Globaltruck Management PAO

GTRK
🏛️ russian-federation →
188.50
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 54.00 54.00 50.00 50.70 0.5M
2022-12-29 51.20 55.80 48.55 53.05 1.2M
2022-12-28 67.90 77.25 50.10 53.05 10.0M
2022-12-27 45.75 61.75 45.00 61.75 8.9M
2022-12-26 38.85 47.55 38.85 44.20 2.2M
2022-12-23 40.35 40.35 38.70 38.85 0.1M
2022-12-22 42.40 42.40 39.70 39.95 0.3M
2022-12-21 43.95 46.55 40.10 41.90 0.5M
2022-12-20 40.95 49.50 40.00 43.60 2.8M
2022-12-19 37.05 40.90 37.00 40.30 1.0M
2022-12-16 40.35 40.85 36.00 37.00 0.5M
2022-12-15 33.30 41.00 33.15 39.50 2.6M
2022-12-14 31.45 39.00 31.10 33.25 0.9M
2022-12-13 32.10 32.55 30.80 31.45 0.1M
2022-12-12 32.80 33.70 31.05 32.10 0.1M
2022-12-09 33.70 33.70 33.00 33.15 0.0M
2022-12-08 33.00 35.00 32.75 33.70 0.1M
2022-12-07 33.00 33.20 32.75 32.95 0.0M
2022-12-06 32.05 33.35 32.05 33.20 0.0M
2022-12-05 33.00 33.95 33.00 33.25 0.0M
2022-12-02 33.70 34.00 33.20 33.45 0.0M
2022-12-01 33.20 34.10 32.80 33.75 0.1M
2022-11-30 33.85 34.90 32.80 33.15 0.1M
2022-11-29 32.95 33.95 32.70 33.50 0.0M
2022-11-28 33.25 33.85 32.40 33.55 0.1M
2022-11-25 34.00 34.25 32.90 33.20 0.1M
2022-11-24 34.70 35.25 34.00 34.00 0.1M
2022-11-23 33.30 35.30 33.00 34.70 0.1M
2022-11-22 34.00 34.00 32.90 33.35 0.1M
2022-11-21 32.70 36.60 32.60 33.85 0.7M
2022-11-18 32.00 33.35 30.80 32.50 0.3M
2022-11-17 29.30 36.30 29.30 31.95 1.7M
2022-11-16 29.45 30.25 28.80 29.60 0.0M
2022-11-15 29.50 30.05 29.05 29.45 0.1M
2022-11-14 29.70 29.90 29.05 29.50 0.0M
2022-11-11 30.05 30.60 29.35 29.70 0.0M
2022-11-10 29.00 29.85 28.05 29.70 0.0M
2022-11-09 29.10 29.80 29.00 29.05 0.1M
2022-11-08 27.95 29.80 27.55 29.80 0.2M
2022-11-07 26.50 30.10 26.45 27.95 0.3M
2022-11-03 26.70 27.85 26.60 26.75 0.1M
2022-11-02 26.30 27.60 26.20 26.70 0.2M
2022-11-01 26.20 26.65 26.20 26.30 0.0M
2022-10-31 26.35 26.65 26.00 26.55 0.0M
2022-10-28 26.55 27.35 25.45 26.20 0.0M
2022-10-27 26.50 27.25 26.30 26.55 0.1M
2022-10-26 26.50 27.40 26.25 26.40 0.1M
2022-10-25 26.10 26.80 25.60 26.50 0.1M
2022-10-24 26.10 26.50 26.00 26.10 0.0M
2022-10-21 26.40 26.45 25.75 26.10 0.0M
2022-10-20 26.15 26.55 26.00 26.20 0.0M
2022-10-19 26.35 26.55 25.65 26.10 0.0M
2022-10-18 26.60 26.75 26.40 26.40 0.0M
2022-10-17 25.70 26.90 25.70 26.50 0.0M
2022-10-14 26.70 26.90 25.90 26.65 0.0M
2022-10-13 27.00 27.90 25.80 26.70 0.1M
2022-10-12 26.50 27.45 25.50 26.40 0.1M
2022-10-11 25.20 27.20 25.20 26.50 0.1M
2022-10-10 24.60 25.35 23.85 25.15 0.0M
2022-10-07 26.00 26.30 24.10 24.70 0.1M
2022-10-06 26.00 27.20 25.60 25.90 0.1M
2022-10-05 26.30 27.25 24.35 25.90 0.2M
2022-10-04 24.20 32.00 24.20 26.15 1.1M
2022-10-03 22.25 25.45 22.25 24.30 0.1M
2022-09-30 22.50 22.85 21.85 22.55 0.0M
2022-09-29 23.50 23.85 22.00 22.45 0.0M
2022-09-28 22.55 23.80 22.55 23.15 0.0M
2022-09-27 22.85 24.15 22.60 23.15 0.0M
2022-09-26 25.15 25.15 22.00 23.00 0.1M
2022-09-23 27.00 27.00 24.30 24.95 0.1M
2022-09-22 27.00 27.80 26.65 26.95 0.0M
2022-09-21 26.65 27.05 23.30 26.80 0.1M
2022-09-20 29.10 30.50 27.00 27.20 0.1M
2022-09-19 28.75 31.50 28.75 29.30 0.1M
2022-09-16 28.65 29.50 28.65 29.00 0.0M
2022-09-15 29.30 30.25 29.00 29.35 0.0M
2022-09-14 28.85 29.80 28.60 29.10 0.0M
2022-09-13 29.55 29.70 28.70 28.80 0.0M
2022-09-12 28.40 29.55 28.40 29.15 0.0M
2022-09-09 28.65 29.10 28.30 28.85 0.0M
2022-09-08 28.45 29.10 28.40 28.70 0.0M
2022-09-07 29.40 29.45 28.55 29.00 0.0M
2022-09-06 29.20 30.05 27.95 29.05 0.1M
2022-09-05 28.75 29.95 28.00 29.20 0.1M
2022-09-02 28.00 28.35 27.90 28.30 0.0M
2022-09-01 27.70 28.45 27.60 28.20 0.0M
2022-08-31 28.10 28.70 26.80 27.60 0.1M
2022-08-30 28.55 29.35 28.10 28.75 0.1M
2022-08-29 29.60 29.90 28.70 29.00 0.2M
2022-08-26 30.60 30.60 29.30 29.50 0.2M
2022-08-25 29.20 30.55 28.85 29.60 0.2M
2022-08-24 28.35 29.85 28.00 29.25 0.1M
2022-08-23 27.60 30.05 27.60 28.45 0.2M
2022-08-22 27.55 28.60 27.15 27.60 0.1M
2022-08-19 26.95 29.85 26.30 27.60 0.4M
2022-08-18 26.60 27.50 26.15 26.95 0.0M
2022-08-17 26.55 28.65 25.70 26.00 0.1M
2022-08-16 26.65 27.15 26.35 26.55 0.0M
2022-08-15 26.60 27.15 25.45 26.65 0.1M
2022-08-12 25.40 26.40 24.85 26.25 0.1M
2022-08-11 25.40 26.00 24.65 24.80 0.1M
2022-08-10 24.60 25.40 24.30 25.00 0.1M
2022-08-09 24.05 25.90 23.60 24.50 0.2M
2022-08-08 23.30 24.05 23.00 23.50 0.0M
2022-08-05 23.35 23.60 23.20 23.30 0.0M
2022-08-04 23.30 24.15 23.00 23.35 0.1M
2022-08-03 23.50 23.50 23.15 23.15 0.0M
2022-08-02 24.00 24.10 23.00 23.20 0.1M
2022-08-01 23.30 24.15 23.25 23.60 0.1M
2022-07-29 23.50 23.90 23.00 23.60 0.1M
2022-07-28 23.40 23.80 23.20 23.40 0.0M
2022-07-27 23.40 24.50 23.20 23.40 0.1M
2022-07-26 23.50 23.60 23.00 23.30 0.1M
2022-07-25 23.70 23.75 23.00 23.30 0.0M
2022-07-22 23.15 23.60 22.85 23.55 0.0M
2022-07-21 23.20 24.15 22.40 23.15 0.1M
2022-07-20 23.45 23.65 23.35 23.60 0.0M
2022-07-19 23.45 23.95 22.75 23.40 0.0M
2022-07-18 23.70 24.50 23.70 24.05 0.0M
2022-07-15 24.05 24.05 23.15 23.70 0.0M
2022-07-14 24.40 24.70 23.50 24.00 0.1M
2022-07-13 23.70 24.80 23.40 24.20 0.1M
2022-07-12 23.85 24.85 22.75 23.45 0.1M
2022-07-11 23.30 24.30 22.80 23.80 0.0M
2022-07-08 23.90 24.80 22.75 23.35 0.1M
2022-07-07 22.10 24.95 22.10 23.25 0.1M
2022-07-06 22.50 22.60 22.15 22.25 0.0M
2022-07-05 22.65 23.25 22.20 22.25 0.0M
2022-07-04 21.85 22.70 21.70 22.60 0.0M
2022-07-01 22.55 22.55 21.10 21.80 0.0M
2022-06-30 22.85 23.35 21.80 22.10 0.0M
2022-06-29 22.80 23.75 22.45 22.85 0.0M
2022-06-28 23.45 24.90 22.55 22.80 0.1M
2022-06-27 22.55 23.45 22.50 22.90 0.0M
2022-06-24 23.25 23.50 22.60 22.65 0.0M
2022-06-23 23.40 23.50 22.65 23.00 0.0M
2022-06-22 22.60 23.15 21.85 22.85 0.0M
2022-06-21 23.00 23.45 22.70 22.90 0.0M
2022-06-20 22.75 24.70 22.10 22.95 0.2M
2022-06-17 21.85 22.50 21.55 22.20 0.0M
2022-06-16 21.90 22.70 21.25 21.85 0.1M
2022-06-15 21.45 21.95 21.30 21.80 0.0M
2022-06-14 21.60 21.70 21.10 21.45 0.0M
2022-06-10 21.40 21.90 21.15 21.70 0.0M
2022-06-09 22.45 24.00 21.40 21.65 0.1M
2022-06-08 21.85 22.50 21.05 22.45 0.0M
2022-06-07 20.90 22.20 20.90 21.65 0.0M
2022-06-06 23.05 23.20 21.85 22.20 0.0M
2022-06-03 22.85 23.10 22.30 22.75 0.0M
2022-06-02 23.50 23.50 22.75 23.00 0.0M
2022-06-01 23.60 23.60 22.55 23.35 0.0M
2022-05-31 23.90 23.90 23.20 23.60 0.0M
2022-05-30 24.50 24.50 23.20 23.95 0.1M
2022-05-27 23.90 24.15 23.20 24.00 0.0M
2022-05-26 24.80 25.10 23.40 23.95 0.2M
2022-05-25 25.30 25.90 24.30 24.90 0.1M
2022-05-24 24.95 26.00 24.40 25.25 0.1M
2022-05-23 24.95 25.05 24.35 24.80 0.0M
2022-05-20 25.70 26.10 23.20 24.65 0.2M
2022-05-19 25.70 25.75 25.35 25.65 0.0M
2022-05-18 25.75 26.40 25.35 25.70 0.1M
2022-05-17 25.55 25.95 25.10 25.65 0.1M
2022-05-16 25.05 25.60 25.05 25.35 0.0M
2022-05-13 25.20 25.80 24.45 25.05 0.1M
2022-05-12 25.50 25.80 24.50 25.15 0.1M
2022-05-11 25.65 26.40 25.05 25.55 0.1M
2022-05-06 26.55 27.30 25.10 25.60 0.2M
2022-05-05 26.05 28.00 26.00 26.40 0.4M
2022-05-04 27.40 27.75 25.65 25.90 0.2M
2022-04-29 25.65 31.25 25.20 27.00 0.9M
2022-04-28 26.35 27.00 25.10 25.25 0.3M
2022-04-27 25.70 27.60 25.15 26.15 0.3M
2022-04-26 24.05 28.50 24.05 25.10 1.2M
2022-04-25 26.20 26.20 23.60 23.90 0.1M
2022-04-22 33.45 35.00 25.15 25.85 1.4M
2022-04-21 21.80 30.60 21.80 30.60 1.4M
2022-04-20 22.25 22.65 21.60 21.90 0.1M
2022-04-19 22.05 22.45 21.00 22.15 0.0M
2022-04-18 22.15 23.05 21.65 22.15 0.0M
2022-04-15 23.15 23.15 22.10 22.55 0.0M
2022-04-14 23.00 23.15 22.50 22.50 0.0M
2022-04-13 23.70 23.85 22.50 23.00 0.0M
2022-04-12 24.45 24.65 22.15 23.25 0.1M
2022-04-11 25.95 25.95 23.95 24.65 0.0M
2022-04-08 26.75 27.95 23.60 25.30 0.1M
2022-04-07 21.20 30.85 21.20 27.00 0.9M
2022-04-06 22.50 23.55 21.50 23.30 0.0M
2022-04-05 23.45 24.00 22.25 22.85 0.0M
2022-04-04 25.15 25.35 23.00 23.45 0.0M
2022-04-01 24.90 25.30 23.35 24.50 0.1M
2022-03-31 21.90 24.45 21.50 23.35 0.1M
2022-03-30 21.10 23.00 19.30 21.50 0.1M
2022-03-29 17.75 20.65 17.50 19.20 0.0M
2022-03-28 24.80 24.80 17.95 18.85 0.1M
2022-02-25 17.45 23.70 17.45 20.45 0.0M
2022-02-24 22.35 22.35 14.90 17.50 0.1M
2022-02-22 23.85 24.85 20.00 24.80 0.1M
2022-02-21 25.50 25.55 23.50 23.65 0.1M
2022-02-18 25.90 26.05 25.25 25.50 0.1M
2022-02-17 26.40 26.45 25.85 25.90 0.1M
2022-02-16 26.75 27.05 26.25 26.30 0.1M
2022-02-15 26.65 26.90 26.25 26.75 0.0M
2022-02-14 27.00 27.10 25.95 26.45 0.1M
2022-02-11 27.45 27.45 26.35 26.95 0.0M
2022-02-10 27.25 27.70 27.10 27.35 0.0M
2022-02-09 27.45 27.45 26.90 27.10 0.1M
2022-02-08 27.30 27.40 27.00 27.25 0.0M
2022-02-07 27.25 27.65 27.05 27.10 0.0M
2022-02-04 27.80 28.00 27.25 27.40 0.0M
2022-02-03 28.00 28.40 27.15 27.65 0.0M
2022-02-02 27.75 29.20 27.75 28.00 0.1M
2022-02-01 27.45 28.55 27.35 27.70 0.0M
2022-01-31 27.65 28.10 27.30 27.50 0.0M
2022-01-28 27.75 27.90 26.65 27.60 0.1M
2022-01-27 27.15 28.30 27.05 27.65 0.1M
2022-01-26 27.05 27.45 26.85 27.30 0.1M
2022-01-25 26.65 27.30 26.30 27.05 0.0M
2022-01-24 28.05 28.25 26.15 26.45 0.1M
2022-01-21 27.85 28.10 27.60 28.05 0.0M
2022-01-20 27.90 28.30 27.50 27.85 0.0M
2022-01-19 27.50 28.60 27.15 27.70 0.0M
2022-01-18 28.65 28.80 27.00 27.30 0.1M
2022-01-17 28.45 28.85 28.05 28.50 0.0M
2022-01-14 29.00 29.50 28.30 28.45 0.1M
2022-01-13 29.10 29.95 29.00 29.00 0.1M
2022-01-12 29.10 29.55 28.90 29.00 0.0M
2022-01-11 29.05 30.25 28.70 28.90 0.1M
2022-01-10 28.70 29.75 28.00 28.85 0.1M
2022-01-06 28.70 29.05 28.60 28.70 0.1M
2022-01-05 29.10 29.50 28.90 29.00 0.0M
2022-01-04 28.85 29.35 28.80 28.95 0.1M
2022-01-03 29.05 29.55 28.75 29.00 0.2M