Артген
ABIO
61.62 ₽ -0.39% ↓История котировок ABIO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 62.04 | 61.48 | 62.24 | 61.04 | -0.61% | 2211 | 159,570 | 9,843,620 |
| 2026-04-16 | 61.3 | 61.86 | 62.24 | 61.16 | +0.52% | 589 | 36,810 | 2,280,181 |
| 2026-04-15 | 60.32 | 61.54 | 61.58 | 60.26 | +1.92% | 1087 | 119,280 | 7,291,866 |
| 2026-04-14 | 60.14 | 60.38 | 60.66 | 60.06 | +0.10% | 442 | 32,550 | 1,962,670 |
| 2026-04-13 | 61.08 | 60.32 | 62.12 | 60.1 | -1.41% | 2166 | 138,980 | 8,473,028 |
| 2026-04-10 | 61.6 | 61.18 | 61.88 | 61.02 | -0.68% | 584 | 58,090 | 3,562,990 |
| 2026-04-09 | 60.78 | 61.6 | 62.48 | 60.78 | +1.12% | 5035 | 340,530 | 21,038,550 |
| 2026-04-08 | 60.48 | 60.92 | 61 | 60.2 | +0.43% | 520 | 63,980 | 3,878,068 |
| 2026-04-07 | 60.76 | 60.66 | 60.96 | 60.38 | -0.49% | 635 | 49,290 | 2,989,757 |
| 2026-04-06 | 60.96 | 60.96 | 61.26 | 60.02 | -0.07% | 1429 | 127,540 | 7,736,920 |
| 2026-04-03 | 61.04 | 61 | 61.44 | 60.84 | -0.03% | 735 | 44,060 | 2,691,040 |
| 2026-04-02 | 61.78 | 61.02 | 61.98 | 60.9 | -1.20% | 756 | 42,020 | 2,580,846 |
| 2026-04-01 | 61.62 | 61.76 | 62.04 | 61.04 | 0.00% | 1734 | 158,080 | 9,739,163 |
| 2026-03-31 | 62.14 | 61.76 | 62.6 | 61.52 | -0.35% | 738 | 54,440 | 3,377,392 |
| 2026-03-30 | 63.22 | 61.98 | 63.22 | 61.7 | -1.46% | 1468 | 100,120 | 6,236,512 |
| 2026-03-27 | 64 | 62.9 | 64.22 | 62.52 | -1.87% | 2162 | 215,020 | 13,583,294 |
| 2026-03-26 | 64.4 | 64.1 | 64.66 | 63.98 | -0.53% | 926 | 67,260 | 4,316,909 |
| 2026-03-25 | 64.6 | 64.44 | 64.84 | 64.4 | -0.25% | 520 | 51,730 | 3,338,949 |
| 2026-03-24 | 65.26 | 64.6 | 65.6 | 64.38 | -0.89% | 1015 | 75,070 | 4,870,423 |
| 2026-03-23 | 65.94 | 65.18 | 66.12 | 64.86 | -0.88% | 1389 | 146,090 | 9,510,480 |
| 2026-03-20 | 66.18 | 65.76 | 66.5 | 65.68 | -0.84% | 639 | 54,840 | 3,618,563 |
| 2026-03-19 | 66.4 | 66.32 | 66.64 | 66 | -0.18% | 528 | 59,560 | 3,946,817 |
| 2026-03-18 | 66.22 | 66.44 | 66.66 | 65.8 | +0.24% | 677 | 135,080 | 8,957,403 |
| 2026-03-17 | 66.82 | 66.28 | 67.06 | 66.14 | -0.75% | 547 | 52,120 | 3,465,823 |
| 2026-03-16 | 67.08 | 66.78 | 67.38 | 66.54 | -0.54% | 914 | 97,200 | 6,513,485 |
| 2026-03-13 | 66.96 | 67.14 | 68.1 | 66.9 | -0.27% | 690 | 100,060 | 6,755,211 |
| 2026-03-12 | 67.02 | 67.32 | 67.72 | 66.84 | +0.45% | 754 | 44,880 | 3,012,340 |
| 2026-03-11 | 67.66 | 67.02 | 68.4 | 67 | -0.80% | 823 | 108,090 | 7,300,043 |
| 2026-03-10 | 66.38 | 67.56 | 67.78 | 66.34 | +1.47% | 3035 | 196,070 | 13,206,030 |
| 2026-03-09 | 66.06 | 66.58 | 67.2 | 65.82 | +0.27% | 630 | 71,590 | 4,749,958 |
| 2026-03-06 | 67.22 | 66.4 | 67.22 | 66.14 | -1.04% | 597 | 102,480 | 6,824,435 |
| 2026-03-05 | 67.18 | 67.1 | 67.94 | 66.86 | 0.00% | 996 | 211,940 | 14,305,177 |
| 2026-03-04 | 66.96 | 67.1 | 67.4 | 66.54 | +0.18% | 758 | 63,670 | 4,269,717 |
| 2026-03-03 | 65.3 | 66.98 | 68.56 | 64.02 | +2.48% | 4751 | 555,430 | 36,758,607 |
| 2026-03-02 | 67.68 | 65.36 | 67.68 | 65.3 | -3.00% | 8196 | 456,400 | 30,367,658 |
| 2026-02-27 | 67.44 | 67.38 | 68.18 | 66.9 | -0.09% | 2881 | 191,620 | 12,965,632 |
| 2026-02-26 | 67.04 | 67.44 | 68.26 | 67.04 | +0.60% | 1328 | 188,850 | 12,788,069 |
| 2026-02-25 | 66.98 | 67.04 | 67.4 | 66.6 | +0.21% | 881 | 123,360 | 8,270,873 |
| 2026-02-24 | 67.7 | 66.9 | 67.7 | 66.76 | -0.56% | 1951 | 139,430 | 9,360,510 |
| 2026-02-20 | 67.28 | 67.28 | 68 | 67.12 | -0.15% | 1593 | 171,320 | 11,563,027 |
| 2026-02-19 | 68.04 | 67.38 | 68.36 | 67.2 | -1.12% | 1942 | 169,750 | 11,489,936 |
| 2026-02-18 | 67.88 | 68.14 | 68.94 | 67.5 | +0.29% | 2123 | 168,390 | 11,502,566 |
| 2026-02-17 | 67.86 | 67.94 | 68.62 | 67.6 | +0.06% | 2295 | 145,140 | 9,886,233 |
| 2026-02-16 | 68.2 | 67.9 | 68.84 | 67.44 | -0.41% | 2212 | 99,820 | 6,785,724 |
| 2026-02-13 | 67.52 | 68.18 | 69.4 | 67.28 | +1.01% | 1783 | 157,500 | 10,761,351 |
| 2026-02-12 | 67.5 | 67.5 | 68.2 | 67.42 | -0.30% | 564 | 84,570 | 5,737,073 |
| 2026-02-11 | 67.96 | 67.7 | 67.96 | 67.26 | +0.33% | 527 | 79,090 | 5,348,815 |
| 2026-02-10 | 67.48 | 67.48 | 68.06 | 67.2 | +0.06% | 1745 | 76,720 | 5,191,203 |
| 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 |