Артген
ABIO
67.5 ₽ +0.09% ↑История котировок ABIO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 67.48 | 67.5 | 68.06 | 67.2 | +0.09% | 1731 | 76,050 | 5,145,997 |
| 2026-02-09 | 67.5 | 67.44 | 67.82 | 67.16 | +0.03% | 866 | 75,380 | 5,079,409 |
| 2026-02-06 | 68 | 67.42 | 68.32 | 66.9 | -0.53% | 2308 | 122,430 | 8,259,429 |
| 2026-02-05 | 69.48 | 67.78 | 69.7 | 66.82 | -2.45% | 5183 | 357,590 | 24,258,981 |
| 2026-02-04 | 69.3 | 69.48 | 72.34 | 68.4 | +0.26% | 4609 | 765,890 | 54,096,047 |
| 2026-02-03 | 69.64 | 69.3 | 70.34 | 69.14 | -0.12% | 1163 | 140,910 | 9,805,949 |
| 2026-02-02 | 68.36 | 69.38 | 69.9 | 68.16 | +1.49% | 1817 | 250,400 | 17,303,827 |
| 2026-01-30 | 69.22 | 68.36 | 69.46 | 67.72 | -1.41% | 1671 | 142,710 | 9,763,941 |
| 2026-01-29 | 70.32 | 69.34 | 71.84 | 67.92 | -1.17% | 2432 | 338,490 | 23,715,604 |
| 2026-01-28 | 70.1 | 70.16 | 70.78 | 69.92 | -0.11% | 688 | 80,560 | 5,665,805 |
| 2026-01-27 | 69.46 | 70.24 | 71.18 | 69.14 | +1.18% | 2004 | 287,810 | 20,195,962 |
| 2026-01-26 | 69.26 | 69.42 | 71 | 68.86 | +0.49% | 2503 | 223,110 | 15,579,773 |
| 2026-01-23 | 69.3 | 69.08 | 70.04 | 68.84 | -0.55% | 753 | 89,990 | 6,241,780 |
| 2026-01-22 | 69.96 | 69.46 | 70.28 | 68.94 | -0.12% | 984 | 114,870 | 8,002,518 |
| 2026-01-21 | 69.8 | 69.54 | 70.3 | 69.1 | -0.91% | 974 | 139,990 | 9,755,491 |
| 2026-01-20 | 69.02 | 70.18 | 70.96 | 68.74 | +1.59% | 2589 | 427,140 | 29,877,607 |
| 2026-01-19 | 68.62 | 69.08 | 69.28 | 68.3 | +0.49% | 1031 | 168,360 | 11,590,543 |
| 2026-01-16 | 68.3 | 68.74 | 68.94 | 68 | +0.53% | 881 | 59,240 | 4,065,857 |
| 2026-01-15 | 67.9 | 68.38 | 68.38 | 67.7 | +0.77% | 888 | 57,440 | 3,908,541 |
| 2026-01-14 | 68.32 | 67.86 | 68.6 | 67.7 | -0.88% | 1262 | 129,140 | 8,810,432 |
| 2026-01-13 | 67.92 | 68.46 | 69.16 | 67.88 | +0.82% | 1624 | 181,640 | 12,444,696 |
| 2026-01-12 | 68 | 67.9 | 68.46 | 67.72 | -0.12% | 798 | 80,780 | 5,497,470 |
| 2026-01-09 | 67.72 | 67.98 | 68.46 | 67.7 | +0.24% | 517 | 42,310 | 2,883,348 |
| 2026-01-08 | 68 | 67.82 | 68.08 | 67.2 | -0.26% | 1041 | 89,090 | 6,032,664 |
| 2026-01-06 | 67.88 | 68 | 68.22 | 67.78 | +0.18% | 392 | 39,800 | 2,706,683 |
| 2026-01-05 | 68.48 | 67.88 | 68.56 | 67.64 | 0.00% | 1207 | 89,520 | 6,079,130 |