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)
2019-12-30	57.92	58	58.88	57.9	+0.17%	6176	2,479,280	144,458,575
2019-12-27	57.98	57.9	58	57.3	+0.45%	6817	2,453,430	141,463,752
2019-12-26	57.86	57.64	58.2	57.18	+0.42%	8260	2,574,700	148,692,755
2019-12-25	56.38	57.4	57.74	55.92	+2.50%	12991	5,760,590	327,270,876
2019-12-24	55.9	56	56.5	55.8	-0.46%	14125	2,751,090	154,370,610
2019-12-23	56.08	56.26	56.76	55.76	+0.72%	4281	2,012,720	113,067,581
2019-12-20	56.2	55.86	56.2	54.76	-0.25%	15438	5,803,100	321,460,401
2019-12-19	56.48	56	56.98	55.8	0.00%	14133	6,831,200	384,962,299
2019-12-18	56.64	56	61.26	55.6	+8.74%	87365	41,786,800	2,389,402,201
2019-12-17	51.7	51.5	51.78	51.32	+0.08%	4608	1,468,140	75,753,960
2019-12-16	51.54	51.46	51.9	51.24	+0.31%	4964	1,846,140	95,248,515
2019-12-13	52.24	51.3	52.34	51.2	-1.38%	7574	2,819,660	145,419,337
2019-12-12	52.24	52.02	52.6	51.66	+0.04%	3573	2,388,240	124,250,693
2019-12-11	51.64	52	52.58	51.64	+0.58%	2760	934,610	48,683,977
2019-12-10	52.46	51.7	52.5	51.64	-1.07%	3476	1,144,280	59,467,909
2019-12-09	52	52.26	53.54	51.98	0.00%	3876	2,070,390	108,642,851
2019-12-06	50.84	52.26	52.8	50.36	+3.53%	13012	4,193,420	217,550,250
2019-12-05	50.2	50.48	51.8	50.14	+0.52%	5407	2,345,400	119,323,729
2019-12-04	50.5	50.22	50.98	50.2	-0.75%	4996	1,517,140	76,544,104
2019-12-03	51.66	50.6	52.28	50.5	-1.98%	8674	2,470,730	126,430,476
2019-12-02	51.8	51.62	52.46	51.6	-0.54%	3818	1,857,150	96,605,717
2019-11-29	52.1	51.9	52.28	51.72	-0.31%	1661	776,290	40,325,530
2019-11-28	52.18	52.06	52.46	51.62	+0.23%	2300	964,050	50,079,238
2019-11-27	52.72	51.94	52.74	51.94	-1.22%	2069	992,260	51,758,759
2019-11-26	52.04	52.58	52.78	51.82	+1.04%	2255	1,026,130	53,776,229
2019-11-25	52.58	52.04	52.72	52	-0.57%	4549	1,191,140	62,188,275
2019-11-22	52.9	52.34	53.3	52.08	-1.06%	4301	1,960,080	102,981,314
2019-11-21	53.64	52.9	53.84	52.66	-1.05%	3667	2,252,420	120,142,905
2019-11-20	54.18	53.46	54.58	53.12	-1.11%	4313	2,246,370	120,458,104
2019-11-19	53.3	54.06	54.2	53.3	+1.46%	2419	1,147,450	61,807,242
2019-11-18	54.04	53.28	54.46	53.2	-1.41%	3705	1,954,810	105,202,850
2019-11-15	54.1	54.04	54.48	53.52	+0.26%	4590	2,391,510	128,730,145
2019-11-14	53.88	53.9	54.6	53.6	+0.22%	2935	1,481,720	79,930,312
2019-11-13	54.2	53.78	54.82	53.58	-0.41%	2868	1,168,590	63,041,675
2019-11-12	54.3	54	54.52	54	-0.18%	3442	1,296,130	70,326,100
2019-11-11	54.64	54.1	54.9	53.46	+0.07%	3910	1,760,190	94,986,155
2019-11-08	54.8	54.06	55.42	53.84	-1.78%	3865	2,114,420	115,076,184
2019-11-07	54.8	55.04	56.24	54.56	+0.77%	7225	4,251,410	233,930,144
2019-11-06	53.4	54.62	54.68	53.4	+2.40%	10099	5,854,930	316,910,823
2019-11-05	53.88	53.34	54.76	53.04	+0.26%	5794	2,868,320	154,519,540
2019-11-01	53.5	53.2	54.76	53.1	0.00%	5437	2,544,590	136,701,645
2019-10-31	53.4	53.2	53.74	52.68	-0.34%	2703	1,272,290	67,827,494
2019-10-30	53.7	53.38	54.2	52.22	-0.48%	5344	2,511,590	133,939,762
2019-10-29	50	53.64	54.04	49.96	+7.28%	10060	4,349,460	225,946,569
2019-10-28	50.12	50	50.24	49.26	+0.40%	2456	969,000	48,393,776
2019-10-25	51.2	49.8	51.54	47.86	-2.73%	11047	6,625,380	327,979,946
2019-10-24	50.5	51.2	51.76	50.32	+1.55%	5305	2,267,960	115,775,603
2019-10-23	50.64	50.42	50.68	49.94	-0.08%	2873	1,816,000	91,411,149
2019-10-22	50.5	50.46	50.58	50.2	+0.44%	1359	447,500	22,580,510
2019-10-21	50.38	50.24	50.62	50.08	+0.12%	1504	498,370	25,079,203
2019-10-18	50.5	50.18	50.7	49.96	-0.24%	1680	695,090	34,919,763
2019-10-17	50.16	50.3	50.64	50.04	+0.44%	1867	657,340	33,096,320
2019-10-16	50.64	50.08	50.68	49.8	-0.44%	2273	831,310	41,640,438
2019-10-15	50.3	50.3	50.58	50.02	+0.24%	2053	949,630	47,729,985
2019-10-14	50.54	50.18	51.1	49.16	-0.67%	6737	2,343,930	117,056,161
2019-10-11	51.5	50.52	51.56	50.44	-1.06%	2582	1,033,080	52,745,088
2019-10-10	50.4	51.06	52.08	50.3	+1.19%	3967	1,285,450	65,841,324
2019-10-09	51.98	50.46	51.98	50.3	-2.02%	4114	1,168,770	59,236,226
2019-10-08	52.06	51.5	52.58	51	-1.34%	3024	1,198,430	61,983,601
2019-10-07	53.06	52.2	53.36	51.64	-1.21%	2829	1,271,410	66,386,110
2019-10-04	53.32	52.84	54.68	52.6	-0.86%	2536	1,301,190	69,301,418
2019-10-03	54.5	53.3	54.5	53.02	-1.66%	2418	830,020	44,308,286
2019-10-02	55.78	54.2	55.78	54.2	-2.31%	1585	677,940	37,085,085
2019-10-01	56.06	55.48	56.18	55.18	-0.47%	725	296,320	16,480,406
2019-09-30	56.08	55.74	56.56	55.36	-0.61%	1283	500,460	28,018,856
2019-09-27	56.4	56.08	57.06	55.8	-0.21%	2842	985,340	55,577,038
2019-09-26	55.2	56.2	56.78	55.2	+1.81%	1971	991,020	55,688,271
2019-09-25	54.9	55.2	56.38	54.68	+1.10%	4961	2,906,390	161,395,702
2019-09-24	54.82	54.6	54.94	54.3	+0.33%	1101	523,250	28,590,201
2019-09-23	55.06	54.42	55.46	54.4	-0.51%	1746	886,200	48,543,428
2019-09-20	55.8	54.7	56.08	54.6	-1.90%	1727	922,970	50,791,971
2019-09-19	56.24	55.76	56.44	55.68	-0.61%	2607	873,840	48,977,431
2019-09-18	55.94	56.1	56.24	55.66	+1.04%	1157	280,000	15,695,460
2019-09-17	56.64	55.52	56.88	55.44	-1.21%	1997	1,164,890	65,297,386
2019-09-16	55.4	56.2	56.5	55.4	+1.59%	2321	870,050	48,819,911
2019-09-13	55.8	55.32	55.94	55.16	-0.97%	1035	353,550	19,595,398
2019-09-12	55.32	55.86	55.98	55.1	+0.83%	1946	748,630	41,594,886
2019-09-11	55.14	55.4	56	55	+0.33%	2845	840,760	46,668,361
2019-09-10	55.04	55.22	55.4	54.84	+0.58%	1339	392,070	21,671,147
2019-09-09	54.92	54.9	55.18	54.48	+0.44%	799	245,460	13,473,360
2019-09-06	54.12	54.66	55.14	54.1	-0.15%	1171	408,390	22,295,970
2019-09-05	55.34	54.74	55.7	54.72	-0.83%	2040	719,260	39,696,494
2019-09-04	54.72	55.2	56	54.6	+1.28%	2269	909,510	50,242,480
2019-09-03	54.76	54.5	55.1	54.42	-0.47%	1161	478,260	26,123,724
2019-09-02	55	54.76	55.4	54.6	-0.44%	1011	338,920	18,642,977
2019-08-30	54.2	55	55.76	54.2	+1.29%	1327	375,950	20,635,808
2019-08-29	53.7	54.3	54.46	53.54	+1.38%	668	178,800	9,676,405
2019-08-28	53.64	53.56	55.08	53.42	-0.04%	1155	454,570	24,541,422
2019-08-27	53.78	53.58	53.98	53.42	-0.07%	1423	289,700	15,565,524
2019-08-26	53	53.62	53.78	52.84	+1.17%	1018	238,240	12,712,841
2019-08-23	54.96	53	55.16	52.9	-3.46%	2776	916,440	49,206,010
2019-08-22	55.86	54.9	56.12	54.72	-1.75%	1669	462,980	25,499,573
2019-08-21	57	55.88	57.04	55.8	-0.04%	689	201,240	11,309,038
2019-08-20	55.7	55.9	56.32	55.68	+0.36%	817	241,020	13,503,511
2019-08-19	55.9	55.7	56.62	55.42	+0.54%	1987	589,130	32,951,343
2019-08-16	53.6	55.4	56.3	53.6	+3.90%	3368	1,011,230	56,012,112
2019-08-15	53.58	53.32	54.64	53.14	+0.15%	2825	621,240	33,375,884
2019-08-14	55.3	53.24	55.9	52.6	-3.76%	4072	1,531,660	83,107,520
2019-08-13	54.96	55.32	55.84	53.5	+1.02%	3919	1,991,910	108,503,134
2019-08-12	56.14	54.76	56.2	54.5	-1.76%	2888	788,120	43,415,687
2019-08-09	56.16	55.74	56.2	55.7	-0.82%	853	248,770	13,932,845
2019-08-08	56.34	56.2	56.66	55.98	-0.18%	2223	685,260	38,541,792
2019-08-07	56.68	56.3	56.8	56.16	-0.88%	1685	644,860	36,417,367
2019-08-06	56.66	56.8	57.24	56.18	+0.89%	1268	505,920	28,700,630
2019-08-05	57.16	56.3	57.5	56.3	-1.68%	2081	506,130	28,799,892
2019-08-02	57.88	57.26	58.28	57.16	-1.82%	2377	873,060	50,516,761
2019-08-01	58.02	58.32	58.7	58.02	-0.10%	2576	705,140	41,131,649
2019-07-31	58.2	58.38	58.52	57.94	+0.48%	2114	433,410	25,252,629
2019-07-30	58.02	58.1	58.5	57.92	+0.35%	1089	536,040	31,164,365
2019-07-29	57.02	57.9	58.04	57.02	+1.58%	1130	485,800	28,072,205
2019-07-26	57.6	57	57.84	57	-1.45%	2921	913,230	52,301,349
2019-07-25	58.24	57.84	58.6	57.58	-0.28%	1195	399,550	23,179,847
2019-07-24	57.72	58	58.2	57.66	+0.52%	869	282,750	16,388,476
2019-07-23	58.5	57.7	58.56	57.7	-0.69%	1304	264,370	15,353,678
2019-07-22	57.7	58.1	58.52	57.5	+1.43%	2317	584,930	33,965,946
2019-07-19	57.66	57.28	58.18	56.82	-0.38%	2646	616,050	35,343,169
2019-07-18	58.2	57.5	58.7	57.4	-0.96%	2147	597,610	34,663,334
2019-07-17	57.92	58.06	58.78	57.7	-3.23%	2431	700,920	40,842,330
2019-07-16	60.6	60	60.84	59.52	-0.56%	1950	688,140	41,261,182
2019-07-15	60.46	60.34	60.86	60.02	+0.57%	1324	716,530	43,388,461
2019-07-12	60.66	60	60.66	59.84	-0.46%	817	295,910	17,772,372
2019-07-11	60.88	60.28	61	59.82	-0.36%	1668	821,810	49,483,818
2019-07-10	60.62	60.5	61.08	60.4	-0.20%	1404	559,980	33,986,529
2019-07-09	61.14	60.62	61.4	60.6	-0.56%	892	259,460	15,826,104
2019-07-08	61.38	60.96	61.68	60.64	-0.72%	1569	661,750	40,357,383
2019-07-05	61.7	61.4	62.1	61.16	0.00%	1140	601,010	37,037,533
2019-07-04	61.6	61.4	62.4	61.32	+0.13%	1544	697,250	43,099,073
2019-07-03	61.86	61.32	62	61.06	-1.13%	2731	856,190	52,578,817
2019-07-02	60.74	62.02	62.26	60.5	+2.51%	2587	858,310	52,787,731
2019-07-01	60.24	60.5	60.84	59.9	+0.90%	952	564,320	34,072,716
2019-06-28	60	59.96	60.6	59.92	-0.30%	765	217,370	13,085,810
2019-06-27	60.44	60.14	61	60	-0.40%	1231	521,780	31,506,778
2019-06-26	60.5	60.38	61.34	59.66	+0.07%	1626	526,620	31,872,340
2019-06-25	60.36	60.34	61.28	60.16	-0.53%	2075	688,740	41,638,485
2019-06-24	61.46	60.66	61.98	60.18	-0.56%	2165	879,220	53,736,870
2019-06-21	62.12	61	62.66	61	-1.33%	1851	928,990	57,285,521
2019-06-20	63.4	61.82	63.8	61.82	-1.40%	3427	1,246,790	78,416,130
2019-06-19	61.8	62.7	63.96	61.66	+1.95%	6144	2,945,620	185,042,136
2019-06-18	60.64	61.5	62.2	60.36	+1.42%	1681	636,290	39,166,033
2019-06-17	61.52	60.64	61.84	60.62	-1.40%	2067	571,520	34,813,270
2019-06-14	62.1	61.5	62.3	61.04	-1.13%	1227	486,030	30,017,160
2019-06-13	62.58	62.2	62.58	61.62	+0.32%	1007	372,960	23,085,274
2019-06-11	62.24	62	62.86	62	+0.26%	1172	538,730	33,615,920
2019-06-10	62.4	61.84	62.8	61.56	-0.48%	869	258,430	16,021,445
2019-06-07	63	62.14	63.3	61.64	-1.37%	1930	575,340	35,886,883
2019-06-06	60.2	63	63.4	60.2	+4.55%	2376	853,720	52,331,874
2019-06-05	60.16	60.26	61.1	60.04	-0.07%	2015	456,230	27,627,180
2019-06-04	59.5	60.3	61.3	59.16	+1.38%	2851	975,580	58,882,845
2019-06-03	59	59.48	59.56	57.94	+0.81%	1743	574,900	33,676,914
2019-05-31	58.56	59	59.18	58.24	+0.85%	1015	582,170	34,129,062
2019-05-30	58.58	58.5	58.82	57.98	-0.34%	749	276,860	16,181,772
2019-05-29	59	58.7	59.48	57.78	-0.68%	1798	586,700	34,392,250
2019-05-28	59.52	59.1	59.94	58.64	-0.51%	1678	423,260	25,083,485
2019-05-27	58.94	59.4	61.48	58.56	+1.37%	3175	937,590	56,073,524
2019-05-24	58.7	58.6	59.88	57.86	+0.48%	2320	715,520	42,021,045
2019-05-23	59	58.32	59.1	58.1	-1.35%	1168	381,850	22,404,978
2019-05-22	60	59.12	60.5	58.94	-1.30%	1916	837,000	50,148,590
2019-05-21	59.4	59.9	60.28	58.5	+1.63%	2369	1,172,510	69,476,903
2019-05-20	58.08	58.94	59.2	58.02	+0.75%	1265	609,580	35,898,194
2019-05-17	58.4	58.5	58.88	57.96	-0.37%	508	147,940	8,614,943
2019-05-16	58.88	58.72	59.28	57.32	+0.07%	2071	495,150	28,861,355
2019-05-15	57.14	58.68	59.38	57.14	+2.80%	1709	567,540	33,232,196
2019-05-14	56.9	57.08	57.16	56.62	+0.67%	936	259,500	14,762,756
2019-05-13	58	56.7	58.14	56.32	-1.36%	1344	290,770	16,637,819
2019-05-10	58.4	57.48	59.1	57.06	-2.51%	1490	383,510	22,129,698
2019-05-08	59.34	58.96	59.36	58.2	-0.07%	698	211,150	12,392,982
2019-05-07	58.58	59	59.48	58.56	+0.61%	1162	361,810	21,367,611
2019-05-06	58.5	58.64	59.12	57.96	-0.78%	903	192,020	11,240,225
2019-05-03	59.46	59.1	59.46	58.84	0.00%	687	165,890	9,797,573
2019-05-02	59.68	59.1	60.28	58.54	0.00%	2560	587,900	34,872,586
2019-04-30	60	59.1	60.16	59.04	-0.84%	1104	284,130	16,886,010
2019-04-29	58.76	59.6	60.8	56.74	+1.88%	6526	1,787,680	105,693,899
2019-04-26	58.74	58.5	59.08	57.94	-0.48%	1377	459,140	26,867,436
2019-04-25	58.54	58.78	59.42	58.3	+0.89%	1468	790,280	46,613,632
2019-04-24	58.88	58.26	59.08	58	-0.78%	1141	406,620	23,875,706
2019-04-23	58.7	58.72	59.5	57.5	+0.38%	3619	910,660	53,510,987
2019-04-22	58.1	58.5	59	57.66	+0.86%	1890	762,500	44,432,612
2019-04-19	57.76	58	59.44	57.56	+0.45%	1887	457,090	26,712,256
2019-04-18	57.8	57.74	58.06	57.2	-0.10%	1452	454,850	26,255,127
2019-04-17	57.74	57.8	58.9	56.88	-0.34%	1752	433,550	25,041,526
2019-04-16	56.5	58	59.36	56.5	+2.65%	5135	910,350	53,030,835
2019-04-15	57.76	56.5	57.9	56.04	-1.77%	1933	922,760	52,534,281
2019-04-12	56.38	57.52	58.9	56.02	+1.37%	2579	798,190	46,181,896
2019-04-11	55.3	56.74	59.34	53.18	+2.90%	7043	2,642,540	145,651,032
2019-04-10	55.56	55.14	55.94	54.56	-1.08%	1675	1,540,350	85,001,282
2019-04-09	56.18	55.74	56.74	55.58	-1.24%	2109	704,900	39,539,374
2019-04-08	56.48	56.44	56.58	56	+0.43%	1129	290,780	16,361,863
2019-04-05	56.4	56.2	56.56	55.5	-0.32%	873	254,230	14,267,457
2019-04-04	56.04	56.38	56.38	55.52	-0.04%	1845	429,170	24,014,810
2019-04-03	56.78	56.4	56.84	55.28	-0.39%	3523	839,180	46,979,316
2019-04-02	56.06	56.62	57	55.42	+1.00%	2115	799,130	44,791,522
2019-04-01	57.88	56.06	57.98	55.68	-2.91%	3972	1,076,550	60,801,712
2019-03-29	58.26	57.74	58.58	55.62	0.00%	3828	1,572,050	90,143,586
2019-03-28	57.98	57.74	59.6	57.3	+0.35%	5537	1,939,900	112,686,676
2019-03-27	58.58	57.54	59.24	56.32	-1.81%	5800	1,789,400	102,931,371
2019-03-26	59.02	58.6	61.74	58	-0.85%	13261	5,243,430	309,980,578
2019-03-25	55.78	59.1	62.8	55.18	+7.07%	25411	8,345,140	494,945,260
2019-03-22	47.4	55.2	59.08	47.2	+16.95%	25568	13,196,990	720,483,141
2019-03-21	46.96	47.2	47.68	46.16	+0.51%	4152	970,950	45,715,645
2019-03-20	46.88	46.96	47.74	46.66	+0.99%	3905	1,359,890	63,979,641
2019-03-19	45.28	46.5	47.2	45.1	+3.06%	4572	1,301,560	59,749,309
2019-03-18	45.5	45.12	45.96	44.82	-0.44%	3064	1,200,000	54,276,261
2019-03-15	45.64	45.32	45.96	45.32	-1.22%	2882	2,153,340	97,851,519
2019-03-14	46.66	45.88	46.68	45.54	-1.12%	1523	294,670	13,548,601
2019-03-13	46.7	46.4	46.94	46.22	-0.34%	1813	644,100	29,917,504
2019-03-12	46.86	46.56	47.1	46.5	-0.26%	1234	302,650	14,130,257
2019-03-11	47.1	46.68	47.3	46.62	-0.89%	796	148,940	6,967,272
2019-03-07	47	47.1	47.18	46.9	+0.43%	737	186,010	8,746,594
2019-03-06	47.06	46.9	47.3	46.72	-0.04%	1049	181,270	8,518,744
2019-03-05	47.66	46.92	48	46.9	-1.64%	1544	297,380	14,102,012
2019-03-04	48.26	47.7	48.38	47.7	-0.83%	1123	175,840	8,449,099
2019-03-01	48.6	48.1	48.74	48.02	-0.50%	1365	504,990	24,455,555
2019-02-28	48.72	48.34	49	48.2	-0.17%	1051	326,460	15,824,045
2019-02-27	48.32	48.42	48.76	48.2	+0.08%	862	259,080	12,540,112
2019-02-26	48.18	48.38	48.56	48.16	+0.42%	1394	513,300	24,838,622
2019-02-25	48.78	48.18	48.9	48.16	-1.27%	1678	783,790	38,148,451
2019-02-22	48.66	48.8	48.9	48.48	+0.33%	980	403,950	19,681,255
2019-02-21	49	48.64	49	48.58	-0.37%	864	475,930	23,239,418
2019-02-20	48.76	48.82	49	48.6	+0.08%	648	192,210	9,383,284
2019-02-19	48.72	48.78	49.36	48.34	-0.33%	1484	476,700	23,285,306
2019-02-18	49.64	48.94	49.84	48.72	-1.13%	1242	310,310	15,235,890
2019-02-15	49.52	49.5	49.78	49.18	0.00%	642	309,680	15,339,362
2019-02-14	48.9	49.5	49.98	47.7	+0.36%	2779	904,310	44,244,588
2019-02-13	49.18	49.32	49.8	49	-0.16%	1268	357,030	17,637,062
2019-02-12	49.76	49.4	49.76	48.88	+0.20%	2361	547,380	26,973,638
2019-02-11	51	49.3	51.18	48	-3.33%	8903	3,429,220	168,169,693
2019-02-08	52	51	52.12	50.04	-1.51%	3179	1,060,070	53,907,068
2019-02-07	53.06	51.78	53.76	51.24	-2.85%	5830	2,188,610	115,202,904
2019-02-06	54	53.3	54.08	52.36	-1.08%	3088	687,170	36,515,902
2019-02-05	53.6	53.88	54.28	52.88	+0.64%	2690	526,960	28,340,443
2019-02-04	53.98	53.54	55.02	52	-0.30%	4697	1,868,590	100,102,917
2019-02-01	53.76	53.7	54.12	53.7	0.00%	1921	436,790	23,536,231
2019-01-31	54.75	53.7	55.05	53.65	-2.19%	3663	845,270	45,582,929
2019-01-30	54.95	54.9	55.05	41.15	0.00%	4220	1,885,110	101,961,883
2019-01-29	54.55	54.9	55.2	54.4	+0.92%	1157	236,410	12,946,519
2019-01-28	54.9	54.4	54.9	54.2	-0.91%	994	133,440	7,279,800
2019-01-25	54.95	54.9	55.05	53.7	-0.63%	1985	517,880	28,322,583
2019-01-24	54.95	55.25	55.25	53.75	+1.10%	2801	604,870	33,072,248
2019-01-23	55.75	54.65	56.1	54.55	-1.35%	3067	698,400	38,498,127
2019-01-22	54.35	55.4	56.65	54.05	+2.21%	3209	881,760	48,941,304
2019-01-21	54.5	54.2	54.7	54.15	+0.09%	835	105,330	5,729,645
2019-01-18	54.65	54.15	55	54.05	-0.37%	997	130,710	7,114,013
2019-01-17	54.8	54.35	54.8	54.15	+0.09%	1145	102,770	5,597,771
2019-01-16	54.9	54.3	55.1	54	-0.73%	1174	123,890	6,749,750
2019-01-15	55.6	54.7	55.75	54.55	-1.17%	1224	210,210	11,526,796
2019-01-14	55	55.35	55.65	55	+0.82%	975	140,400	7,778,345
2019-01-11	54.9	54.9	55.1	54.45	+0.37%	1457	170,630	9,338,684
2019-01-10	54.35	54.7	54.7	54.15	+0.55%	588	91,220	4,962,772
2019-01-09	54.2	54.4	54.65	54	+0.37%	699	110,130	5,993,731
2019-01-08	55.25	54.2	55.45	54	-1.45%	746	132,120	7,201,390
2019-01-04	54.9	55	55.5	54.75	+0.73%	409	73,810	4,065,703
2019-01-03	53.9	54.6	54.6	53.65	0.00%	401	67,830	3,677,809

Архив котировок акции TRMK по годам

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