Globaltruck Management PAO (GTRK)

GTRK
🏛️ Russische Föderation →
188.50
Letzte Aktualisierung: 2025-09-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:09 189.90 189.90 189.70 189.70 0.1K
10:20 189.40 189.40 189.40 189.40 0.2K
10:23 189.50 189.50 189.50 189.50 0.0K
10:25 188.90 188.90 188.90 188.90 0.1K
10:26 188.90 188.90 188.70 188.70 0.1K
10:43 189.30 189.30 189.30 189.30 0.0K
10:50 188.50 188.50 188.50 188.50 0.4K
10:52 188.30 188.30 188.30 188.30 0.2K
10:57 188.30 188.30 188.30 188.30 0.3K
11:43 188.70 188.70 188.70 188.70 0.0K
12:09 189.00 189.00 189.00 189.00 0.0K
12:16 189.10 189.10 189.00 189.00 1.0K
12:27 189.20 189.20 189.20 189.20 0.0K
12:37 188.60 188.60 188.60 188.60 0.0K
13:48 188.60 188.60 188.60 188.60 0.1K
14:04 188.60 188.60 188.60 188.60 0.1K
14:07 188.60 188.60 188.60 188.60 0.0K
14:08 188.60 188.60 188.60 188.60 0.2K
14:40 188.60 188.60 188.60 188.60 0.2K
14:46 188.60 188.60 188.60 188.60 0.0K
14:54 188.60 188.60 188.60 188.60 0.2K
14:59 189.10 189.10 189.10 189.10 0.0K
15:03 188.70 188.70 188.70 188.70 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-28 189.60 189.90 187.60 188.50 0.0M
2025-09-27 189.60 189.90 188.10 188.10 0.0M
2025-09-26 187.60 189.70 185.20 188.40 0.2M
2025-09-25 189.20 191.40 185.90 186.30 0.1M
2025-09-24 184.10 192.00 182.00 188.20 0.3M
2025-09-23 187.10 196.70 183.00 183.60 0.6M
2025-09-22 189.10 189.90 183.00 187.60 0.2M
2025-09-19 196.30 196.80 189.10 190.00 0.0M
2025-09-18 197.60 200.00 195.20 196.40 0.1M
2025-09-17 197.20 199.80 195.40 198.70 0.2M
2025-09-16 204.70 206.10 191.70 196.50 0.5M
2025-09-15 206.60 208.00 202.00 203.60 0.2M
2025-09-14 206.60 207.40 204.50 207.10 0.0M
2025-09-13 206.60 206.80 205.10 205.40 0.0M
2025-09-12 212.80 213.10 204.40 205.80 0.2M
2025-09-11 214.90 214.90 211.60 212.30 0.2M
2025-09-10 214.50 218.80 212.00 213.60 0.4M
2025-09-09 215.00 217.10 213.40 215.10 0.2M
2025-09-08 212.60 215.30 210.70 214.70 0.1M
2025-09-07 212.60 212.60 210.70 211.70 0.0M
2025-09-06 212.60 212.60 211.00 211.40 0.0M
2025-09-05 212.10 212.90 210.60 211.10 0.1M
2025-09-04 214.20 214.80 209.00 211.50 0.1M
2025-09-03 210.60 214.30 210.30 213.30 0.1M
2025-09-02 213.10 214.00 209.40 211.70 0.1M
2025-09-01 213.50 217.50 212.30 212.90 0.1M
2025-08-31 213.50 215.70 214.20 215.70 0.0M
2025-08-30 213.50 214.70 213.50 214.50 0.0M
2025-08-29 215.60 216.80 212.50 214.10 0.1M
2025-08-28 218.40 219.40 213.40 215.80 0.2M
2025-08-27 217.60 221.40 216.70 218.40 0.2M
2025-08-26 215.30 220.00 215.00 217.40 0.3M
2025-08-25 216.30 217.80 212.00 215.50 0.1M
2025-08-24 216.30 217.70 215.50 215.70 0.0M
2025-08-23 216.30 217.80 216.30 216.60 0.0M
2025-08-22 212.90 216.50 211.50 216.10 0.2M
2025-08-21 218.90 219.60 210.60 212.60 0.3M
2025-08-20 221.70 223.10 217.20 218.50 0.2M
2025-08-19 222.00 226.00 220.10 220.70 0.7M
2025-08-18 219.00 224.20 215.80 221.20 0.5M
2025-08-17 219.00 218.40 216.80 216.80 0.1M
2025-08-16 219.00 219.30 216.70 217.40 0.1M
2025-08-15 224.80 227.00 220.40 223.20 0.4M
2025-08-14 224.40 226.40 215.40 224.00 0.7M
2025-08-13 223.40 227.80 222.30 222.40 0.7M
2025-08-12 223.40 224.90 217.40 223.00 0.5M
2025-08-11 221.80 234.00 218.50 221.60 1.7M
2025-08-08 218.50 220.30 216.00 218.70 0.5M
2025-08-07 214.00 221.00 213.40 217.00 1.1M
2025-08-06 214.00 219.60 208.70 213.60 1.0M
2025-08-05 213.60 216.20 212.10 213.30 0.4M
2025-08-04 211.00 216.80 210.40 213.60 0.7M
2025-08-01 210.50 213.90 207.00 210.20 0.7M
2025-07-31 214.60 214.60 206.00 209.30 0.6M
2025-07-30 207.50 217.40 205.60 214.00 1.1M
2025-07-29 206.00 210.00 204.70 207.00 0.6M
2025-07-28 203.10 224.30 203.10 205.70 3.4M
2025-07-27 203.10 207.10 204.60 207.10 0.1M
2025-07-26 203.10 206.70 203.10 205.60 0.1M
2025-07-25 200.70 220.70 198.60 203.00 2.6M
2025-07-24 203.40 205.00 198.60 200.50 0.2M
2025-07-23 207.10 208.00 200.30 204.10 0.2M
2025-07-22 208.60 209.80 204.70 206.40 0.3M
2025-07-21 203.50 210.60 202.80 207.10 0.7M
2025-07-20 203.50 207.50 204.30 204.80 0.2M
2025-07-19 203.50 207.30 202.80 205.40 0.1M
2025-07-18 196.20 203.80 195.60 202.00 0.4M
2025-07-17 199.00 202.60 194.60 195.90 0.4M
2025-07-16 199.70 201.50 197.90 198.40 0.2M
2025-07-15 193.90 202.50 193.90 200.30 0.5M
2025-07-14 187.30 195.60 173.20 193.30 1.1M
2025-07-13 187.30 188.80 184.20 185.00 0.0M
2025-07-12 187.30 189.00 187.60 188.40 0.0M
2025-07-11 197.10 197.30 186.20 188.00 0.3M
2025-07-10 195.70 201.00 194.30 196.20 0.4M
2025-07-09 202.70 204.40 187.80 194.80 0.4M
2025-07-08 207.30 209.00 201.50 201.70 0.2M
2025-07-07 212.00 213.20 205.20 208.10 0.3M
2025-07-06 212.00 212.10 210.90 211.50 0.0M
2025-07-05 212.00 212.40 211.50 212.10 0.0M
2025-07-04 214.00 215.20 210.00 211.20 0.2M
2025-07-03 215.60 218.50 213.90 214.00 0.4M
2025-07-02 214.70 219.30 214.50 216.20 0.4M
2025-07-01 218.00 220.40 214.70 215.60 0.3M
2025-06-30 214.10 224.60 213.70 218.40 1.4M
2025-06-29 214.10 219.00 213.70 216.50 0.3M
2025-06-28 214.10 215.80 213.90 214.40 0.0M
2025-06-27 211.40 214.60 208.80 213.90 0.4M
2025-06-26 211.60 212.60 210.30 210.50 0.1M
2025-06-25 212.10 213.50 210.50 210.90 0.3M
2025-06-24 208.70 212.60 208.10 211.20 0.3M
2025-06-23 211.40 213.40 208.20 208.30 0.1M
2025-06-20 212.60 214.50 211.30 211.50 0.2M
2025-06-19 214.50 215.80 211.00 211.60 0.2M
2025-06-18 214.40 220.00 213.00 214.20 0.5M
2025-06-17 211.40 216.50 210.00 213.30 0.3M
2025-06-16 212.90 214.80 209.60 210.10 0.2M
2025-06-15 212.90 213.90 210.90 211.30 0.0M
2025-06-14 212.90 213.40 212.10 212.70 0.0M
2025-06-13 209.40 216.40 209.40 211.60 0.3M
2025-06-11 208.70 212.10 208.70 209.30 0.1M
2025-06-10 211.60 214.40 207.70 208.60 0.3M
2025-06-09 211.90 215.00 209.50 210.60 0.2M
2025-06-08 211.90 213.50 212.00 213.10 0.0M
2025-06-07 211.90 215.00 210.70 213.50 0.0M
2025-06-06 218.00 223.90 209.00 212.00 0.9M
2025-06-05 218.30 220.90 216.60 216.90 0.3M
2025-06-04 221.00 227.00 215.30 217.70 0.9M
2025-06-03 210.60 224.00 209.70 220.00 1.4M
2025-06-02 211.70 214.70 201.20 209.10 0.5M
2025-06-01 211.70 212.30 205.50 205.50 0.1M
2025-05-31 211.70 214.50 211.70 212.30 0.0M
2025-05-30 210.60 217.70 208.40 211.40 0.5M
2025-05-29 217.40 219.00 209.30 209.90 0.5M
2025-05-28 206.00 217.50 205.80 216.30 0.9M
2025-05-27 203.50 208.30 194.60 205.40 0.5M
2025-05-26 210.60 210.60 198.00 203.20 0.7M
2025-05-23 214.80 214.80 207.40 210.40 0.4M
2025-05-22 217.50 217.50 210.40 212.20 0.3M
2025-05-21 219.90 221.30 216.00 217.00 0.2M
2025-05-20 224.00 225.80 218.40 219.30 0.2M
2025-05-19 221.80 233.40 221.50 223.40 0.6M
2025-05-18 221.80 228.70 228.70 228.70 0.1M
2025-05-17 221.80 228.70 221.50 228.70 0.1M
2025-05-16 221.50 225.90 216.00 222.00 0.2M
2025-05-15 220.50 226.00 215.80 221.50 0.2M
2025-05-14 228.00 230.10 220.90 221.70 0.3M
2025-05-13 230.20 235.90 226.20 227.90 0.3M
2025-05-12 222.50 234.80 220.80 230.20 0.5M
2025-05-08 220.00 228.50 220.00 221.40 0.3M
2025-05-07 217.80 224.80 216.00 220.00 0.2M
2025-05-06 218.20 228.60 215.70 220.60 0.5M
2025-05-05 212.00 223.30 211.30 215.70 0.4M
2025-05-02 221.70 223.70 211.40 211.40 0.2M
2025-04-30 229.50 229.90 215.10 224.30 0.3M
2025-04-29 241.60 243.20 223.70 226.30 0.5M
2025-04-28 247.00 250.30 238.90 240.30 0.7M
2025-04-25 245.40 249.50 242.80 244.70 0.7M
2025-04-24 233.20 253.00 232.00 242.60 1.5M
2025-04-23 235.10 238.50 226.70 231.70 0.4M
2025-04-22 230.00 239.70 229.70 235.70 1.2M
2025-04-21 225.00 231.00 225.00 229.70 0.2M
2025-04-18 227.50 230.30 221.30 223.60 0.2M
2025-04-17 227.50 232.20 225.40 231.00 0.4M
2025-04-16 225.80 230.40 221.90 225.80 0.3M
2025-04-15 223.70 228.00 221.70 224.20 0.2M
2025-04-14 223.90 234.30 220.10 221.90 0.5M
2025-04-11 219.90 228.50 219.90 223.30 0.5M
2025-04-10 220.00 229.90 214.20 219.10 0.7M
2025-04-09 208.00 221.70 186.80 220.00 1.7M
2025-04-08 214.10 229.50 205.00 208.20 1.0M
2025-04-07 232.40 232.40 202.70 213.00 1.2M
2025-04-04 262.40 265.90 228.40 230.30 0.8M
2025-04-03 266.80 273.70 253.60 261.20 0.6M
2025-04-02 260.00 267.50 255.30 265.10 0.5M
2025-04-01 271.20 279.90 257.00 261.10 0.7M
2025-03-31 260.00 274.30 255.50 268.10 1.0M
2025-03-28 287.80 288.00 263.00 267.80 0.7M
2025-03-27 302.80 302.80 286.60 287.80 0.3M
2025-03-26 306.90 319.60 301.70 302.80 0.7M
2025-03-25 302.60 308.40 296.60 306.30 0.3M
2025-03-24 306.10 308.20 301.80 303.90 0.2M
2025-03-21 311.00 314.80 301.30 306.10 0.3M
2025-03-20 318.00 319.00 310.20 311.70 0.2M
2025-03-19 309.60 318.80 305.60 315.10 0.6M
2025-03-18 313.10 318.70 307.00 308.00 0.8M
2025-03-17 313.20 315.00 306.00 310.60 0.4M
2025-03-14 296.20 313.80 292.30 307.50 0.9M
2025-03-13 299.90 302.80 284.90 296.00 0.9M
2025-03-12 306.00 306.70 301.30 302.10 0.2M
2025-03-11 308.50 313.40 300.70 307.60 0.3M
2025-03-10 312.00 315.70 306.40 308.90 0.2M
2025-03-07 315.00 320.60 300.70 309.10 0.6M
2025-03-06 319.90 320.60 312.10 314.40 0.3M
2025-03-05 324.80 327.70 314.20 315.90 0.9M
2025-03-04 318.40 329.10 317.20 323.60 0.8M
2025-03-03 320.00 320.00 308.10 314.00 0.7M
2025-02-28 327.90 329.90 314.20 322.40 1.1M
2025-02-27 325.70 337.90 316.40 324.30 1.7M
2025-02-26 346.00 348.90 320.30 325.60 2.0M
2025-02-25 333.00 358.50 327.00 345.70 3.7M
2025-02-24 323.50 332.00 323.50 328.50 1.2M
2025-02-21 324.90 334.40 316.20 322.40 2.0M
2025-02-20 313.50 328.00 303.40 319.10 3.0M
2025-02-19 288.00 324.50 286.00 314.10 6.5M
2025-02-18 298.20 298.20 282.00 285.60 1.4M
2025-02-17 287.90 304.30 283.00 304.30 2.4M
2025-02-14 294.20 294.20 271.90 279.20 1.1M
2025-02-13 310.00 310.00 280.50 288.50 1.6M
2025-02-12 261.00 314.90 260.40 304.50 11.9M
2025-02-11 255.80 261.00 253.80 258.80 0.6M
2025-02-10 256.80 265.90 250.10 252.80 1.7M
2025-02-07 257.30 258.30 252.50 253.10 0.3M
2025-02-06 262.80 262.80 255.20 256.80 0.6M
2025-02-05 251.20 262.20 249.90 260.00 1.1M
2025-02-04 259.20 263.40 249.80 251.10 1.1M
2025-02-03 249.30 263.00 246.80 257.50 1.3M
2025-01-31 254.00 259.60 248.10 249.20 1.0M
2025-01-30 253.00 255.20 250.60 251.80 0.3M
2025-01-29 253.80 255.10 250.40 251.50 0.3M
2025-01-28 249.00 258.80 246.10 253.00 0.9M
2025-01-27 251.70 253.40 245.10 247.80 0.4M
2025-01-24 254.40 262.90 248.30 252.00 1.0M
2025-01-23 251.00 254.40 249.10 253.10 0.3M
2025-01-22 258.00 259.00 248.30 251.00 0.6M
2025-01-21 248.60 258.20 246.80 257.20 0.6M
2025-01-20 264.40 264.80 243.50 244.60 1.2M
2025-01-17 247.60 264.90 244.00 259.90 2.0M
2025-01-16 245.80 253.20 242.20 246.60 1.6M
2025-01-15 238.60 245.40 235.30 243.90 0.6M
2025-01-14 237.20 240.90 233.30 238.40 0.3M
2025-01-13 244.10 245.80 234.00 237.20 0.8M
2025-01-10 230.50 244.60 227.00 238.90 1.7M
2025-01-09 245.00 252.00 228.30 229.60 1.3M
2025-01-08 231.90 248.90 227.20 244.00 2.2M
2025-01-06 230.70 235.20 224.60 231.30 0.9M
2025-01-03 228.20 244.60 222.60 231.80 2.2M