ТМК (Трубная металлургическая компания)

TRMK

92.56 ₽ -0.47% ↓

История котировок TRMK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	72.2	72.56	73.18	72.2	+0.53%	2739	392,740	28,630,251
2021-12-29	72.04	72.18	73.2	71.34	+0.25%	2415	460,700	33,268,593
2021-12-28	72.26	72	73.1	71.4	-0.33%	3550	827,570	59,842,920
2021-12-27	71.98	72.24	73.3	71.06	+1.15%	3212	597,580	43,258,680
2021-12-24	73.1	71.42	73.1	70.44	-1.46%	3049	406,400	29,146,227
2021-12-23	73.5	72.48	73.76	71.92	+0.14%	2296	324,840	23,592,749
2021-12-22	73.44	72.38	74.38	70.9	-1.44%	3592	825,490	60,092,982
2021-12-21	74	73.44	74.84	73.14	+0.41%	1767	217,790	16,084,670
2021-12-20	73.58	73.14	74.66	72.34	-2.61%	2377	335,840	24,635,650
2021-12-17	76.98	75.1	76.98	74.84	-1.68%	2286	418,210	31,683,952
2021-12-16	73.8	76.38	77	73.56	+4.43%	3688	726,490	55,030,267
2021-12-15	70.6	73.14	74.58	70.4	+4.04%	3631	611,990	44,353,146
2021-12-14	71.92	70.3	73.16	69.4	-2.69%	5367	919,880	65,236,809
2021-12-13	74.96	72.24	76.98	72.18	-3.63%	3877	699,910	51,891,866
2021-12-10	74.6	74.96	75.3	73.52	+1.11%	2319	389,090	29,034,042
2021-12-09	73.72	74.14	75.38	73.72	+0.32%	2488	402,150	29,938,774
2021-12-08	75.2	73.9	76.48	73.8	-1.73%	2656	597,460	44,967,831
2021-12-07	75.48	75.2	75.98	74.5	+0.13%	2412	508,830	38,124,522
2021-12-06	76.12	75.1	76.6	74.5	-1.34%	3147	428,510	32,287,230
2021-12-03	76.96	76.12	77.24	76	+0.48%	2449	320,270	24,483,207
2021-12-02	77.74	75.76	77.98	75.66	-2.12%	4751	927,590	70,786,414
2021-12-01	76	77.4	78.5	76	+2.52%	4467	793,780	61,575,394
2021-11-30	78.38	75.5	79.76	75.5	-5.10%	6179	1,297,680	99,932,487
2021-11-29	80.72	79.56	82.46	78.8	-0.55%	3988	761,450	60,903,809
2021-11-26	83.9	80	83.9	78.38	-6.10%	9179	1,941,590	156,397,333
2021-11-25	79.08	85.2	86.64	78.94	+7.85%	10580	2,582,440	215,960,854
2021-11-24	79.06	79	81.78	78.2	-0.30%	2779	406,790	32,210,245
2021-11-23	78.36	79.24	81.32	75.1	+2.19%	5508	891,410	69,723,120
2021-11-22	80.6	77.54	81.88	75	-4.88%	6002	792,950	62,326,169
2021-11-19	83.18	81.52	83.56	80.7	-1.78%	3848	466,600	38,185,817
2021-11-18	82.5	83	84	82.38	-0.02%	2587	379,250	31,565,933
2021-11-17	83.2	83.02	84.98	82.7	-0.24%	2985	408,100	34,095,928
2021-11-16	85.5	83.22	85.58	83.22	-1.98%	3355	415,240	34,964,527
2021-11-15	84.6	84.9	85.7	84.22	+0.35%	2643	420,450	35,705,828
2021-11-12	85.28	84.6	86.72	84.04	-1.61%	3794	501,200	42,532,652
2021-11-11	85.14	85.98	87.3	85.14	-0.39%	2257	288,480	24,819,004
2021-11-10	86.22	86.32	86.88	85.02	+0.19%	2957	440,470	37,818,993
2021-11-09	87.3	86.16	87.64	85.9	-0.39%	2559	513,720	44,376,937
2021-11-08	87.04	86.5	87.98	86.34	-0.32%	2680	320,830	27,902,244
2021-11-05	87.46	86.78	90.88	86.1	-1.85%	3145	410,100	35,733,462
2021-11-03	89.58	88.42	89.58	87.9	-0.72%	1853	188,680	16,692,187
2021-11-02	88.24	89.06	90.3	88.2	+0.70%	2828	406,090	36,309,437
2021-11-01	88	88.44	89.4	87.5	+2.01%	3428	512,300	45,323,648
2021-10-29	85.98	86.7	89.98	85.8	+0.84%	5130	780,100	68,849,078
2021-10-28	86.2	85.98	87.34	84.62	-0.81%	4397	488,460	41,895,564
2021-10-27	88.5	86.68	88.5	85.5	-1.90%	5954	793,220	68,809,792
2021-10-26	90.34	88.36	91.48	88	-2.79%	8378	1,347,600	120,155,849
2021-10-25	93.3	90.9	94	90.36	-2.34%	5492	1,009,790	92,756,766
2021-10-22	93	93.08	94.1	92.7	-0.24%	2767	366,660	34,258,264
2021-10-21	94.56	93.3	95.1	93.22	-1.21%	3044	337,590	31,727,659
2021-10-20	95.46	94.44	95.52	94.24	-0.63%	1959	220,480	20,874,629
2021-10-19	94.04	95.04	96	94.04	+1.06%	2964	608,120	57,795,479
2021-10-18	94.46	94.04	95	93.72	-0.68%	2651	331,140	31,298,912
2021-10-15	94.7	94.68	95.84	94.52	+0.04%	2130	260,080	24,718,819
2021-10-14	95.8	94.64	95.92	94.46	-0.71%	2881	413,960	39,413,783
2021-10-13	96.76	95.32	97.1	95.04	-1.02%	2598	474,730	45,558,812
2021-10-12	96	96.3	97.5	94.66	+0.52%	3484	830,580	79,992,454
2021-10-11	96	95.8	97.94	95	+0.04%	4233	768,720	73,822,260
2021-10-08	95.3	95.76	97.32	94.76	+1.55%	4264	910,040	87,713,702
2021-10-07	94	94.3	96	93.34	+1.38%	4488	893,460	84,974,189
2021-10-06	97.4	93.02	99.48	92.8	-3.94%	8956	2,028,950	192,114,468
2021-10-05	95.94	96.84	98.48	95.34	+1.87%	6465	1,315,150	127,505,036
2021-10-04	98	95.06	98.12	95.02	-2.60%	5035	923,750	88,920,014
2021-10-01	92.4	97.6	98.78	92.04	+5.86%	10260	2,528,070	243,574,244
2021-09-30	94.64	92.2	94.64	92.2	-1.39%	4469	775,280	72,256,015
2021-09-29	94.48	93.5	94.48	93	-0.49%	2678	395,630	37,074,036
2021-09-28	95.2	93.96	95.2	93.6	-0.04%	3827	730,250	68,869,916
2021-09-27	95.54	94	96.2	93.38	0.00%	5628	1,271,600	120,145,174
2021-09-24	94.76	94	95.48	92.66	+0.34%	4284	891,380	83,710,516
2021-09-23	96.6	93.68	97.28	93.1	-3.02%	7683	1,596,850	151,050,649
2021-09-22	91	96.6	98.4	90.8	+6.86%	17576	4,566,210	434,776,847
2021-09-21	90.38	90.4	90.98	88.9	+1.16%	5540	977,900	88,168,720
2021-09-20	94.04	89.36	94.18	89	-6.04%	12851	2,957,700	271,590,250
2021-09-17	99.98	95.1	99.98	95.02	-3.76%	9533	2,309,340	223,832,277
2021-09-16	105.38	98.82	105.38	94.8	-15.60%	32961	8,302,350	817,071,325
2021-09-15	120	117.08	120	116	-2.55%	17225	4,234,680	498,638,134
2021-09-14	121.7	120.14	121.8	116.5	-1.36%	15495	4,233,170	507,381,430
2021-09-13	123.38	121.8	123.92	120.9	-1.28%	10117	3,057,520	375,316,219
2021-09-10	123.6	123.38	124.6	122.24	+0.24%	7538	2,255,580	278,812,358
2021-09-09	122.98	123.08	125	119.6	+0.80%	8733	2,641,840	322,979,763
2021-09-08	123.48	122.1	123.48	119.22	-0.42%	11333	2,901,210	351,524,202
2021-09-07	124.5	122.62	125.42	122	-1.59%	13199	3,488,310	430,358,749
2021-09-06	119	124.6	125.5	118.48	+4.97%	22347	6,928,080	849,638,205
2021-09-03	116.04	118.7	119.98	116.04	+2.50%	12975	4,126,830	487,280,263
2021-09-02	117.18	115.8	117.86	114.8	-0.52%	7131	1,540,110	178,922,070
2021-09-01	117.98	116.4	117.98	114.74	0.00%	7259	1,638,410	190,498,059
2021-08-31	116.58	116.4	120	113.22	+0.61%	15768	4,310,680	503,914,892
2021-08-30	109.36	115.7	117	108.3	+6.64%	21351	5,923,170	669,415,321
2021-08-27	106.86	108.5	108.7	105.66	+2.36%	6084	1,676,590	179,910,465
2021-08-26	106.1	106	107.7	105.22	-0.15%	6216	1,610,630	171,403,041
2021-08-25	105.8	106.16	110	105.04	+1.10%	16949	4,298,810	461,158,156
2021-08-24	104.96	105	105.6	104.7	+0.32%	3453	738,190	77,656,809
2021-08-23	104.9	104.66	105.04	104.26	+0.42%	4034	794,920	83,241,149
2021-08-20	103.84	104.22	104.3	103.38	+0.83%	3541	662,980	68,856,019
2021-08-19	104.04	103.36	104.76	103.06	-1.20%	4594	994,400	103,115,418
2021-08-18	104.42	104.62	105.16	104.42	+0.38%	2941	659,830	69,106,379
2021-08-17	103.88	104.22	105	103.88	-0.36%	3609	719,300	75,217,046
2021-08-16	104.2	104.6	105.5	104.2	+0.67%	5947	1,169,640	122,655,844
2021-08-13	104.6	103.9	105.02	103.8	-0.44%	4353	854,700	89,208,920
2021-08-12	104.3	104.36	104.84	103	+0.17%	5373	1,141,890	118,796,329
2021-08-11	104.1	104.18	104.96	103.5	+0.60%	5420	915,460	95,590,155
2021-08-10	104.14	103.56	105.72	103.02	-1.28%	7105	1,578,990	164,373,744
2021-08-09	105.5	104.9	106.58	104.9	-0.10%	5770	1,105,790	116,631,756
2021-08-06	106.9	105	107.5	104	-1.56%	9312	1,782,380	187,981,387
2021-08-05	102.86	106.66	106.98	102.02	+4.47%	12303	3,185,720	335,066,741
2021-08-04	100.6	102.1	102.8	100.6	+1.61%	8210	1,676,530	170,211,432
2021-08-03	101.32	100.48	103.48	99.8	-1.37%	14381	3,422,680	345,031,324
2021-08-02	109.66	101.88	117.66	100.5	+2.19%	59144	18,095,010	1,932,491,835
2021-07-30	73.4	99.7	101	73.06	+37.18%	55599	23,161,100	2,147,123,120
2021-07-29	72.82	72.68	73.88	72	+0.17%	2313	529,700	38,585,473
2021-07-28	71.84	72.56	72.98	71.22	+1.03%	2109	435,660	31,500,668
2021-07-27	71.02	71.82	72.48	70.8	+1.10%	1810	374,460	26,811,426
2021-07-26	71.12	71.04	71.9	70.72	-0.45%	1656	344,520	24,539,056
2021-07-23	71.54	71.36	72.38	71	-1.98%	2436	847,200	60,652,791
2021-07-22	66.64	72.8	72.8	66.04	+10.10%	7738	2,074,330	146,750,104
2021-07-21	65.82	66.12	68.2	63.6	+1.88%	4133	712,980	46,685,358
2021-07-20	65.1	64.9	66.84	64.7	-0.31%	2463	360,970	23,608,119
2021-07-19	68.08	65.1	68.14	63.4	-3.90%	5082	918,420	60,303,509
2021-07-16	68.78	67.74	68.78	67.6	-0.41%	1627	348,560	23,729,620
2021-07-15	68.6	68.02	69.28	67.7	-0.85%	2646	368,710	25,134,882
2021-07-14	69.5	68.6	70	68.34	-2.00%	2569	463,570	31,935,649
2021-07-13	70.32	70	70.58	69.82	-0.31%	1031	140,450	9,834,860
2021-07-12	69.94	70.22	70.54	69.8	+0.40%	1026	105,600	7,403,792
2021-07-09	70.3	69.94	71	69.84	-0.48%	1304	170,300	11,976,764
2021-07-08	71.8	70.28	72	69.4	-1.71%	2248	292,890	20,549,509
2021-07-07	72.1	71.5	73.18	71.24	-0.69%	1690	247,050	17,819,403
2021-07-06	73.38	72	74.38	72	-1.37%	2484	473,220	34,452,206
2021-07-05	70.4	73	73.56	70.4	+4.20%	4323	988,040	71,649,268
2021-07-02	68.3	70.06	70.7	68.3	+1.95%	1951	411,580	28,719,609
2021-07-01	68.58	68.72	69.18	67.86	+1.72%	1625	322,860	22,165,686
2021-06-30	68.68	67.56	69	67.56	-1.08%	2700	352,290	23,959,309
2021-06-29	69.94	68.3	70.06	68	-2.26%	3183	407,110	27,948,599
2021-06-28	68.68	69.88	70.38	68.68	+0.20%	1410	164,680	11,536,065
2021-06-25	70.22	69.74	71.02	68.3	-1.19%	3416	503,340	34,841,252
2021-06-24	71.7	70.58	71.7	70.06	-0.73%	2081	284,120	20,098,838
2021-06-23	71.76	71.1	72.18	70.9	-0.42%	1532	251,730	17,959,006
2021-06-22	71.7	71.4	71.98	70.92	+0.17%	1459	194,700	13,913,380
2021-06-21	72.72	71.28	72.72	70.32	-1.16%	2611	395,910	28,143,974
2021-06-18	73.66	72.12	73.68	72	-1.39%	2665	410,130	29,602,146
2021-06-17	72.44	73.14	73.82	72.12	-0.11%	1155	231,690	16,929,104
2021-06-16	75.1	73.22	75.1	72	-0.87%	1387	208,880	15,339,506
2021-06-15	73.02	73.86	75.48	73.02	+0.76%	2814	577,430	42,947,148
2021-06-14	73.1	73.3	73.74	72.9	+0.27%	1615	193,400	14,174,479
2021-06-11	73.36	73.1	73.74	73	-0.33%	2236	342,440	25,083,920
2021-06-10	74.14	73.34	74.9	72.24	-1.45%	2766	485,290	35,663,456
2021-06-09	76	74.42	76.32	74.06	-1.56%	2601	349,650	26,132,362
2021-06-08	78.5	75.6	78.5	75.3	-2.43%	3171	573,290	43,898,211
2021-06-07	74.3	77.48	77.72	74.04	+3.44%	3619	888,300	68,308,748
2021-06-04	74.5	74.9	76	74.5	-0.11%	1733	307,910	23,151,248
2021-06-03	77.2	74.98	77.2	74.3	-1.99%	2743	479,410	36,293,486
2021-06-02	73.52	76.5	76.8	73.52	+3.24%	4397	1,055,170	80,148,537
2021-06-01	72.3	74.1	74.24	71.5	+2.18%	2515	521,560	38,123,611
2021-05-31	72	72.52	72.94	72	+0.83%	1926	342,650	24,816,832
2021-05-28	71.72	71.92	72.68	71.3	+0.11%	1335	240,140	17,253,238
2021-05-27	71.52	71.84	71.94	71.3	+0.45%	1184	215,980	15,487,168
2021-05-26	72.44	71.52	72.8	71.06	-1.27%	1796	342,490	24,568,994
2021-05-25	71.66	72.44	72.7	71.3	+1.09%	1902	417,840	30,101,888
2021-05-24	72.14	71.66	73	71	-0.72%	2048	397,390	28,676,701
2021-05-21	71.48	72.18	72.44	71.2	+1.38%	1868	479,690	34,541,437
2021-05-20	72.1	71.2	72.1	70.02	-1.11%	2591	494,410	35,089,288
2021-05-19	74.28	72	74.88	71.14	-3.07%	2551	448,170	32,708,043
2021-05-18	70.56	74.28	76.12	70.02	+5.36%	6853	1,556,150	113,749,776
2021-05-17	71.7	70.5	72.34	70.16	-1.01%	3465	443,400	31,483,872
2021-05-14	72.06	71.22	72.48	71.06	-1.11%	2893	398,130	28,424,747
2021-05-13	74.3	72.02	74.82	71.7	-2.83%	4433	861,390	62,472,099
2021-05-12	73.6	74.12	74.36	73.6	+0.46%	2372	457,870	33,856,942
2021-05-11	74	73.78	74.8	73.6	-0.70%	2870	618,490	45,755,099
2021-05-10	74.76	74.3	75.4	74.26	-0.91%	2872	563,800	42,004,818
2021-05-07	75.3	74.98	75.78	74.7	-0.13%	2888	604,710	45,414,076
2021-05-06	75.6	75.08	75.76	75	-0.56%	2084	375,680	28,232,460
2021-05-05	76.1	75.5	76.1	75	-0.13%	2891	498,240	37,539,984
2021-05-04	76.64	75.6	77.88	75.02	-0.84%	4871	1,106,110	84,204,359
2021-04-30	77.9	76.24	78.4	75.62	-1.01%	3645	574,750	44,084,390
2021-04-29	78.18	77.02	78.86	77	-0.18%	5429	1,229,560	95,644,913
2021-04-28	73.7	77.16	80.72	73.7	+4.67%	14945	4,804,400	371,810,820
2021-04-27	75.1	73.72	77	73.62	-4.01%	12579	2,975,300	223,217,753
2021-04-26	81	76.8	81.5	76.34	-5.11%	16942	4,287,790	333,994,241
2021-04-23	82.56	80.94	83.76	79.62	-11.75%	26497	8,278,450	678,208,270
2021-04-22	90	91.72	92.1	88.02	+1.69%	15229	5,531,740	504,056,253
2021-04-21	92	90.2	92.2	89.2	-1.96%	12648	3,293,680	299,255,456
2021-04-20	93.2	92	93.3	91.86	-0.86%	8526	2,271,180	209,770,071
2021-04-19	93.2	92.8	93.5	91	+0.83%	12363	3,932,010	364,291,181
2021-04-16	92.78	92.04	93.88	88.5	+0.04%	13979	4,186,010	384,195,219
2021-04-15	94.26	92	94.26	90.8	-0.28%	8915	2,349,090	216,647,588
2021-04-14	90	92.26	94.82	89.98	+2.74%	16573	4,723,460	434,376,231
2021-04-13	87.9	89.8	90.6	87.9	+2.16%	12341	3,085,630	276,761,165
2021-04-12	87.5	87.9	88.5	86	+1.55%	7786	2,223,710	195,034,718
2021-04-09	86.4	86.56	89.5	85.92	+0.23%	6236	1,466,680	126,970,084
2021-04-08	86.94	86.36	87.1	85.78	+0.07%	5925	1,161,020	100,057,328
2021-04-07	86.9	86.3	87.44	85	-0.23%	6053	1,624,460	140,304,859
2021-04-06	88.22	86.5	88.6	85.44	-1.53%	12836	3,547,880	308,152,823
2021-04-05	83.98	87.84	87.88	83.6	+5.81%	18305	4,886,600	421,458,689
2021-04-02	81.16	83.02	83.98	80.7	+2.87%	16213	4,208,940	348,345,117
2021-04-01	81	80.7	83.46	79.5	+0.20%	13315	3,694,620	298,769,512
2021-03-31	81	80.54	81.3	79.5	-0.54%	10273	1,948,580	156,085,533
2021-03-30	82.74	80.98	82.74	80.52	-0.76%	8236	2,035,660	165,435,735
2021-03-29	81.82	81.6	84.4	80.4	-0.49%	10257	2,458,050	201,780,452
2021-03-26	83.38	82	84.9	81.5	-1.20%	9383	2,430,690	200,299,857
2021-03-25	86.4	83	86.5	82.34	-3.42%	13146	2,305,430	193,069,329
2021-03-24	87.4	85.94	87.7	85.16	-1.47%	10426	1,374,300	118,166,372
2021-03-23	88.9	87.22	90.86	87.04	-1.91%	10686	1,368,000	120,593,923
2021-03-22	89.56	88.92	90.86	88.36	-1.94%	6800	1,266,340	113,288,973
2021-03-19	88.8	90.68	90.68	87	+0.47%	6482	1,259,210	112,041,270
2021-03-18	87.2	90.26	91.7	87.06	+3.79%	8293	1,687,920	151,661,638
2021-03-17	90.22	86.96	90.74	85.12	-3.53%	16273	3,240,640	284,341,534
2021-03-16	95.52	90.14	98	88.4	-3.39%	30308	5,687,720	532,114,679
2021-03-15	82.3	93.3	98.6	81.08	+16.16%	65592	16,465,430	1,496,085,641
2021-03-12	62.3	80.32	82	61.56	+30.05%	47915	16,786,490	1,269,682,768
2021-03-11	63	61.76	63.44	61.54	-1.09%	2091	297,290	18,413,330
2021-03-10	61.26	62.44	63.76	61	+3.14%	4513	837,020	52,455,984
2021-03-09	61.1	60.54	61.28	59.9	+1.20%	2230	448,430	27,273,155
2021-03-05	59.12	59.82	60.96	59.12	+0.07%	1060	169,140	10,107,187
2021-03-04	60.16	59.78	61.2	59.46	-0.60%	1801	481,720	28,915,020
2021-03-03	59	60.14	60.9	58.94	+2.00%	2683	461,900	27,712,755
2021-03-02	57.66	58.96	59.72	57.66	+2.25%	2290	448,650	26,487,018
2021-03-01	59.98	57.66	59.98	57.62	+0.21%	2548	611,830	35,721,251
2021-02-26	57.66	57.54	58.2	57.52	-0.28%	1154	151,060	8,713,618
2021-02-25	58.1	57.7	58.58	57.68	-0.35%	1412	253,040	14,638,970
2021-02-24	58	57.9	58.5	57.88	-0.17%	2076	353,110	20,504,429
2021-02-22	59.36	58	59.36	58	-1.19%	1730	325,240	18,947,143
2021-02-20	59	58.7	59.58	58.7	-0.44%	399	31,600	1,863,659
2021-02-19	58.6	58.96	59.5	57.42	+0.61%	1320	253,980	14,937,316
2021-02-18	58.4	58.6	58.8	58.18	+0.21%	1126	85,170	4,982,295
2021-02-17	58.76	58.48	58.9	58.42	-0.34%	568	97,190	5,694,628
2021-02-16	58.56	58.68	59.06	58	-0.14%	1458	318,910	18,727,801
2021-02-15	58.6	58.76	60	58.2	+0.86%	1206	93,270	5,488,998
2021-02-12	58.5	58.26	58.5	57.56	-0.31%	1157	133,990	7,777,185
2021-02-11	58.54	58.44	58.68	58.1	+0.41%	503	39,050	2,278,074
2021-02-10	58.46	58.2	59.1	58.2	-0.41%	876	225,830	13,241,937
2021-02-09	59.56	58.44	59.72	58.34	-1.25%	1116	161,340	9,469,545
2021-02-08	59	59.18	59.76	58.72	+0.75%	1247	221,530	13,102,839
2021-02-05	58.68	58.74	58.98	58.26	+0.58%	702	115,490	6,771,804
2021-02-04	58.4	58.4	58.68	58.18	+0.27%	948	188,290	10,999,969
2021-02-03	60	58.24	60	57.84	-1.95%	2589	487,740	28,491,662
2021-02-02	59.9	59.4	60.22	59.16	+0.17%	2008	461,090	27,595,858
2021-02-01	57.36	59.3	59.3	57	+3.85%	3999	712,110	41,287,399
2021-01-29	59.46	57.1	59.74	57.1	-4.39%	2722	895,620	51,967,979
2021-01-28	58.46	59.72	59.88	58.3	+0.07%	1031	230,580	13,731,024
2021-01-27	59.8	59.68	60.5	59.5	+0.03%	1280	313,840	18,803,240
2021-01-26	60.16	59.66	60.54	59.66	-0.43%	1150	182,400	10,938,197
2021-01-25	59.9	59.92	61.14	59.8	+0.03%	1082	164,130	9,859,692
2021-01-22	60.5	59.9	60.58	59.62	-1.06%	1596	300,240	17,994,375
2021-01-21	61.4	60.54	61.7	60.3	-1.14%	1420	248,990	15,175,619
2021-01-20	61.5	61.24	62.1	61.2	+0.10%	941	215,630	13,257,243
2021-01-19	61.94	61.18	62.42	61.18	-1.13%	1301	286,720	17,657,747
2021-01-18	61.7	61.88	62.28	61.56	+0.45%	740	159,820	9,882,808
2021-01-15	61.6	61.6	62.38	61.6	-0.42%	922	132,580	8,201,023
2021-01-14	62	61.86	62.5	61.5	+0.13%	1045	183,010	11,335,979
2021-01-13	62.2	61.78	62.8	61.5	-0.68%	1038	140,660	8,700,960
2021-01-12	62.2	62.2	62.98	61.96	+0.39%	1058	200,610	12,538,882
2021-01-11	63.74	61.96	64.48	61.5	-2.61%	2749	454,570	28,387,990
2021-01-08	63.8	63.62	64.4	63.36	+0.60%	1418	242,230	15,494,139
2021-01-06	62.28	63.24	64	62.06	+2.13%	1542	281,010	17,746,569
2021-01-05	62.4	61.92	62.76	61.84	-0.64%	1008	158,780	9,878,742
2021-01-04	61.4	62.32	63	61.18	0.00%	2023	337,260	20,968,417

Архив котировок акции TRMK по годам

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