Trubnaya Metallurgicheskaya Kompaniya PJSC (TRMK)

TRMK
🏛️ Russische Föderation →
118.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 119.20 119.20 119.20 119.20 0.0K
10:00 119.20 119.38 119.20 119.38 0.7K
10:02 119.36 119.36 119.28 119.28 1.0K
10:05 119.40 119.40 119.40 119.40 0.0K
10:06 119.46 119.46 119.46 119.46 0.7K
10:07 119.48 119.48 119.48 119.48 0.1K
10:15 119.48 119.48 119.48 119.48 0.2K
10:24 119.38 119.38 119.38 119.38 0.3K
10:25 119.26 119.26 119.26 119.26 0.0K
10:28 119.26 119.26 119.26 119.26 0.0K
10:31 119.08 119.12 119.08 119.12 0.5K
10:35 119.36 119.36 119.36 119.36 0.0K
10:36 119.34 119.34 119.34 119.34 0.0K
10:37 119.08 119.08 119.08 119.08 1.0K
10:39 119.32 119.32 119.32 119.32 0.1K
10:42 119.10 119.10 119.10 119.10 0.0K
10:44 119.26 119.26 119.26 119.26 0.0K
10:51 119.38 119.38 119.38 119.38 0.0K
10:52 119.26 119.26 119.26 119.26 0.8K
10:53 119.34 119.34 119.34 119.34 0.1K
10:58 119.38 119.38 119.38 119.38 0.0K
11:04 119.36 119.36 119.36 119.36 0.0K
11:19 119.26 119.26 119.26 119.26 0.0K
11:21 119.26 119.26 119.26 119.26 0.4K
11:25 119.26 119.26 119.26 119.26 1.4K
11:27 119.14 119.14 119.14 119.14 0.1K
11:29 119.14 119.14 119.14 119.14 0.1K
11:40 119.14 119.14 119.14 119.14 0.0K
11:44 119.12 119.12 119.12 119.12 0.0K
11:45 119.12 119.12 119.12 119.12 0.1K
11:50 119.12 119.12 119.12 119.12 0.0K
11:53 119.28 119.28 119.28 119.28 0.0K
11:57 119.28 119.28 119.28 119.28 0.0K
12:07 119.30 119.30 119.30 119.30 0.1K
12:08 119.30 119.30 119.30 119.30 0.0K
12:09 119.30 119.30 119.14 119.14 0.0K
12:10 119.12 119.12 119.12 119.12 0.1K
12:26 119.14 119.14 119.14 119.14 0.1K
12:40 119.34 119.34 119.34 119.34 0.4K
12:41 119.14 119.14 119.14 119.14 0.1K
12:42 119.16 119.16 119.16 119.16 0.0K
12:46 119.16 119.16 119.16 119.16 0.0K
12:47 119.16 119.16 119.16 119.16 0.0K
13:01 119.16 119.16 119.16 119.16 0.1K
13:09 119.16 119.16 119.16 119.16 0.0K
13:10 119.16 119.16 119.16 119.16 0.2K
13:11 119.12 119.12 119.12 119.12 0.2K
13:12 119.12 119.12 119.12 119.12 0.0K
13:13 119.18 119.18 119.18 119.18 0.0K
13:16 119.26 119.26 119.26 119.26 0.0K
13:19 119.14 119.14 119.14 119.14 0.0K
13:24 119.26 119.26 119.26 119.26 0.0K
13:30 119.26 119.26 119.26 119.26 0.0K
13:45 119.24 119.24 119.24 119.24 0.0K
14:07 119.24 119.24 119.24 119.24 0.0K
14:12 119.26 119.26 119.26 119.26 0.3K
14:13 119.26 119.26 119.26 119.26 0.0K
14:21 119.40 119.40 119.40 119.40 2.8K
14:23 119.14 119.14 119.14 119.14 1.5K
14:24 119.30 119.30 119.30 119.30 0.0K
14:45 119.16 119.16 119.16 119.16 0.1K
14:56 119.28 119.28 119.28 119.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 119.20 120.64 116.62 118.10 1.7M
2025-09-28 119.20 119.82 119.02 119.70 0.1M
2025-09-27 119.20 119.48 119.02 119.18 0.0M
2025-09-26 119.80 119.98 118.38 119.54 0.7M
2025-09-25 120.06 120.96 118.82 119.22 0.7M
2025-09-24 119.80 121.08 118.50 119.70 1.7M
2025-09-23 120.06 122.64 118.20 118.90 3.8M
2025-09-22 118.20 121.00 116.86 120.22 2.4M
2025-09-19 120.16 120.68 117.40 118.32 0.0M
2025-09-18 122.10 122.44 119.52 120.50 2.2M
2025-09-17 120.30 123.36 119.14 122.10 6.8M
2025-09-16 116.80 121.10 116.46 120.14 3.8M
2025-09-15 118.70 118.70 115.84 116.50 2.6M
2025-09-14 118.70 118.60 117.06 117.96 0.5M
2025-09-13 118.70 118.70 117.42 117.84 0.2M
2025-09-12 119.50 120.16 116.60 118.78 3.5M
2025-09-11 118.92 120.84 118.10 119.34 4.0M
2025-09-10 119.40 122.44 118.04 118.48 9.7M
2025-09-09 119.14 119.38 117.70 119.18 3.6M
2025-09-08 119.04 122.08 118.42 119.36 16.2M
2025-09-07 119.04 122.08 120.52 121.42 8.1M
2025-09-06 119.04 122.00 119.12 121.64 5.7M
2025-09-05 114.56 118.76 114.56 118.70 8.2M
2025-09-04 115.18 115.70 114.10 114.64 4.3M
2025-09-03 113.04 115.98 111.30 115.18 13.0M
2025-09-02 106.76 113.38 106.44 113.04 26.6M
2025-09-01 107.74 108.36 106.00 106.42 0.5M
2025-08-31 107.74 107.82 107.28 107.28 0.0M
2025-08-30 107.74 108.06 107.42 107.72 0.0M
2025-08-29 105.60 108.50 105.52 107.74 1.2M
2025-08-28 107.28 107.82 105.08 105.60 0.4M
2025-08-27 105.52 107.34 105.16 107.28 0.5M
2025-08-26 105.54 106.10 104.72 105.46 0.2M
2025-08-25 105.06 105.50 104.32 105.28 0.3M
2025-08-24 105.06 105.32 104.80 104.92 0.0M
2025-08-23 105.06 105.22 104.96 105.02 0.0M
2025-08-22 104.54 105.14 104.22 104.94 0.2M
2025-08-21 106.38 106.74 104.10 104.28 0.8M
2025-08-20 107.52 108.08 105.80 106.12 0.4M
2025-08-19 108.00 109.42 106.90 107.54 0.6M
2025-08-18 107.00 108.78 104.82 108.10 1.0M
2025-08-17 107.00 107.02 106.38 106.46 0.3M
2025-08-16 107.00 107.00 105.40 106.64 0.3M
2025-08-15 108.00 108.84 107.22 108.02 0.7M
2025-08-14 106.70 108.22 103.80 108.06 2.0M
2025-08-13 107.06 107.98 106.52 106.78 0.6M
2025-08-12 107.90 108.18 106.00 107.06 0.8M
2025-08-11 108.10 110.30 107.22 107.40 1.9M
2025-08-08 105.16 107.56 105.16 106.92 1.0M
2025-08-07 104.20 106.50 104.08 105.16 1.1M
2025-08-06 103.98 105.72 102.30 104.12 1.1M
2025-08-05 102.82 103.84 102.00 103.68 0.8M
2025-08-04 102.90 103.58 102.26 102.88 0.8M
2025-08-01 102.04 106.72 100.56 102.88 8.7M
2025-07-31 102.58 103.40 101.00 101.54 1.1M
2025-07-30 103.10 103.58 101.12 102.40 0.4M
2025-07-29 102.86 103.80 102.66 103.14 0.3M
2025-07-28 104.60 104.96 102.46 102.92 0.8M
2025-07-27 104.60 104.34 103.74 104.06 0.1M
2025-07-26 104.60 104.96 104.22 104.34 0.1M
2025-07-25 105.14 105.96 103.84 104.40 0.8M
2025-07-24 104.96 105.38 104.38 104.92 0.5M
2025-07-23 104.94 106.72 104.76 104.86 1.6M
2025-07-22 105.04 105.52 103.42 104.82 0.9M
2025-07-21 104.38 106.72 103.14 104.90 2.2M
2025-07-20 104.38 104.72 103.14 104.28 0.7M
2025-07-19 104.38 105.44 104.06 104.58 0.3M
2025-07-18 102.34 104.06 102.30 103.90 0.8M
2025-07-17 104.00 104.76 102.22 102.46 0.5M
2025-07-16 103.20 104.28 103.10 103.74 0.6M
2025-07-15 103.96 104.30 103.04 103.14 0.4M
2025-07-14 102.56 104.28 98.24 103.82 1.9M
2025-07-13 102.56 102.60 101.80 102.22 0.1M
2025-07-12 102.56 103.04 102.22 102.54 0.0M
2025-07-11 104.64 104.88 101.68 102.68 1.5M
2025-07-10 105.14 108.20 104.52 104.72 0.8M
2025-07-09 104.20 105.24 103.88 104.86 0.6M
2025-07-08 104.36 105.44 102.72 104.46 1.3M
2025-07-07 105.86 108.30 103.64 104.78 1.1M
2025-07-06 105.86 105.06 104.66 104.90 0.4M
2025-07-05 105.86 106.84 104.90 105.06 0.4M
2025-07-04 106.02 106.40 105.22 106.02 0.4M
2025-07-03 106.12 106.68 105.62 106.14 0.4M
2025-07-02 106.90 107.38 105.24 106.18 0.5M
2025-07-01 107.50 108.36 105.96 106.52 1.0M
2025-06-30 106.98 107.64 106.10 107.36 0.8M
2025-06-29 106.98 106.88 106.16 106.54 0.2M
2025-06-28 106.98 107.10 106.32 106.34 0.1M
2025-06-27 106.98 107.40 105.42 106.58 1.6M
2025-06-26 108.30 110.90 107.30 107.52 3.2M
2025-06-25 107.82 108.96 107.82 108.30 0.6M
2025-06-24 107.32 108.34 106.84 107.82 0.6M
2025-06-23 107.70 108.46 106.34 107.28 0.9M
2025-06-20 108.70 109.42 107.52 107.62 0.6M
2025-06-19 108.46 109.72 108.30 108.68 0.5M
2025-06-18 109.58 110.40 107.72 108.46 1.0M
2025-06-17 111.56 113.44 108.80 109.32 3.5M
2025-06-16 110.02 112.90 108.60 111.28 2.3M
2025-06-15 110.02 110.98 109.40 110.66 0.2M
2025-06-14 110.02 110.48 109.72 109.86 0.1M
2025-06-13 109.14 110.78 108.36 110.20 0.7M
2025-06-11 111.70 112.40 108.28 109.02 3.0M
2025-06-10 106.82 112.96 106.68 111.70 6.3M
2025-06-09 106.32 107.30 105.34 106.70 0.8M
2025-06-08 106.32 106.88 106.06 106.58 0.1M
2025-06-07 106.32 107.30 106.32 106.44 0.1M
2025-06-06 108.60 110.16 104.82 106.26 2.9M
2025-06-05 108.00 108.86 107.56 108.38 0.7M
2025-06-04 108.66 109.36 107.02 107.64 2.4M
2025-06-03 108.82 110.42 107.22 108.18 5.6M
2025-06-02 99.98 110.20 97.62 109.66 24.4M
2025-06-01 99.98 100.56 97.90 98.06 0.4M
2025-05-31 99.98 100.98 99.72 100.56 0.1M
2025-05-30 99.40 101.82 99.06 100.40 1.2M
2025-05-29 101.70 101.82 99.04 99.42 2.2M
2025-05-28 99.16 103.34 98.72 101.66 2.3M
2025-05-27 97.66 99.24 95.22 99.00 2.1M
2025-05-26 101.72 101.82 96.88 97.42 1.4M
2025-05-23 101.42 102.88 101.14 101.72 0.3M
2025-05-22 103.00 103.32 101.00 101.42 0.9M
2025-05-21 104.02 104.56 102.98 102.98 0.4M
2025-05-20 105.50 105.90 103.42 104.02 0.8M
2025-05-19 104.46 107.28 104.28 105.40 1.0M
2025-05-18 104.46 106.82 105.48 106.70 0.2M
2025-05-17 104.46 105.60 104.28 105.48 0.1M
2025-05-16 103.68 105.84 102.40 104.32 1.0M
2025-05-15 105.22 106.36 102.42 104.02 1.3M
2025-05-14 107.08 107.90 104.76 105.10 0.7M
2025-05-13 108.26 108.56 106.66 107.10 0.6M
2025-05-12 106.38 110.00 105.52 107.82 1.6M
2025-05-08 106.10 108.20 105.78 106.60 0.9M
2025-05-07 105.32 107.60 104.30 106.04 1.2M
2025-05-06 102.90 106.46 101.42 105.34 1.2M
2025-05-05 106.48 109.70 101.98 103.48 1.9M
2025-05-02 110.28 110.28 106.04 106.52 0.8M
2025-04-30 110.50 111.54 108.78 110.28 1.3M
2025-04-29 113.48 113.64 109.50 110.58 1.5M
2025-04-28 115.00 116.46 111.40 113.46 2.4M
2025-04-25 113.00 115.12 113.00 114.52 1.4M
2025-04-24 113.22 114.84 112.54 113.00 1.1M
2025-04-23 116.30 116.40 112.22 113.32 2.1M
2025-04-22 113.38 117.82 113.38 115.86 2.7M
2025-04-21 110.20 114.80 109.84 113.36 3.2M
2025-04-18 108.96 110.26 106.54 109.16 2.0M
2025-04-17 110.62 112.90 105.50 109.20 6.5M
2025-04-16 110.00 112.60 107.92 110.10 2.0M
2025-04-15 110.18 112.04 107.56 110.14 1.8M
2025-04-14 113.32 115.60 109.52 110.44 2.4M
2025-04-11 111.00 114.38 110.94 113.32 2.2M
2025-04-10 109.12 114.60 108.02 110.78 3.2M
2025-04-09 99.74 109.12 96.20 109.00 6.3M
2025-04-08 108.04 108.04 99.14 99.42 2.2M
2025-04-07 111.70 114.14 101.66 105.32 5.6M
2025-04-04 119.42 120.56 111.60 111.96 2.7M
2025-04-03 121.32 123.20 116.48 119.10 2.3M
2025-04-02 120.02 124.50 117.90 121.48 5.2M
2025-04-01 121.92 126.00 119.10 120.96 3.2M
2025-03-31 119.82 121.92 115.60 121.60 2.4M
2025-03-28 123.00 125.66 118.96 119.92 2.6M
2025-03-27 125.80 126.98 122.62 123.02 1.9M
2025-03-26 129.92 131.14 125.20 125.80 1.6M
2025-03-25 129.40 131.86 125.06 129.72 2.5M
2025-03-24 133.56 133.72 128.62 129.64 2.2M
2025-03-21 136.24 140.58 133.48 133.56 5.0M
2025-03-20 132.48 136.78 130.50 135.56 2.9M
2025-03-19 129.80 132.60 127.54 131.62 1.4M
2025-03-18 133.94 134.00 129.28 129.70 1.7M
2025-03-17 130.00 132.68 129.70 131.84 2.5M
2025-03-14 123.16 128.36 122.90 126.80 1.7M
2025-03-13 123.00 125.50 120.10 123.72 3.3M
2025-03-12 126.20 127.36 123.90 124.56 1.7M
2025-03-11 127.54 129.18 126.56 127.04 1.7M
2025-03-10 131.06 131.26 127.16 128.30 2.1M
2025-03-07 133.92 134.90 127.50 131.06 2.6M
2025-03-06 133.70 135.54 130.88 132.32 3.3M
2025-03-05 128.10 136.30 128.10 132.18 6.9M
2025-03-04 127.50 131.18 126.32 129.74 3.9M
2025-03-03 127.00 128.08 123.26 126.66 12.7M
2025-02-28 129.72 133.52 125.00 132.10 12.1M
2025-02-27 137.36 138.26 129.00 129.30 8.6M
2025-02-26 145.30 145.30 136.78 138.68 7.8M
2025-02-25 137.70 147.00 135.02 145.66 13.7M
2025-02-24 132.26 136.50 131.18 135.90 7.7M
2025-02-21 122.80 132.16 122.72 131.18 17.0M
2025-02-20 124.50 125.62 121.50 122.80 1.6M
2025-02-19 120.52 124.18 119.16 123.46 1.8M
2025-02-18 123.72 125.14 117.80 120.20 3.7M
2025-02-17 117.22 126.04 117.22 126.04 7.6M
2025-02-14 113.02 121.00 110.36 115.76 9.6M
2025-02-13 113.00 113.60 109.18 112.84 3.3M
2025-02-12 105.00 115.00 104.50 111.10 10.3M
2025-02-11 103.62 104.62 102.98 104.54 0.9M
2025-02-10 104.20 105.42 102.50 102.96 1.6M
2025-02-07 104.50 104.50 103.00 103.46 0.3M
2025-02-06 104.88 105.20 103.38 103.90 0.6M
2025-02-05 102.00 104.66 100.60 104.04 1.0M
2025-02-04 103.94 103.94 101.02 102.08 1.1M
2025-02-03 105.58 105.88 102.50 103.30 1.3M
2025-01-31 107.50 108.00 105.20 105.58 1.1M
2025-01-30 107.38 107.98 105.54 107.14 1.2M
2025-01-29 107.84 108.34 106.64 106.98 0.6M
2025-01-28 105.80 108.14 103.70 107.10 2.1M
2025-01-27 109.28 109.28 105.54 105.80 0.9M
2025-01-24 109.98 110.20 107.68 108.72 1.5M
2025-01-23 107.30 110.40 106.04 110.30 1.2M
2025-01-22 109.56 109.78 106.56 106.86 1.7M
2025-01-21 107.98 108.60 105.96 108.46 1.1M
2025-01-20 110.80 111.20 105.50 106.18 2.5M
2025-01-17 105.20 109.30 104.60 108.70 3.0M
2025-01-16 104.20 106.50 101.40 105.62 3.9M
2025-01-15 104.10 104.50 101.58 103.62 2.0M
2025-01-14 103.68 104.36 102.00 103.76 1.6M
2025-01-13 104.70 105.48 103.10 103.80 1.4M
2025-01-10 101.00 105.62 99.58 103.56 2.1M
2025-01-09 104.10 105.94 100.00 100.96 1.6M
2025-01-08 102.00 104.98 101.92 104.54 0.9M
2025-01-06 101.92 102.96 100.28 101.96 0.9M
2025-01-03 104.72 105.96 101.64 102.42 1.5M