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)
2020-12-30	61.28	61.16	61.86	61.06	+0.07%	1043	374,200	23,023,136
2020-12-29	61.88	61.12	61.92	61.06	-0.75%	758	126,770	7,770,995
2020-12-28	61.2	61.58	62.3	61.2	+0.29%	1325	262,810	16,231,918
2020-12-25	61.12	61.4	62	61.02	+0.46%	672	70,110	4,304,506
2020-12-24	62	61.12	62	61.12	-0.26%	837	107,890	6,616,957
2020-12-23	61.5	61.28	62.46	61.12	+0.39%	1501	229,420	14,143,358
2020-12-22	60.9	61.04	62	60.9	+0.36%	1206	151,140	9,280,677
2020-12-21	63.5	60.82	63.5	60.78	-4.67%	2422	345,210	21,280,912
2020-12-18	62.08	63.8	63.8	61.42	+3.40%	2621	886,930	55,775,625
2020-12-17	63.02	61.7	63.8	61.3	-2.16%	3247	535,230	33,561,770
2020-12-16	62.98	63.06	63.9	62.52	0.00%	1445	232,590	14,736,610
2020-12-15	63.4	63.06	63.46	62.78	-0.69%	1463	191,140	12,056,111
2020-12-14	63.14	63.5	64	62.92	+0.79%	2124	435,420	27,562,371
2020-12-11	63.08	63	64.1	62.92	-0.13%	1226	198,990	12,594,981
2020-12-10	63.2	63.08	63.74	62.94	+0.13%	1120	113,050	7,150,149
2020-12-09	62.34	63	64.4	62.02	+1.58%	2620	522,580	33,119,809
2020-12-08	64.5	62.02	64.8	62	-3.12%	3013	619,940	38,760,913
2020-12-07	64.6	64.02	66.6	63.5	-1.20%	3402	721,080	46,597,994
2020-12-04	66.5	64.8	67	64.8	-7.16%	5510	1,180,600	77,507,413
2020-12-03	69.2	69.8	69.98	68.5	+0.75%	3453	924,500	64,117,716
2020-12-02	68.98	69.28	70	68.96	+0.17%	2871	629,410	43,669,604
2020-12-01	69.86	69.16	69.86	68.08	+0.38%	2739	501,060	34,598,149
2020-11-30	69.18	68.9	70.18	68.08	+0.88%	3859	782,860	54,214,474
2020-11-27	70.3	68.3	70.9	67.6	-2.43%	4677	953,380	65,607,187
2020-11-26	69.34	70	70.82	68.92	+1.04%	2957	600,580	41,994,576
2020-11-25	65.9	69.28	69.82	65.58	+6.03%	4617	887,540	60,254,940
2020-11-24	64.04	65.34	65.8	64	+2.35%	1934	369,870	23,990,129
2020-11-23	63.8	63.84	64.52	63.26	+1.04%	1760	274,120	17,578,878
2020-11-20	63.1	63.18	64.3	62.4	+0.57%	2779	644,780	41,072,918
2020-11-19	60.6	62.82	62.9	60.6	+2.38%	2048	319,230	19,789,632
2020-11-18	60.2	61.36	61.58	60.2	+1.42%	1785	292,190	17,825,853
2020-11-17	60.4	60.5	60.5	58.82	+0.83%	1211	328,500	19,821,746
2020-11-16	59.12	60	60.48	59.12	+1.21%	1391	210,680	12,638,326
2020-11-13	59.26	59.28	59.5	59.14	+0.47%	727	135,420	8,047,734
2020-11-12	58.86	59	59.62	58.86	0.00%	886	125,710	7,448,495
2020-11-11	59.16	59	59.7	58.7	+0.55%	1142	282,700	16,764,605
2020-11-10	58.8	58.68	59.5	58.4	+0.27%	1439	217,390	12,839,856
2020-11-09	58.34	58.52	58.78	57.9	+1.07%	1264	180,080	10,537,486
2020-11-06	58.32	57.9	58.34	57.76	-0.17%	1066	130,260	7,555,932
2020-11-05	58.08	58	58.66	57.26	+0.38%	1167	153,920	8,953,323
2020-11-03	57.42	57.78	58.24	56.74	+1.08%	1151	182,460	10,483,116
2020-11-02	56.96	57.16	57.6	56.06	+1.96%	1344	181,190	10,351,151
2020-10-30	58.6	56.06	58.6	56.02	-2.94%	1823	486,510	27,833,695
2020-10-29	58.08	57.76	59.56	57.76	-0.59%	1157	287,180	16,698,677
2020-10-28	60.32	58.1	60.32	58.1	-3.68%	900	163,760	9,687,693
2020-10-27	60.42	60.32	61.12	59.28	-0.30%	992	136,330	8,175,122
2020-10-26	60.8	60.5	61.16	60.22	+0.83%	1100	91,380	5,548,504
2020-10-23	60.7	60	61.7	60	-1.19%	1111	302,980	18,482,075
2020-10-22	60	60.72	61.4	59.52	+2.39%	1746	453,060	27,589,520
2020-10-21	57.9	59.3	59.78	57.4	+3.31%	661	162,240	9,509,985
2020-10-20	57.4	57.4	58.6	57.2	-1.00%	629	107,630	6,238,715
2020-10-19	58.64	57.98	58.64	57.98	+0.10%	298	28,450	1,652,354
2020-10-16	58	57.92	58.66	57.3	-0.24%	593	118,210	6,823,847
2020-10-15	60.4	58.06	60.6	58.06	-3.87%	943	251,080	14,806,539
2020-10-14	60.28	60.4	60.58	59.4	-0.49%	544	310,310	18,730,543
2020-10-13	60.9	60.7	60.9	60.26	-0.33%	526	471,950	28,604,942
2020-10-12	60.64	60.9	60.94	60.54	-0.03%	346	128,810	7,825,981
2020-10-09	60.92	60.92	61.04	60.88	-0.03%	409	661,250	40,291,039
2020-10-08	60.96	60.94	61.14	60.88	+0.10%	298	154,220	9,399,532
2020-10-07	60.9	60.88	61	60.82	-0.07%	308	369,200	22,480,229
2020-10-06	60.9	60.92	61.02	60.88	-0.13%	251	120,350	7,335,160
2020-10-05	60.92	61	61	60.88	+0.16%	542	136,770	8,337,274
2020-10-02	61	60.9	61.04	60.9	-0.03%	189	217,900	13,272,117
2020-10-01	60.96	60.92	61.08	60.88	+0.03%	391	210,920	12,859,192
2020-09-30	60.68	60.9	60.98	60.68	-0.03%	513	348,720	21,244,481
2020-09-29	60.9	60.92	61.04	60.84	-0.07%	406	449,210	27,378,830
2020-09-28	60.56	60.96	61	60.56	+0.10%	237	82,770	5,043,327
2020-09-25	60.86	60.9	61	60.86	-0.13%	433	505,630	30,805,630
2020-09-24	60.56	60.98	60.98	60.54	+0.03%	557	248,340	15,120,827
2020-09-23	60.9	60.96	61.1	60.9	+0.07%	426	246,750	15,042,019
2020-09-22	60.88	60.92	60.98	60.86	+0.07%	621	545,690	33,238,689
2020-09-21	60.96	60.88	60.98	60.82	-0.13%	663	554,440	33,745,313
2020-09-18	60.84	60.96	60.96	60.8	+0.20%	730	627,090	38,165,846
2020-09-17	60.82	60.84	60.88	60.76	+0.03%	487	1,478,890	89,941,059
2020-09-16	60.92	60.82	60.92	60.76	-0.07%	591	418,210	25,433,406
2020-09-15	60.66	60.86	61.3	60.66	+4.32%	2685	2,689,510	163,500,157
2020-09-14	58.52	58.34	59.06	58.2	-0.21%	485	179,370	10,514,473
2020-09-11	59.2	58.46	59.2	58.46	-1.22%	400	185,000	10,907,468
2020-09-10	58.56	59.18	59.2	58	+0.58%	499	192,200	11,300,184
2020-09-09	58.36	58.84	58.84	58.16	+0.27%	419	253,350	14,870,222
2020-09-08	58.86	58.68	59	58.22	+0.14%	252	85,180	4,988,431
2020-09-07	58.3	58.6	58.8	58.24	+0.03%	284	95,190	5,576,789
2020-09-04	58.76	58.58	58.8	58.3	-0.37%	393	157,310	9,209,181
2020-09-03	58.1	58.8	58.8	58.1	-0.14%	234	62,110	3,640,405
2020-09-02	58.78	58.88	58.96	57.8	+0.14%	568	702,960	41,107,035
2020-09-01	58.64	58.8	58.8	58.4	+0.51%	323	174,820	10,234,104
2020-08-31	58.44	58.5	58.8	58.44	-0.17%	278	195,250	11,424,564
2020-08-28	58.62	58.6	58.8	58.5	-0.48%	258	243,260	14,256,034
2020-08-27	58.56	58.88	58.9	58.4	+0.14%	189	24,160	1,417,844
2020-08-26	58.58	58.8	58.8	58.4	+0.34%	283	113,210	6,639,250
2020-08-25	58.8	58.6	58.94	58.4	+0.21%	267	159,100	9,319,325
2020-08-24	58.54	58.48	58.98	58.18	-0.07%	313	86,770	5,075,246
2020-08-21	58.6	58.52	58.6	58.26	+0.10%	289	230,090	13,456,008
2020-08-20	58.56	58.46	58.64	58.1	-0.07%	306	242,160	14,154,115
2020-08-19	58.54	58.5	59.02	58.06	-0.81%	742	443,850	26,043,166
2020-08-18	58.2	58.98	58.98	58.08	+0.75%	352	105,610	6,187,849
2020-08-17	58.7	58.54	59.2	58.08	-0.27%	491	121,770	7,149,038
2020-08-14	58.8	58.7	59	58.44	0.00%	369	936,690	54,987,496
2020-08-13	58.68	58.7	58.76	58.14	+0.34%	427	725,100	42,398,985
2020-08-12	58.62	58.5	58.66	58.04	+0.24%	303	108,000	6,314,858
2020-08-11	58.5	58.36	58.94	57.82	-0.55%	911	1,071,700	62,323,067
2020-08-10	58.08	58.68	59.16	58.02	+0.79%	371	129,600	7,612,328
2020-08-07	57.78	58.22	58.98	57.78	+0.21%	721	323,620	18,895,210
2020-08-06	58.5	58.1	58.8	56.3	-0.58%	666	245,840	14,193,768
2020-08-05	58.2	58.44	58.6	57.26	+0.24%	1339	801,620	46,381,045
2020-08-04	59.12	58.3	59.88	58.2	-2.67%	840	298,850	17,565,800
2020-08-03	60.1	59.9	60.1	59.24	-0.79%	867	384,390	22,953,694
2020-07-31	59.38	60.38	60.38	58.28	+1.68%	731	568,190	34,058,614
2020-07-30	58.56	59.38	59.4	58.4	+1.68%	968	286,750	16,952,188
2020-07-29	58.8	58.4	59.2	58	+2.35%	1351	825,980	48,269,150
2020-07-28	57.3	57.06	58.2	56.74	-0.94%	1079	345,890	19,855,840
2020-07-27	55.96	57.6	58.16	55.34	+4.73%	1941	742,890	42,050,614
2020-07-24	58.08	55	58.38	54.68	-5.30%	5189	1,699,960	94,319,606
2020-07-23	59	58.08	59.42	56.84	-1.93%	1207	716,510	41,898,356
2020-07-22	59.26	59.22	59.6	58.5	-0.13%	840	635,260	37,628,537
2020-07-21	59.96	59.3	60.02	59.26	-1.07%	635	1,222,160	72,961,268
2020-07-20	59.94	59.94	60	59.84	0.00%	420	810,240	48,553,655
2020-07-17	59.98	59.94	60.6	59.54	+0.10%	620	2,471,420	148,693,962
2020-07-16	59.86	59.88	59.98	59.82	+0.03%	425	804,610	48,210,696
2020-07-15	59.96	59.86	60	59.78	-0.20%	500	1,235,800	73,986,115
2020-07-14	59.96	59.98	60.02	59.82	-0.03%	623	1,545,100	92,639,775
2020-07-13	60.08	60	60.08	56.14	+0.03%	751	1,271,370	76,133,216
2020-07-10	59.94	59.98	60.06	59.94	+0.07%	300	529,830	31,787,642
2020-07-09	60	59.94	60.08	59.94	+0.07%	358	511,640	30,693,942
2020-07-08	59.9	59.9	60	59.9	0.00%	461	943,220	56,543,073
2020-07-07	59.96	59.9	60.06	59.8	-0.17%	440	454,250	27,243,464
2020-07-06	60.2	60	60.2	59.94	-0.13%	901	2,513,540	150,974,896
2020-07-03	60.02	60.08	60.2	59.96	+0.10%	451	943,810	56,749,460
2020-07-02	60.04	60.02	60.2	59.92	0.00%	941	2,428,220	145,988,475
2020-06-30	60.08	60.02	60.08	59.96	+0.03%	726	1,460,840	87,669,617
2020-06-29	59.82	60	60.06	59.82	+0.23%	1123	3,664,740	219,856,188
2020-06-26	59.8	59.86	59.9	59.72	+0.07%	986	2,415,260	144,544,732
2020-06-25	59.82	59.82	59.86	59.58	+0.03%	884	2,228,290	133,276,293
2020-06-23	59.8	59.8	59.86	59.58	+0.20%	964	5,932,920	354,655,362
2020-06-22	59.7	59.68	59.78	59.58	-0.17%	771	2,296,070	137,106,145
2020-06-19	59.66	59.78	59.78	59.56	+0.13%	1071	3,592,440	214,426,452
2020-06-18	59.82	59.7	59.82	59.62	+0.03%	780	1,029,890	61,501,722
2020-06-17	59.64	59.68	59.84	59.6	+0.07%	1068	3,711,500	221,673,112
2020-06-16	59.7	59.64	59.78	59.4	-0.27%	1822	2,982,040	177,956,646
2020-06-15	59.64	59.8	59.8	59.46	-0.10%	1198	1,744,750	104,169,991
2020-06-11	59.72	59.86	59.86	59.32	+0.20%	1945	3,903,570	233,109,318
2020-06-10	59.76	59.74	59.9	59.64	-0.27%	1197	2,013,330	120,348,030
2020-06-09	59.96	59.9	59.96	59.64	-0.10%	879	1,863,830	111,456,361
2020-06-08	59.8	59.96	59.96	59.52	+0.27%	2013	4,689,120	280,492,975
2020-06-05	59.4	59.8	59.8	59.4	+0.57%	2073	7,811,500	465,668,596
2020-06-04	59.42	59.46	59.54	59.28	+0.10%	1892	17,623,800	1,046,923,392
2020-06-03	59.34	59.4	59.46	59.28	+0.03%	2757	4,882,550	289,945,494
2020-06-02	59.32	59.38	59.42	59.26	+0.03%	1073	2,647,690	157,130,563
2020-06-01	59.26	59.36	59.42	59.24	+0.20%	946	2,350,730	139,466,836
2020-05-29	59.28	59.24	59.38	59.24	-0.20%	782	1,622,170	96,235,995
2020-05-28	59.36	59.36	59.38	59.26	0.00%	743	2,347,050	139,249,483
2020-05-27	59.28	59.36	59.4	59.04	+0.13%	2076	7,594,150	450,537,891
2020-05-26	59.26	59.28	59.46	59.24	-0.07%	2494	5,574,240	330,657,087
2020-05-25	59.4	59.32	59.46	59.24	+0.03%	1991	3,543,300	210,273,279
2020-05-22	59.38	59.3	59.38	59.1	-0.10%	1678	4,605,340	273,097,038
2020-05-21	59.2	59.36	59.36	59	+0.27%	3304	6,538,370	387,264,333
2020-05-20	59.02	59.2	59.2	58.92	0.00%	5734	10,254,170	605,509,016
2020-05-19	58.92	59.2	59.28	58.7	+0.65%	4866	9,947,010	586,182,831
2020-05-18	57.1	58.82	59.4	57.02	+2.37%	10523	20,332,530	1,193,877,417
2020-05-15	57.04	57.46	57.5	56.72	+0.81%	1601	1,853,300	105,909,321
2020-05-14	56.82	57	57.28	56.64	+0.11%	2346	2,198,030	125,199,323
2020-05-13	57.04	56.94	57.28	56.86	-0.14%	1544	2,698,140	153,857,431
2020-05-12	57.28	57.02	57.46	57.02	-0.45%	1978	2,259,850	129,372,122
2020-05-08	56.94	57.28	57.52	56.92	+0.32%	2010	993,040	56,942,599
2020-05-07	57.16	57.1	57.16	56.92	+0.21%	920	791,430	45,168,804
2020-05-06	56.96	56.98	57.18	56.84	+0.14%	1289	1,058,190	60,317,880
2020-05-05	56.84	56.9	57.18	56.7	+0.60%	3397	1,223,080	69,672,857
2020-05-04	56.64	56.56	56.88	56.54	-0.11%	2356	1,734,860	98,495,876
2020-04-30	57.3	56.62	57.3	56.62	-0.67%	2339	2,905,740	165,107,264
2020-04-29	56.96	57	57.18	56.68	+0.64%	2134	3,170,240	180,403,680
2020-04-28	56.8	56.64	56.9	56.42	+0.43%	2286	1,835,460	104,074,687
2020-04-27	56.8	56.4	56.84	56.28	-0.18%	1589	1,047,010	59,171,946
2020-04-24	56	56.5	56.84	55.82	0.00%	5748	5,434,160	306,685,210
2020-04-23	56.6	56.5	57.12	53.5	-0.67%	19547	18,058,560	998,139,143
2020-04-22	55.72	56.88	56.92	55.5	+2.08%	5357	6,150,550	347,526,951
2020-04-21	57.4	55.72	57.52	55.62	-2.99%	8288	9,193,740	520,410,074
2020-04-20	57.44	57.44	57.6	57.3	0.00%	2371	2,763,400	158,791,342
2020-04-17	57.7	57.44	57.8	57.16	-0.03%	4386	5,491,290	315,597,438
2020-04-16	57.78	57.46	57.8	57.4	-0.07%	4088	3,932,970	226,434,187
2020-04-15	57.96	57.5	57.96	57.32	-0.86%	5574	5,518,410	317,633,102
2020-04-14	58	58	58.1	57.82	-0.03%	10742	12,436,610	721,075,980
2020-04-13	58	58.02	58.14	57.76	+0.03%	6259	6,661,950	385,548,059
2020-04-10	57.2	58	58	57.06	+1.29%	7158	8,180,400	472,280,739
2020-04-09	57.5	57.26	57.76	56.68	+0.03%	34465	34,229,000	1,960,850,593
2020-04-08	46.78	57.24	58	46.76	+22.67%	61965	46,256,460	2,544,875,438
2020-04-07	45.76	46.66	47.76	45.36	+2.78%	11804	7,752,660	363,341,188
2020-04-06	43.1	45.4	45.58	42.72	+7.33%	6988	3,712,260	163,884,264
2020-04-03	42.12	42.3	43.24	41.62	+0.43%	4355	1,968,900	83,558,341
2020-04-02	42.48	42.12	42.8	41.62	+1.45%	6302	3,723,110	156,891,749
2020-04-01	41.46	41.52	42.32	41.32	-1.84%	4100	2,104,030	88,231,455
2020-03-31	42.84	42.3	42.84	41.08	+4.03%	6374	2,726,460	114,670,063
2020-03-30	39.52	40.66	41.6	38.1	+0.64%	5603	1,985,590	79,962,571
2020-03-27	42.7	40.4	42.7	40.16	-3.95%	7600	3,265,260	133,898,672
2020-03-26	43.5	42.06	43.5	41.5	-0.14%	6967	4,024,070	168,746,975
2020-03-25	43	42.12	45	41.16	-0.19%	9836	5,548,550	238,375,164
2020-03-24	41.98	42.2	43.06	41.26	+5.71%	6293	3,314,650	139,183,808
2020-03-23	38.44	39.92	42.2	37.42	-1.67%	10294	4,731,210	189,180,849
2020-03-20	39	40.6	48	38.74	+5.29%	14741	8,217,850	340,752,012
2020-03-19	36.06	38.56	39.52	35	+5.64%	11608	8,694,940	329,647,233
2020-03-18	36.98	36.5	38.62	35.62	-2.56%	13558	7,147,350	263,818,378
2020-03-17	38.9	37.46	39.44	36.58	-1.42%	5867	2,420,320	90,810,960
2020-03-16	40.1	38	40.1	36	-3.41%	12916	6,669,170	251,453,961
2020-03-13	39.7	39.34	42.06	38.38	+0.20%	11493	5,805,580	235,363,028
2020-03-12	42.5	39.26	42.96	38.64	-12.48%	19683	10,092,940	409,939,622
2020-03-11	46.8	44.86	46.8	43.8	-0.31%	8372	4,353,560	195,862,658
2020-03-10	45.46	45	48.5	40.4	-10.89%	21149	13,539,980	610,567,960
2020-03-06	51.96	50.5	53.32	50.12	-5.32%	13279	8,113,220	419,437,515
2020-03-05	53.9	53.34	54.26	52.04	-0.19%	5859	2,371,430	125,929,005
2020-03-04	52	53.44	53.94	51.86	+1.75%	4518	2,445,630	130,041,928
2020-03-03	52.5	52.52	52.9	51.9	+1.55%	3577	1,759,900	92,050,776
2020-03-02	53.4	51.72	53.46	50.16	+0.90%	11009	5,233,470	271,648,702
2020-02-28	52.88	51.26	52.96	48.52	-4.90%	14666	8,347,420	428,339,304
2020-02-27	55.54	53.9	56.44	53.74	-4.64%	8638	4,998,800	275,609,081
2020-02-26	55.6	56.52	57.16	54.4	+1.07%	13591	7,812,440	434,927,818
2020-02-25	57.16	55.92	57.4	55.72	-3.72%	8819	3,455,810	195,831,075
2020-02-21	57.8	58.08	58.28	57.62	-0.38%	3924	1,958,560	113,561,543
2020-02-20	58.18	58.3	58.66	57.7	+0.66%	3948	2,067,260	120,749,642
2020-02-19	57.8	57.92	58.22	57.5	+0.56%	2637	1,270,320	73,584,726
2020-02-18	58.2	57.6	58.8	57.56	-1.00%	3892	1,495,860	86,604,398
2020-02-17	58.26	58.18	58.6	57.76	+0.69%	2872	1,157,010	67,294,256
2020-02-14	58.98	57.78	59.28	57.68	-1.37%	5933	3,015,830	176,344,039
2020-02-13	58.74	58.58	59.26	58.12	-0.27%	4226	2,338,860	137,473,330
2020-02-12	57.48	58.74	59.44	57.2	+2.33%	10335	6,246,590	366,327,051
2020-02-11	57.08	57.4	57.68	56.62	+0.67%	4742	1,756,030	100,355,447
2020-02-10	57.12	57.02	57.9	56.76	-0.59%	4514	1,702,070	97,252,165
2020-02-07	57.48	57.36	57.48	56.7	+0.81%	3276	1,178,350	67,269,512
2020-02-06	57.3	56.9	58.26	56.5	-0.25%	5094	2,929,360	168,687,340
2020-02-05	56.8	57.04	57.66	56.32	+0.74%	6161	3,145,050	179,203,722
2020-02-04	56.1	56.62	56.8	55.76	+1.72%	4692	1,859,510	104,891,281
2020-02-03	55.4	55.66	56.6	54.58	0.00%	9849	6,342,200	352,041,775
2020-01-31	57.36	55.66	57.8	55.44	-1.63%	9704	5,877,040	332,295,198
2020-01-30	55.68	56.58	58.24	55.2	+1.62%	10750	5,609,680	319,188,653
2020-01-29	55.4	55.68	56.3	55.34	+0.69%	5401	2,167,580	121,036,043
2020-01-28	56.06	55.3	56.32	54.34	-1.04%	6979	3,688,890	203,837,265
2020-01-27	57.4	55.88	57.4	55.4	-3.66%	10543	4,709,090	265,145,572
2020-01-24	58.48	58	58.68	57.54	-0.07%	5440	2,593,820	150,258,918
2020-01-23	58.38	58.04	58.68	57.62	-0.82%	4551	2,217,210	128,982,117
2020-01-22	59.02	58.52	59.48	58.32	-0.61%	5610	3,699,490	217,543,398
2020-01-21	59.3	58.88	59.3	58.34	-0.20%	5284	2,937,730	172,670,279
2020-01-20	58.6	59	60.28	58.18	+1.17%	11397	7,580,180	451,113,540
2020-01-17	58.66	58.32	58.82	57.28	-0.21%	8636	5,840,020	339,586,990
2020-01-16	58.3	58.44	58.88	58	+0.38%	4657	3,334,990	195,039,896
2020-01-15	58.46	58.22	58.88	57.92	+0.21%	9779	4,605,650	268,840,974
2020-01-14	58.3	58.1	58.38	57.72	+0.31%	4425	2,645,130	153,684,074
2020-01-13	57.98	57.92	58.24	57.6	+0.42%	4054	2,179,000	126,073,456
2020-01-10	58.4	57.68	58.6	57.62	-0.83%	3812	1,360,610	78,992,547
2020-01-09	58.2	58.16	58.84	57.7	+0.45%	4274	2,443,500	141,994,474
2020-01-08	58.04	57.9	58.52	57.06	-0.31%	5127	2,887,900	167,458,831
2020-01-06	58.3	58.08	58.76	57.5	-1.06%	2876	1,452,420	84,427,775
2020-01-03	59.2	58.7	60.5	58.6	0.00%	6012	3,826,560	226,435,840

Архив котировок акции TRMK по годам

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