Trubnaya Metallurgicheskaya Kompaniya PJSC (TRMK)

TRMK
🏛️ 러시아 연방 →
118.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 197.30 198.24 196.14 197.28 0.9M
2023-12-28 200.00 201.00 195.62 197.52 1.5M
2023-12-27 201.96 204.00 199.50 200.22 1.6M
2023-12-26 204.44 205.30 200.00 201.20 1.9M
2023-12-25 199.72 205.90 199.72 204.44 3.1M
2023-12-22 197.50 201.72 196.74 199.72 1.4M
2023-12-21 198.86 199.46 192.42 197.92 1.5M
2023-12-20 201.14 201.96 197.92 199.18 1.5M
2023-12-19 203.46 204.50 197.00 200.52 2.9M
2023-12-18 195.00 203.48 194.36 203.46 3.5M
2023-12-15 187.02 195.00 187.02 194.16 1.2M
2023-12-14 190.02 193.70 184.60 187.94 1.5M
2023-12-13 190.90 190.96 188.06 189.84 1.0M
2023-12-12 190.38 194.00 187.20 189.64 1.4M
2023-12-11 193.16 196.00 186.36 189.06 1.9M
2023-12-08 197.76 201.00 192.06 193.80 3.8M
2023-12-07 188.32 198.56 180.90 195.80 5.5M
2023-12-06 196.98 198.20 184.10 189.02 3.9M
2023-12-05 180.30 196.80 180.30 196.50 5.2M
2023-12-04 189.80 190.90 180.00 180.12 3.6M
2023-12-01 202.12 202.92 188.04 189.84 5.8M
2023-11-30 208.20 209.32 202.00 203.50 1.3M
2023-11-29 212.00 213.82 206.72 208.92 0.5M
2023-11-28 208.50 214.78 206.06 211.74 2.1M
2023-11-27 213.76 213.88 205.26 208.88 2.2M
2023-11-24 215.70 216.80 212.52 214.06 0.8M
2023-11-23 218.70 218.70 215.62 216.20 0.6M
2023-11-22 218.60 221.66 217.00 219.00 1.0M
2023-11-21 216.60 219.90 215.00 218.90 0.8M
2023-11-20 216.58 218.64 215.98 216.60 0.5M
2023-11-17 214.00 218.24 214.00 216.00 0.8M
2023-11-16 217.78 221.58 214.00 214.76 1.5M
2023-11-15 212.96 219.38 210.00 217.78 1.6M
2023-11-14 218.00 219.08 212.10 213.80 1.7M
2023-11-13 221.96 223.50 218.02 218.30 1.3M
2023-11-10 223.06 224.44 217.50 221.48 1.7M
2023-11-09 228.00 228.00 222.02 223.34 1.0M
2023-11-08 222.74 228.00 222.20 226.96 2.3M
2023-11-07 219.26 223.80 218.80 221.92 1.5M
2023-11-06 217.20 220.00 217.00 219.28 0.4M
2023-11-03 217.52 219.36 216.32 217.10 0.6M
2023-11-02 220.16 221.84 217.00 217.50 0.9M
2023-11-01 217.90 225.00 215.70 220.00 1.0M
2023-10-31 224.00 225.24 215.18 219.00 2.9M
2023-10-30 223.80 227.40 221.28 224.70 1.6M
2023-10-27 222.00 226.00 217.60 222.00 2.4M
2023-10-26 228.50 230.50 221.36 221.50 1.8M
2023-10-25 231.02 233.00 228.68 228.80 1.1M
2023-10-24 228.72 232.40 226.00 231.00 2.6M
2023-10-23 231.60 233.10 225.00 228.72 1.5M
2023-10-20 232.50 233.00 227.00 231.20 2.5M
2023-10-19 236.20 236.50 231.58 232.50 2.3M
2023-10-18 230.40 239.00 230.30 235.80 9.9M
2023-10-17 223.28 230.00 222.04 229.90 5.6M
2023-10-16 223.68 225.00 220.20 222.42 4.1M
2023-10-13 218.62 219.80 216.62 217.90 1.0M
2023-10-12 216.26 220.56 211.38 217.70 3.4M
2023-10-11 216.00 224.76 214.28 221.80 7.2M
2023-10-10 217.16 217.90 214.00 216.10 1.4M
2023-10-09 217.00 220.80 211.42 216.48 4.4M
2023-10-06 209.30 219.80 202.22 215.00 8.1M
2023-10-05 215.32 216.76 208.50 209.34 2.5M
2023-10-04 219.30 219.30 215.00 215.32 0.9M
2023-10-03 221.50 221.50 215.00 218.46 1.4M
2023-10-02 223.50 224.20 217.72 219.58 2.2M
2023-09-29 220.72 227.50 217.24 220.98 5.2M
2023-09-28 227.50 227.50 220.58 220.68 2.4M
2023-09-27 225.00 228.60 224.42 226.36 1.6M
2023-09-26 231.62 232.30 222.60 224.90 1.8M
2023-09-25 222.18 233.40 220.50 230.00 2.9M
2023-09-22 223.00 227.00 220.10 221.50 2.6M
2023-09-21 215.04 225.68 212.14 222.70 7.6M
2023-09-20 238.70 241.24 222.60 227.98 3.8M
2023-09-19 244.56 250.00 234.00 238.70 3.1M
2023-09-18 245.00 252.44 242.10 244.84 3.0M
2023-09-15 234.00 244.00 230.00 243.02 1.3M
2023-09-14 240.68 240.98 216.00 234.00 3.0M
2023-09-13 244.98 245.86 240.24 240.60 0.9M
2023-09-12 239.32 245.90 239.32 242.18 1.2M
2023-09-11 246.00 246.00 237.36 239.30 1.6M
2023-09-08 243.72 249.50 231.00 246.00 4.3M
2023-09-07 255.80 255.80 239.50 243.72 3.3M
2023-09-06 260.10 263.30 251.00 255.80 3.8M
2023-09-05 258.00 264.00 256.00 260.10 8.8M
2023-09-04 260.80 271.98 260.10 271.00 6.6M
2023-09-01 264.80 264.80 257.00 261.46 4.2M
2023-08-31 270.60 276.60 262.46 265.80 4.9M
2023-08-30 263.00 277.82 260.80 270.40 12.6M
2023-08-29 251.50 263.40 250.46 260.80 10.3M
2023-08-28 245.00 252.40 244.00 250.46 7.0M
2023-08-25 246.50 248.98 241.86 243.60 2.2M
2023-08-24 241.98 248.00 238.20 244.80 5.2M
2023-08-23 245.10 246.00 237.70 242.48 2.6M
2023-08-22 246.00 247.90 242.54 244.40 1.8M
2023-08-21 243.00 249.00 242.04 244.46 3.1M
2023-08-18 237.00 242.76 237.00 242.70 2.0M
2023-08-17 243.00 243.00 233.02 237.02 2.1M
2023-08-16 245.34 247.74 227.00 238.96 6.3M
2023-08-15 235.00 249.20 225.04 245.50 7.8M
2023-08-14 239.30 249.46 231.04 237.98 13.3M
2023-08-11 223.00 237.72 222.68 233.50 16.1M
2023-08-10 221.24 223.88 219.70 222.00 1.9M
2023-08-09 222.00 222.64 219.00 220.46 1.6M
2023-08-08 221.80 230.88 217.02 220.96 10.4M
2023-08-07 220.00 225.60 216.00 220.64 5.4M
2023-08-04 221.00 223.68 213.00 215.90 4.5M
2023-08-03 218.00 221.78 216.50 219.00 3.9M
2023-08-02 220.02 222.00 211.40 216.50 7.9M
2023-08-01 209.20 227.50 208.50 219.50 23.2M
2023-07-31 190.80 209.88 187.26 208.02 17.2M
2023-07-28 177.80 186.32 177.26 185.46 7.5M
2023-07-27 174.80 178.34 173.72 176.36 4.0M
2023-07-26 172.84 180.82 166.26 172.92 13.1M
2023-07-25 175.50 175.50 168.74 172.20 2.0M
2023-07-24 169.90 176.18 168.76 174.38 2.6M
2023-07-21 168.10 170.48 166.00 169.16 1.3M
2023-07-20 173.90 179.88 168.00 168.10 5.0M
2023-07-19 163.80 174.88 160.60 172.86 7.6M
2023-07-18 164.42 165.68 163.00 163.80 1.1M
2023-07-17 163.00 165.70 162.62 164.10 0.7M
2023-07-14 167.48 167.48 163.70 164.68 1.2M
2023-07-13 164.80 168.54 164.14 166.62 2.1M
2023-07-12 164.30 166.10 162.50 164.10 1.3M
2023-07-11 165.28 167.60 162.00 164.30 1.7M
2023-07-10 158.90 166.88 156.32 165.30 4.1M
2023-07-07 154.94 158.54 154.58 155.40 1.1M
2023-07-06 155.00 158.90 154.18 154.52 2.3M
2023-07-05 164.36 164.36 154.16 154.18 4.5M
2023-07-04 168.80 169.98 160.90 162.80 2.7M
2023-07-03 167.60 172.50 167.60 169.60 0.8M
2023-06-30 171.44 171.78 168.10 168.88 1.0M
2023-06-29 171.50 175.40 169.10 171.34 1.5M
2023-06-28 171.88 173.50 166.54 171.50 2.1M
2023-06-27 174.00 176.76 170.16 171.80 1.7M
2023-06-26 177.00 180.00 172.12 173.04 2.6M
2023-06-23 172.00 182.44 170.66 176.16 8.6M
2023-06-22 170.10 179.90 168.26 173.92 5.5M
2023-06-21 173.90 177.64 170.00 170.26 3.9M
2023-06-20 178.30 183.00 166.20 172.62 15.9M
2023-06-19 151.22 179.80 147.50 178.30 18.9M
2023-06-16 134.00 149.38 133.58 149.00 7.0M
2023-06-15 131.60 135.60 130.50 133.26 2.2M
2023-06-14 131.40 132.40 130.26 131.00 0.7M
2023-06-13 130.02 134.80 129.02 131.16 1.5M
2023-06-09 131.80 132.44 129.08 129.96 0.4M
2023-06-08 131.20 133.88 129.98 131.70 0.7M
2023-06-07 132.20 132.80 129.00 131.30 0.9M
2023-06-06 127.30 132.00 122.00 131.80 2.4M
2023-06-05 133.50 138.54 125.26 127.02 4.5M
2023-06-02 126.40 135.00 123.36 132.52 6.0M
2023-06-01 116.10 126.40 116.10 126.40 7.5M
2023-05-31 114.00 116.48 113.32 116.00 0.8M
2023-05-30 115.60 116.98 113.00 115.00 1.0M
2023-05-29 113.20 116.38 112.04 116.34 1.4M
2023-05-26 112.22 118.08 109.50 112.04 2.3M
2023-05-25 113.50 114.28 109.20 112.22 1.3M
2023-05-24 108.10 114.70 108.10 113.40 3.5M
2023-05-23 108.00 109.40 105.70 107.90 1.1M
2023-05-22 104.06 109.52 104.00 107.78 2.4M
2023-05-19 105.02 106.38 100.30 103.52 1.3M
2023-05-18 106.50 107.18 105.50 106.08 0.8M
2023-05-17 106.88 107.42 105.40 106.52 0.6M
2023-05-16 104.98 107.96 103.78 106.30 3.0M
2023-05-15 100.90 104.50 100.50 104.50 0.8M
2023-05-12 99.84 101.22 99.02 100.44 0.3M
2023-05-11 100.00 103.42 99.34 100.90 0.8M
2023-05-10 97.20 101.62 96.50 100.40 0.7M
2023-05-08 99.46 99.46 96.80 96.80 0.3M
2023-05-05 98.48 99.92 98.14 99.04 0.3M
2023-05-04 97.58 100.00 97.00 98.30 0.5M
2023-05-03 100.00 100.48 96.60 97.46 1.1M
2023-05-02 100.52 101.36 99.30 100.00 1.2M
2023-04-28 101.88 102.20 100.92 101.22 0.8M
2023-04-27 103.52 104.18 101.50 102.14 0.8M
2023-04-26 104.50 105.06 103.30 103.52 1.1M
2023-04-25 103.88 104.74 102.02 103.00 0.9M
2023-04-24 101.60 106.50 101.10 103.50 3.8M
2023-04-21 103.24 104.90 101.40 101.70 4.2M
2023-04-20 114.52 117.90 103.06 103.22 15.8M
2023-04-19 117.00 119.48 110.16 114.40 4.0M
2023-04-18 119.60 119.60 115.06 117.12 4.2M
2023-04-17 108.28 120.70 108.04 117.60 15.8M
2023-04-14 107.78 108.00 105.82 107.58 2.2M
2023-04-13 104.10 109.70 103.76 107.48 12.9M
2023-04-12 100.42 102.56 99.90 100.66 0.7M
2023-04-11 103.00 103.50 98.66 100.50 1.3M
2023-04-10 102.70 103.80 101.92 102.70 1.2M
2023-04-07 101.60 102.20 101.00 101.86 0.4M
2023-04-06 102.00 102.62 101.44 101.54 0.6M
2023-04-05 101.60 102.60 101.00 101.94 0.7M
2023-04-04 102.10 104.00 101.30 101.60 1.8M
2023-04-03 101.10 103.02 100.08 101.48 1.6M
2023-03-31 100.72 101.00 98.62 100.08 2.0M
2023-03-30 102.80 102.80 100.32 100.72 1.8M
2023-03-29 103.92 105.50 102.10 102.70 2.5M
2023-03-28 104.48 108.52 101.50 103.00 7.0M
2023-03-27 96.00 105.50 96.00 104.48 5.2M
2023-03-24 95.70 96.40 95.12 95.90 0.8M
2023-03-23 95.30 96.20 94.90 95.42 0.6M
2023-03-22 95.38 95.90 93.88 95.04 0.6M
2023-03-21 94.70 96.20 93.50 94.62 1.4M
2023-03-20 92.78 95.78 92.26 94.70 1.8M
2023-03-17 91.90 92.88 90.92 92.12 1.0M
2023-03-16 92.18 93.12 90.22 91.16 0.8M
2023-03-15 90.78 94.58 89.82 90.92 3.5M
2023-03-14 89.50 90.74 88.82 90.52 0.6M
2023-03-13 90.64 91.32 88.10 89.42 1.0M
2023-03-10 91.60 91.60 90.06 90.64 0.6M
2023-03-09 90.74 92.00 90.50 91.60 1.0M
2023-03-07 90.00 90.72 89.04 90.60 0.9M
2023-03-06 88.16 89.98 88.08 89.86 1.0M
2023-03-03 87.12 88.04 86.92 87.78 0.2M
2023-03-02 88.46 88.46 86.20 86.92 0.6M
2023-03-01 88.42 88.58 87.84 88.18 0.5M
2023-02-28 87.42 88.88 87.16 88.08 0.6M
2023-02-27 86.12 87.50 85.52 87.14 0.8M
2023-02-24 85.88 86.36 85.46 85.74 0.2M
2023-02-22 85.70 85.76 84.60 85.74 0.3M
2023-02-21 84.86 86.74 84.30 85.72 0.8M
2023-02-20 84.90 84.90 83.50 84.28 0.5M
2023-02-17 85.18 85.34 84.50 84.94 0.3M
2023-02-16 83.62 85.78 83.62 84.60 0.6M
2023-02-15 85.90 85.96 83.42 83.48 0.9M
2023-02-14 87.16 87.32 85.50 86.00 0.5M
2023-02-13 87.86 87.86 86.86 87.16 0.3M
2023-02-10 87.00 87.30 85.00 87.02 0.6M
2023-02-09 87.60 88.48 87.10 87.14 0.5M
2023-02-08 88.40 89.20 87.20 88.06 0.7M
2023-02-07 87.10 89.50 87.04 88.40 1.4M
2023-02-06 86.98 87.94 85.00 87.20 0.9M
2023-02-03 87.80 87.80 86.10 86.98 0.8M
2023-02-02 85.60 87.66 85.60 87.44 1.8M
2023-02-01 83.50 86.20 83.48 85.40 2.5M
2023-01-31 84.40 84.56 83.38 83.58 1.5M
2023-01-30 85.40 86.28 84.56 84.60 4.3M
2023-01-27 91.90 92.22 90.62 92.20 2.3M
2023-01-26 91.88 92.96 91.60 91.90 1.0M
2023-01-25 93.50 93.56 91.10 91.88 2.0M
2023-01-24 96.36 96.36 93.72 93.90 1.6M
2023-01-23 97.04 97.84 95.00 95.96 1.7M
2023-01-20 93.88 96.30 93.42 95.62 2.7M
2023-01-19 94.90 94.90 93.00 93.56 0.8M
2023-01-18 92.60 95.00 91.06 94.38 1.0M
2023-01-17 96.20 97.94 93.30 94.60 1.9M
2023-01-16 94.48 96.32 94.16 95.86 1.7M
2023-01-13 91.98 94.86 91.66 93.86 2.1M
2023-01-12 90.98 92.24 90.50 91.74 1.2M
2023-01-11 90.10 90.98 89.90 90.66 0.8M
2023-01-10 91.00 91.00 89.50 89.90 0.5M
2023-01-09 89.50 91.00 89.50 90.46 0.8M
2023-01-06 90.00 90.44 88.34 89.44 0.7M
2023-01-05 89.00 91.30 88.80 90.00 1.8M
2023-01-04 85.40 89.00 85.00 88.74 1.4M
2023-01-03 83.42 85.40 82.80 85.40 1.4M