ПАО "ГТМ" ао

GTRK · TQBR · ₽

46.40 ₽▼ -0.10 (-0.22%)

Updated 20:25:01 MSK15 min delay

Show data

GTRK · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	159.90	169.30	157.70	167.30
10/16/2025, 9:00:00 PM	177.50	177.50	167.90	170.00
10/17/2025, 9:00:00 PM	171.30	174.30	169.50	174.20
10/18/2025, 9:00:00 PM	175.00	175.00	172.40	173.70
10/19/2025, 9:00:00 PM	174.00	176.60	171.40	172.30
10/20/2025, 9:00:00 PM	171.60	172.60	162.50	166.10
10/21/2025, 9:00:00 PM	166.80	170.50	160.10	163.20
10/22/2025, 9:00:00 PM	160.20	166.00	157.90	162.20
10/23/2025, 9:00:00 PM	163.90	165.10	158.70	159.80
10/26/2025, 9:00:00 PM	160.00	160.00	154.60	154.60
10/27/2025, 9:00:00 PM	154.90	159.90	153.60	158.20
10/28/2025, 9:00:00 PM	157.50	160.00	157.50	158.70
10/29/2025, 9:00:00 PM	158.60	164.90	158.00	162.10
10/30/2025, 9:00:00 PM	162.20	163.40	157.60	159.00
10/31/2025, 9:00:00 PM	161.70	161.70	158.40	160.60
11/2/2025, 9:00:00 PM	160.10	164.10	160.10	162.10
11/4/2025, 9:00:00 PM	161.80	164.90	160.80	162.10
11/5/2025, 9:00:00 PM	163.90	163.90	160.20	162.20
11/6/2025, 9:00:00 PM	161.10	168.50	161.10	162.60
11/7/2025, 9:00:00 PM	163.40	163.80	163.10	163.10
11/8/2025, 9:00:00 PM	163.30	164.60	162.90	163.90
11/9/2025, 9:00:00 PM	164.20	168.80	160.30	163.20
11/10/2025, 9:00:00 PM	163.20	164.40	162.30	163.70
11/11/2025, 9:00:00 PM	163.90	165.00	159.50	161.90
11/12/2025, 9:00:00 PM	163.30	163.90	158.80	161.50
11/13/2025, 9:00:00 PM	161.30	163.90	159.30	160.70
11/14/2025, 9:00:00 PM	161.40	161.40	160.30	160.60
11/15/2025, 9:00:00 PM	160.10	160.40	159.60	160.00
11/16/2025, 9:00:00 PM	160.00	161.30	158.70	158.80
11/17/2025, 9:00:00 PM	158.90	164.20	158.10	160.80
11/18/2025, 9:00:00 PM	161.00	166.90	160.80	163.00
11/19/2025, 9:00:00 PM	166.30	167.70	163.40	167.10
11/20/2025, 9:00:00 PM	168.00	169.80	163.10	164.70
11/23/2025, 9:00:00 PM	166.50	173.40	166.20	168.80
11/24/2025, 9:00:00 PM	167.70	172.20	167.70	171.00
11/25/2025, 9:00:00 PM	170.60	171.20	168.50	169.20
11/26/2025, 9:00:00 PM	169.80	169.90	165.20	166.60
11/27/2025, 9:00:00 PM	165.60	170.30	165.60	169.60
11/28/2025, 9:00:00 PM	169.40	170.00	169.30	170.00
11/29/2025, 9:00:00 PM	169.90	170.80	169.60	170.60
11/30/2025, 9:00:00 PM	171.40	171.40	169.00	169.10
12/1/2025, 9:00:00 PM	169.00	173.00	166.20	169.40
12/2/2025, 9:00:00 PM	167.00	168.80	164.50	168.60
12/3/2025, 9:00:00 PM	168.60	173.00	168.60	169.60
12/4/2025, 9:00:00 PM	170.00	173.00	170.00	171.60
12/7/2025, 9:00:00 PM	171.60	174.90	171.00	171.60
12/8/2025, 9:00:00 PM	171.50	174.50	171.40	174.00
12/9/2025, 9:00:00 PM	173.90	174.40	172.80	174.10
12/10/2025, 9:00:00 PM	174.20	176.80	173.60	175.20
12/11/2025, 9:00:00 PM	175.10	176.30	170.60	171.10
12/12/2025, 9:00:00 PM	172.20	173.00	171.50	173.00
12/13/2025, 9:00:00 PM	172.50	173.70	172.00	172.20
12/14/2025, 9:00:00 PM	173.00	173.70	171.90	173.50
12/15/2025, 9:00:00 PM	173.80	174.90	173.00	174.00
12/16/2025, 9:00:00 PM	173.90	175.30	172.60	174.70
12/17/2025, 9:00:00 PM	175.20	178.60	172.70	176.70
12/18/2025, 9:00:00 PM	177.70	185.00	177.20	179.80
12/19/2025, 9:00:00 PM	181.40	181.40	179.90	180.40
12/20/2025, 9:00:00 PM	180.40	180.70	179.90	180.30
12/21/2025, 9:00:00 PM	182.50	182.80	176.40	177.00
12/22/2025, 9:00:00 PM	176.50	178.00	173.40	176.50
12/23/2025, 9:00:00 PM	176.60	177.60	175.10	175.80
12/24/2025, 9:00:00 PM	176.20	176.70	172.20	172.60
12/25/2025, 9:00:00 PM	172.60	178.70	172.60	177.00
12/26/2025, 9:00:00 PM	178.20	178.80	177.40	177.50
12/27/2025, 9:00:00 PM	177.00	177.70	176.60	177.70
12/28/2025, 9:00:00 PM	178.50	179.70	172.60	173.90
12/29/2025, 9:00:00 PM	173.70	176.20	172.10	172.80
1/4/2026, 9:00:00 PM	173.90	174.00	164.80	168.60
1/5/2026, 9:00:00 PM	169.50	169.70	165.30	166.80
1/7/2026, 9:00:00 PM	165.80	167.70	162.60	163.60
1/8/2026, 9:00:00 PM	162.70	164.80	159.80	160.20
1/11/2026, 9:00:00 PM	160.30	166.20	160.30	163.30
1/12/2026, 9:00:00 PM	163.50	164.00	160.20	161.10
1/13/2026, 9:00:00 PM	161.40	163.20	158.40	160.80
1/14/2026, 9:00:00 PM	161.30	162.60	160.20	161.70
1/15/2026, 9:00:00 PM	162.00	163.70	161.60	163.10
1/16/2026, 9:00:00 PM	162.20	163.50	162.20	163.40
1/17/2026, 9:00:00 PM	162.70	164.30	162.70	164.20
1/18/2026, 9:00:00 PM	164.20	165.70	162.40	162.90
1/19/2026, 9:00:00 PM	164.00	164.20	161.10	163.80
1/20/2026, 9:00:00 PM	163.10	165.70	161.20	165.00
1/21/2026, 9:00:00 PM	165.00	168.00	162.50	163.80
1/22/2026, 9:00:00 PM	163.90	165.80	162.30	164.10
1/23/2026, 9:00:00 PM	164.00	165.00	162.80	163.40
1/24/2026, 9:00:00 PM	164.20	164.80	163.80	164.40
1/25/2026, 9:00:00 PM	164.40	164.40	161.30	162.30
1/26/2026, 9:00:00 PM	162.40	165.00	161.70	163.00
1/27/2026, 9:00:00 PM	163.70	170.00	163.70	165.50
1/28/2026, 9:00:00 PM	165.80	169.00	161.90	164.30
1/29/2026, 9:00:00 PM	164.30	165.30	161.50	161.80
1/30/2026, 9:00:00 PM	162.00	162.90	161.10	162.60
1/31/2026, 9:00:00 PM	162.00	163.10	161.70	162.50
2/1/2026, 9:00:00 PM	164.10	164.10	160.30	162.00
2/2/2026, 9:00:00 PM	162.80	164.90	160.90	163.30
2/3/2026, 9:00:00 PM	163.30	165.20	161.60	162.90
2/4/2026, 9:00:00 PM	161.70	162.50	160.00	161.30
2/5/2026, 9:00:00 PM	161.90	162.30	160.30	160.70
2/6/2026, 9:00:00 PM	160.70	161.70	160.60	161.20
2/7/2026, 9:00:00 PM	160.90	161.10	160.50	160.80
2/8/2026, 9:00:00 PM	161.00	161.40	158.10	160.00
2/9/2026, 9:00:00 PM	159.50	160.80	158.30	159.40
2/10/2026, 9:00:00 PM	159.40	162.20	156.70	160.50
2/11/2026, 9:00:00 PM	160.40	161.10	159.00	159.50
2/12/2026, 9:00:00 PM	159.80	161.40	158.40	159.80
2/15/2026, 9:00:00 PM	160.10	160.80	158.40	159.20
2/16/2026, 9:00:00 PM	159.00	160.00	158.20	158.50
2/17/2026, 9:00:00 PM	158.30	161.70	158.00	160.30
2/18/2026, 9:00:00 PM	160.20	163.20	159.30	159.80
2/19/2026, 9:00:00 PM	160.80	161.40	140.50	140.50
2/20/2026, 9:00:00 PM	136.30	136.30	136.30	136.30
2/21/2026, 9:00:00 PM	136.30	136.30	136.30	136.30
2/22/2026, 9:00:00 PM	136.30	136.30	136.30	136.30
2/23/2026, 9:00:00 PM	140.50	140.50	125.00	125.00
2/24/2026, 9:00:00 PM	112.70	119.90	98.00	119.50
2/25/2026, 9:00:00 PM	119.90	119.90	112.50	115.50
2/26/2026, 9:00:00 PM	115.50	115.70	101.10	105.50
2/27/2026, 9:00:00 PM	103.30	104.90	102.60	102.60
2/28/2026, 9:00:00 PM	102.60	102.60	102.60	102.60
3/1/2026, 9:00:00 PM	101.10	101.10	94.30	97.70
3/2/2026, 9:00:00 PM	97.00	109.90	85.20	101.10
3/3/2026, 9:00:00 PM	104.10	104.10	91.50	93.80
3/4/2026, 9:00:00 PM	94.10	97.50	86.90	88.10
3/5/2026, 9:00:00 PM	88.10	93.80	87.60	89.00
3/8/2026, 9:00:00 PM	89.00	92.30	85.50	87.00
3/9/2026, 9:00:00 PM	86.90	94.00	85.10	89.70
3/10/2026, 9:00:00 PM	90.40	92.50	88.20	89.00
3/11/2026, 9:00:00 PM	89.50	92.50	87.90	88.40
3/12/2026, 9:00:00 PM	88.80	90.00	88.00	88.30
3/13/2026, 9:00:00 PM	88.90	89.10	87.80	88.90
3/14/2026, 9:00:00 PM	88.90	89.00	88.30	88.40
3/15/2026, 9:00:00 PM	89.50	106.00	88.80	95.90
3/16/2026, 9:00:00 PM	97.00	105.00	96.30	101.20
3/17/2026, 9:00:00 PM	102.00	105.90	97.10	97.20
3/18/2026, 9:00:00 PM	97.20	98.10	91.50	94.40
3/19/2026, 9:00:00 PM	92.60	98.00	91.20	92.30
3/22/2026, 9:00:00 PM	95.60	95.60	90.60	92.10
3/23/2026, 9:00:00 PM	92.10	92.80	88.80	89.80
3/24/2026, 9:00:00 PM	89.60	90.10	87.50	88.30
3/25/2026, 9:00:00 PM	88.90	93.80	87.50	88.80
3/26/2026, 9:00:00 PM	88.90	89.70	86.00	86.90
3/27/2026, 9:00:00 PM	86.90	88.40	85.80	86.50
3/28/2026, 9:00:00 PM	86.50	87.40	85.80	87.00
3/29/2026, 9:00:00 PM	87.50	87.50	79.90	83.70
3/30/2026, 9:00:00 PM	83.90	86.90	82.20	83.60
3/31/2026, 9:00:00 PM	84.20	93.40	81.60	91.40
4/1/2026, 9:00:00 PM	91.30	91.30	86.90	90.50
4/2/2026, 9:00:00 PM	88.60	92.00	85.00	86.40
4/3/2026, 9:00:00 PM	86.30	87.80	86.10	86.90
4/4/2026, 9:00:00 PM	86.70	88.00	86.50	86.70
4/5/2026, 9:00:00 PM	86.50	87.00	84.50	86.20
4/6/2026, 9:00:00 PM	86.40	86.40	84.60	84.70
4/7/2026, 9:00:00 PM	85.20	89.00	82.40	86.60
4/8/2026, 9:00:00 PM	86.10	95.00	85.20	86.10
4/9/2026, 9:00:00 PM	86.70	88.10	85.30	86.00
4/10/2026, 9:00:00 PM	86.40	87.40	85.80	86.60
4/11/2026, 9:00:00 PM	86.30	86.80	85.70	86.60
4/12/2026, 9:00:00 PM	86.80	88.90	83.80	84.30
4/13/2026, 9:00:00 PM	84.30	88.60	83.30	85.50
4/14/2026, 9:00:00 PM	85.00	85.90	83.60	85.10
4/15/2026, 9:00:00 PM	84.80	87.20	84.00	84.70
4/16/2026, 9:00:00 PM	84.40	85.40	82.00	82.40
4/17/2026, 9:00:00 PM	82.60	83.10	82.00	82.40
4/18/2026, 9:00:00 PM	82.80	82.80	81.60	82.50
4/19/2026, 9:00:00 PM	81.70	82.60	78.00	78.60
4/20/2026, 9:00:00 PM	79.00	79.00	69.50	74.40
4/21/2026, 9:00:00 PM	73.00	75.70	72.00	74.90
4/22/2026, 9:00:00 PM	74.40	81.60	74.00	81.60
4/23/2026, 9:00:00 PM	86.00	88.90	77.40	78.80
4/24/2026, 9:00:00 PM	78.80	79.90	78.40	79.00
4/25/2026, 9:00:00 PM	78.80	79.50	77.90	79.00
4/26/2026, 9:00:00 PM	79.10	79.10	75.20	75.80
4/27/2026, 9:00:00 PM	75.80	77.20	73.40	76.10
4/28/2026, 9:00:00 PM	76.60	79.80	74.00	77.40
4/29/2026, 9:00:00 PM	77.40	77.90	75.30	76.50
4/30/2026, 9:00:00 PM	76.00	76.70	75.80	76.70
5/1/2026, 9:00:00 PM	76.40	76.40	75.90	76.30
5/2/2026, 9:00:00 PM	75.50	76.90	75.50	76.50
5/3/2026, 9:00:00 PM	76.90	77.40	74.50	74.90
5/4/2026, 9:00:00 PM	74.60	76.30	74.10	75.60
5/5/2026, 9:00:00 PM	75.60	76.00	74.50	74.50
5/6/2026, 9:00:00 PM	75.20	75.20	74.00	74.40
5/7/2026, 9:00:00 PM	74.10	74.40	72.40	73.40
5/10/2026, 9:00:00 PM	73.40	74.70	73.40	73.80
5/11/2026, 9:00:00 PM	73.80	77.00	73.70	75.60
5/12/2026, 9:00:00 PM	75.60	75.70	74.90	75.50
5/13/2026, 9:00:00 PM	75.50	75.50	72.30	73.60
5/14/2026, 9:00:00 PM	73.40	73.80	72.50	72.70
5/15/2026, 9:00:00 PM	72.90	73.40	72.90	73.00
5/16/2026, 9:00:00 PM	73.20	73.20	72.60	73.00
5/17/2026, 9:00:00 PM	73.40	74.40	71.80	72.30
5/18/2026, 9:00:00 PM	72.00	72.70	71.70	71.80
5/19/2026, 9:00:00 PM	72.10	72.10	70.10	70.30
5/20/2026, 9:00:00 PM	70.50	73.00	67.30	68.00
5/21/2026, 9:00:00 PM	67.90	71.20	65.90	66.30
5/22/2026, 9:00:00 PM	66.60	67.20	66.10	66.50
5/23/2026, 9:00:00 PM	66.50	66.50	65.60	65.70
5/24/2026, 9:00:00 PM	66.60	66.80	60.70	61.90
5/25/2026, 9:00:00 PM	61.90	63.20	60.10	61.10
5/26/2026, 9:00:00 PM	61.00	62.90	60.00	60.70
5/27/2026, 9:00:00 PM	61.00	66.30	60.20	60.70
5/28/2026, 9:00:00 PM	60.90	61.10	57.50	58.40
5/29/2026, 9:00:00 PM	58.50	58.60	56.80	57.10
5/30/2026, 9:00:00 PM	58.10	58.10	56.60	56.60
5/31/2026, 9:00:00 PM	56.50	57.60	53.30	54.20
6/1/2026, 9:00:00 PM	54.20	58.70	54.20	56.20
6/2/2026, 9:00:00 PM	56.70	56.70	54.20	54.70
6/3/2026, 9:00:00 PM	55.20	56.10	51.70	52.40
6/4/2026, 9:00:00 PM	52.30	52.80	49.20	49.50
6/5/2026, 9:00:00 PM	50.20	50.30	49.10	49.20
6/6/2026, 9:00:00 PM	49.20	49.80	48.00	48.10
6/7/2026, 9:00:00 PM	49.10	49.10	44.10	44.80
6/8/2026, 9:00:00 PM	44.90	45.20	41.30	42.80
6/9/2026, 9:00:00 PM	43.90	47.50	42.80	47.50
6/10/2026, 9:00:00 PM	48.20	48.40	45.20	45.80
6/11/2026, 9:00:00 PM	45.80	46.40	45.50	45.50
6/12/2026, 9:00:00 PM	45.60	46.00	45.40	46.00
6/13/2026, 9:00:00 PM	46.30	46.30	45.20	45.70
6/14/2026, 9:00:00 PM	46.20	48.20	45.60	47.30
6/15/2026, 9:00:00 PM	47.40	49.90	46.70	47.60
6/16/2026, 9:00:00 PM	47.20	47.70	46.20	46.30
6/17/2026, 9:00:00 PM	46.40	50.90	44.10	50.60
6/18/2026, 9:00:00 PM	50.30	55.00	49.30	55.00
6/21/2026, 9:00:00 PM	56.00	60.40	55.20	60.40
6/22/2026, 9:00:00 PM	60.70	66.30	60.70	66.30
6/23/2026, 9:00:00 PM	70.20	72.80	69.20	72.80
6/24/2026, 9:00:00 PM	76.30	80.00	56.80	56.80
6/25/2026, 9:00:00 PM	55.10	56.00	45.50	51.10
6/26/2026, 9:00:00 PM	51.20	51.50	50.70	51.10
6/27/2026, 9:00:00 PM	51.50	52.50	50.80	52.40
6/28/2026, 9:00:00 PM	52.40	54.90	48.60	54.90
6/29/2026, 9:00:00 PM	55.50	56.60	55.20	56.60
6/30/2026, 9:00:00 PM	57.20	62.20	57.20	62.20
7/1/2026, 9:00:00 PM	64.00	65.60	59.30	62.10
7/2/2026, 9:00:00 PM	63.40	63.40	57.70	58.20
7/3/2026, 9:00:00 PM	58.60	59.20	58.50	59.00
7/4/2026, 9:00:00 PM	59.10	59.70	59.10	59.30
7/5/2026, 9:00:00 PM	59.60	59.60	54.10	55.50
7/6/2026, 9:00:00 PM	55.50	55.50	51.20	53.50
7/7/2026, 9:00:00 PM	54.10	54.30	50.30	50.70
7/8/2026, 9:00:00 PM	51.40	51.40	48.80	50.10
7/9/2026, 9:00:00 PM	49.20	50.10	40.90	44.70
7/10/2026, 9:00:00 PM	44.20	45.20	44.00	44.90
7/11/2026, 9:00:00 PM	44.50	46.10	44.00	46.00
7/12/2026, 9:00:00 PM	46.00	49.40	44.60	49.40
7/13/2026, 9:00:00 PM	54.30	54.30	52.00	54.30
7/14/2026, 9:00:00 PM	54.50	58.40	47.90	50.70
7/15/2026, 9:00:00 PM	52.00	52.00	47.90	48.00
7/16/2026, 9:00:00 PM	48.40	50.00	47.00	47.00
7/17/2026, 9:00:00 PM	45.60	47.10	45.60	46.80
7/18/2026, 9:00:00 PM	46.80	48.40	45.70	48.40
7/19/2026, 9:00:00 PM	48.10	53.20	47.20	53.20
7/20/2026, 9:00:00 PM	53.20	57.20	51.60	56.10
7/21/2026, 9:00:00 PM	56.70	56.70	53.00	55.10
7/22/2026, 9:00:00 PM	54.70	55.00	51.00	51.50
7/23/2026, 9:00:00 PM	54.50	54.90	49.60	54.40
7/24/2026, 9:00:00 PM	54.30	54.40	52.40	52.80
7/25/2026, 9:00:00 PM	52.90	52.90	52.40	52.50
7/26/2026, 9:00:00 PM	53.40	55.00	51.50	54.10
7/27/2026, 9:00:00 PM	54.20	56.30	53.10	53.50
7/28/2026, 9:00:00 PM	53.80	57.60	53.60	56.60
7/29/2026, 9:00:00 PM	57.10	61.30	56.60	58.20
7/30/2026, 9:00:00 PM	58.70	61.50	55.30	59.00
8/2/2026, 9:00:00 PM	57.20	61.10	57.20	60.10
8/3/2026, 9:00:00 PM	60.10	61.00	58.00	60.20
8/4/2026, 9:00:00 PM	59.80	62.60	58.10	61.50
8/5/2026, 9:00:00 PM	61.70	63.40	59.40	60.50
8/6/2026, 9:00:00 PM	61.00	61.40	59.90	60.30
8/7/2026, 9:00:00 PM	60.10	60.70	60.00	60.60
8/8/2026, 9:00:00 PM	60.90	60.90	60.20	60.80
8/9/2026, 9:00:00 PM	60.90	60.90	57.50	60.00
8/10/2026, 9:00:00 PM	60.10	60.60	59.60	59.80
8/11/2026, 9:00:00 PM	60.00	60.00	55.30	55.50
8/12/2026, 9:00:00 PM	55.40	56.20	54.20	54.50
8/13/2026, 9:00:00 PM	55.00	55.00	48.80	50.40
8/16/2026, 9:00:00 PM	48.80	48.80	41.40	43.80
8/17/2026, 9:00:00 PM	43.90	48.00	43.50	46.10
8/18/2026, 9:00:00 PM	47.00	47.00	44.60	45.90
8/19/2026, 9:00:00 PM	46.10	46.10	43.50	44.80
8/20/2026, 9:00:00 PM	45.90	46.00	44.30	45.30
8/21/2026, 9:00:00 PM	44.90	46.00	44.50	45.60
8/22/2026, 9:00:00 PM	45.80	46.70	45.10	46.60
8/23/2026, 9:00:00 PM	46.20	46.60	44.40	45.30
8/24/2026, 9:00:00 PM	45.80	47.00	44.30	46.10
8/25/2026, 9:00:00 PM	47.00	49.20	45.90	46.70
8/26/2026, 9:00:00 PM	46.70	48.50	45.10	48.00
8/27/2026, 9:00:00 PM	48.00	48.30	44.20	44.30
8/28/2026, 9:00:00 PM	44.90	45.90	44.40	45.80
8/29/2026, 9:00:00 PM	45.90	45.90	44.20	45.30
8/30/2026, 9:00:00 PM	44.40	46.80	44.40	45.90
8/31/2026, 9:00:00 PM	46.20	48.00	45.50	45.80
9/1/2026, 9:00:00 PM	46.00	46.20	45.50	46.20
9/2/2026, 9:00:00 PM	45.80	47.10	45.50	46.70
9/3/2026, 9:00:00 PM	46.70	50.90	46.70	50.90
9/4/2026, 9:00:00 PM	52.40	52.40	50.30	52.20
9/5/2026, 9:00:00 PM	52.10	52.10	49.60	50.50
9/6/2026, 9:00:00 PM	51.60	51.60	49.20	50.30
9/7/2026, 9:00:00 PM	50.30	50.30	48.10	48.80
9/8/2026, 9:00:00 PM	48.50	48.60	46.60	47.00
9/9/2026, 9:00:00 PM	47.20	49.10	46.50	48.20
9/10/2026, 9:00:00 PM	49.40	49.50	47.30	48.10
9/13/2026, 9:00:00 PM	47.70	49.00	47.40	48.00
9/14/2026, 9:00:00 PM	48.40	48.40	46.60	47.00
9/15/2026, 9:00:00 PM	47.30	50.60	46.60	47.30
9/16/2026, 9:00:00 PM	47.30	47.60	47.10	47.40
9/17/2026, 9:00:00 PM	47.50	48.40	46.50	47.20
9/18/2026, 9:00:00 PM	47.10	47.60	46.60	47.50
9/19/2026, 9:00:00 PM	47.40	47.40	46.60	46.80
9/20/2026, 9:00:00 PM	46.80	47.30	46.50	46.80
9/21/2026, 9:00:00 PM	46.80	47.90	46.60	47.20
9/22/2026, 9:00:00 PM	47.40	47.70	46.60	47.10
9/23/2026, 9:00:00 PM	47.10	47.30	46.60	46.90
9/24/2026, 9:00:00 PM	46.70	47.00	46.00	46.50
9/25/2026, 9:00:00 PM	46.50	46.70	46.40	46.50
9/26/2026, 9:00:00 PM	46.70	46.70	46.40	46.70
9/27/2026, 9:00:00 PM	46.50	46.70	46.20	46.70
9/28/2026, 9:00:00 PM	46.70	47.20	46.20	47.00
9/29/2026, 9:00:00 PM	46.90	47.20	46.10	46.40
9/30/2026, 9:00:00 PM	46.70	46.70	46.20	46.40
10/1/2026, 9:00:00 PM	46.40	47.60	46.10	47.40
10/2/2026, 9:00:00 PM	47.60	47.60	45.80	46.30
10/3/2026, 9:00:00 PM	46.40	46.70	46.40	46.60
10/4/2026, 9:00:00 PM	46.40	46.80	46.20	46.80
10/5/2026, 9:00:00 PM	46.70	47.20	46.30	46.70
10/6/2026, 9:00:00 PM	46.80	48.20	46.80	47.90
10/7/2026, 9:00:00 PM	47.70	47.70	44.40	46.20
10/8/2026, 9:00:00 PM	45.70	47.10	45.30	46.60
10/9/2026, 9:00:00 PM	46.60	47.20	46.10	46.60
10/10/2026, 9:00:00 PM	46.30	46.60	45.80	45.90
10/11/2026, 9:00:00 PM	46.20	46.40	45.30	46.30
10/12/2026, 9:00:00 PM	46.30	48.30	45.60	46.40
10/13/2026, 9:00:00 PM	47.10	47.60	46.10	47.00
10/14/2026, 9:00:00 PM	46.60	46.70	46.10	46.50
10/15/2026, 9:00:00 PM	46.60	46.90	46.00	46.60

Show data

GTRK · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q2 '25 TTM.

Open

46.60

High

46.90

Low

46.00

Volume (₽)

2.07M

EBITDA margin

-17.36%

Lot

ISIN

RU000A0ZYD22

Prev. close

46.50

Volume (shares)

44.56K

Market microstructure

Loading data…

About the company

ПАО "ГТМ" ао (GTRK) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0ZYD22.

ПАО "ГТМ" ао

Key stats

Market microstructure

About the company

News on this security