80.05	-1.21%	1130	206,280	16,657,311
2018-04-05	81.4	82.45	82.85	80.75	+1.35%	2059	176,630	14,465,848
2018-04-04	81.95	81.35	81.95	81.05	-1.27%	1425	85,220	6,940,303
2018-04-03	82.45	82.4	83	81.1	-0.54%	541	71,230	5,831,433
2018-04-02	82.95	82.85	83.6	82.3	-1.31%	252	71,070	5,917,572
2018-03-30	82.6	83.95	83.95	80.2	+1.39%	946	214,310	17,590,570
2018-03-29	80.5	82.8	82.8	80.5	+0.36%	1116	116,650	9,570,423
2018-03-28	83.35	82.5	83.35	82.05	-0.84%	347	85,690	7,069,736
2018-03-27	82.75	83.2	83.2	81.95	+0.60%	618	77,890	6,445,522
2018-03-26	83.15	82.7	83.4	82.6	-0.48%	343	38,720	3,209,181
2018-03-23	82.05	83.1	83.7	82.05	-0.12%	1745	282,030	23,408,145
2018-03-22	83.25	83.2	83.45	82.9	-0.12%	426	85,930	7,146,191
2018-03-21	82	83.3	83.65	81.95	+1.59%	950	153,690	12,743,214
2018-03-20	83.25	82	83.6	81.2	-1.68%	2059	291,760	24,157,484
2018-03-19	83.9	83.4	83.9	81.1	-0.71%	1211	187,930	15,525,665
2018-03-16	79.95	84	84	79.5	+5.07%	1957	325,340	26,512,006
2018-03-15	79.3	79.95	79.95	78.55	+0.82%	859	52,370	4,156,518
2018-03-14	80.3	79.3	80.3	78.4	-1.43%	968	169,930	13,501,965
2018-03-13	80.1	80.45	80.55	79.95	-0.19%	517	43,400	3,480,678
2018-03-12	80.05	80.6	80.95	79.8	+1.13%	1450	150,530	12,100,280
2018-03-09	78.8	79.7	79.95	78.75	+1.53%	650	74,970	5,949,903
2018-03-07	79.4	78.5	80.95	78.5	-1.75%	12019	274,730	22,002,248
2018-03-06	79.15	79.9	80.05	77.85	+0.95%	2871	609,890	48,059,792
2018-03-05	80.15	79.15	80.15	79.05	-1.62%	561	105,060	8,353,454
2018-03-02	80.35	80.45	80.8	79.05	-0.06%	1179	162,020	13,001,923
2018-03-01	80.2	80.5	81.15	79.6	-0.37%	854	110,150	8,861,948
2018-02-28	82	80.8	82.8	80.15	-1.58%	4927	1,338,170	108,131,527
2018-02-27	81.3	82.1	82.6	80.4	+1.30%	1861	347,050	28,331,341
2018-02-26	81	81.05	81.6	79.4	+0.93%	907	206,070	16,645,542
2018-02-22	79.4	80.3	80.35	79.35	+0.37%	533	85,440	6,833,480
2018-02-21	79.95	80	80.5	79.3	0.00%	2724	664,220	53,126,105
2018-02-20	80.45	80	80.6	78.95	-0.50%	1133	255,600	20,389,671
2018-02-19	79.8	80.4	80.75	79.3	+0.56%	1909	375,570	30,191,601
2018-02-16	81.1	79.95	81.35	79.35	-1.30%	577	73,940	5,924,824
2018-02-15	81	81	81.35	80.2	+0.93%	643	115,130	9,274,879
2018-02-14	79.2	80.25	80.55	79.2	+0.50%	360	62,440	4,996,458
2018-02-13	79.65	79.85	80.1	79.4	+0.25%	290	80,660	6,422,614
2018-02-12	79.6	79.65	80.9	78	+0.44%	842	218,040	17,348,735
2018-02-09	80.75	79.3	80.95	76.8	-3.29%	2648	919,770	72,199,579
2018-02-08	83.85	82	83.85	81.5	-2.03%	2606	737,990	60,636,606
2018-02-07	82.55	83.7	83.7	82.3	+1.45%	452	42,310	3,514,505
2018-02-06	83	82.5	83.4	80.9	-1.90%	1529	514,660	42,442,049
2018-02-05	84.3	84.1	84.7	81.05	-0.47%	1348	205,400	17,273,579
2018-02-02	83.5	84.5	84.5	82.7	+0.84%	1733	214,140	17,989,002
2018-02-01	82.65	83.8	83.85	80.9	+0.96%	2550	228,820	18,909,108
2018-01-31	84.26	83	84.26	82.06	-1.48%	2451	460,420	38,475,236
2018-01-30	83.94	84.25	84.25	83	+0.43%	2078	285,570	23,950,880
2018-01-29	83	83.89	84	82.1	+0.68%	1743	268,030	22,350,937
2018-01-26	83.38	83.32	84.19	81.6	-0.07%	6980	665,200	55,412,529
2018-01-25	81.8	83.38	83.5	81.78	+1.94%	3482	479,880	39,608,191
2018-01-24	80.18	81.79	81.85	78.79	+2.01%	1349	317,210	25,607,262
2018-01-23	78.99	80.18	80.34	78.16	+1.62%	2208	298,200	23,661,454
2018-01-22	78	78.9	78.9	77.68	+1.28%	1896	228,590	17,906,562
2018-01-19	77.25	77.9	77.99	77	+0.82%	345	84,450	6,549,511
2018-01-18	77.26	77.27	78.47	77	+0.87%	2303	917,760	71,583,582
2018-01-17	77	76.6	77.16	75.43	-0.75%	771	411,710	31,639,877
2018-01-16	75.65	77.18	77.18	75.65	+1.55%	574	120,180	9,186,587
2018-01-15	75.85	76	76.79	75.1	-0.03%	677	104,000	7,889,249
2018-01-12	76.95	76.02	77.5	75.9	-1.27%	544	103,900	7,980,624
2018-01-11	75.4	77	77.45	75.4	+1.99%	1283	295,150	22,608,959
2018-01-10	77.69	75.5	77.69	75.5	-1.95%	689	148,180	11,275,934
2018-01-09	77.6	77	79.04	76.72	-1.09%	925	262,080	20,347,939
2018-01-05	77.43	77.85	78.5	77.37	+0.75%	596	90,390	7,039,825
2018-01-04	75.2	77.27	77.65	75.19	+3.03%	1365	188,060	14,472,671
2018-01-03	74.26	75	75	74.26	0.00%	203	22,370	1,672,063

Архив котировок акции TRMK по годам

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