Ашинский метзавод (Ашинский металлургический завод)
AMEZ
68.05 ₽ +0.52% ↑История котировок AMEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-03-12 | 67.8 | 68.05 | 68.95 | 67.2 | +0.52% | 1340 | 775,800 | 52,807,620 |
| 2025-03-11 | 67.6 | 67.7 | 68.9 | 67.5 | -0.07% | 606 | 285,900 | 19,471,715 |
| 2025-03-10 | 67.95 | 67.75 | 68.1 | 67 | -0.59% | 923 | 453,700 | 30,682,750 |
| 2025-03-07 | 69.15 | 68.15 | 69.4 | 67.7 | -1.37% | 1170 | 458,100 | 31,442,010 |
| 2025-03-06 | 69.2 | 69.1 | 69.35 | 69 | -0.14% | 278 | 93,000 | 6,430,635 |
| 2025-03-05 | 69.15 | 69.2 | 69.55 | 69.15 | -0.29% | 457 | 266,500 | 18,483,090 |
| 2025-03-04 | 69.3 | 69.4 | 69.75 | 69.25 | +0.14% | 441 | 272,700 | 18,952,405 |
| 2025-03-03 | 69.35 | 69.3 | 69.5 | 69.05 | -0.07% | 427 | 231,700 | 16,059,280 |
| 2025-02-28 | 69.35 | 69.35 | 69.55 | 69.15 | -0.22% | 331 | 199,000 | 13,787,980 |
| 2025-02-27 | 69.8 | 69.5 | 70.25 | 69.15 | -1.35% | 463 | 244,400 | 17,007,485 |
| 2025-02-26 | 70 | 70.45 | 70.85 | 69 | +0.64% | 2223 | 1,461,500 | 102,674,380 |
| 2025-02-25 | 69.85 | 70 | 70.35 | 69.4 | +0.43% | 1110 | 652,300 | 45,618,770 |
| 2025-02-24 | 69.7 | 69.7 | 69.95 | 69.35 | 0.00% | 535 | 275,800 | 19,205,870 |
| 2025-02-21 | 69.35 | 69.7 | 69.7 | 69.15 | +0.43% | 451 | 215,000 | 14,933,460 |
| 2025-02-20 | 69.5 | 69.4 | 69.9 | 69 | +0.22% | 540 | 268,300 | 18,618,555 |
| 2025-02-19 | 69.35 | 69.25 | 70 | 69 | -0.07% | 371 | 217,200 | 15,043,630 |
| 2025-02-18 | 69.2 | 69.3 | 70 | 69.05 | -1.14% | 513 | 336,600 | 23,378,565 |
| 2025-02-17 | 69 | 70.1 | 70.2 | 68.95 | +1.59% | 1082 | 822,700 | 57,222,855 |
| 2025-02-14 | 69.5 | 69 | 69.75 | 68.8 | -0.50% | 853 | 709,000 | 49,099,170 |
| 2025-02-13 | 70 | 69.35 | 70.3 | 69 | +0.43% | 777 | 425,200 | 29,552,285 |
| 2025-02-12 | 68.9 | 69.05 | 69.35 | 68.8 | +0.07% | 448 | 270,600 | 18,702,305 |
| 2025-02-11 | 68.9 | 69 | 69.55 | 68.6 | +0.07% | 635 | 385,200 | 26,605,675 |
| 2025-02-10 | 68.75 | 68.95 | 69.5 | 68.25 | +0.15% | 698 | 357,900 | 24,689,475 |
| 2025-02-07 | 69 | 68.85 | 69.15 | 68.6 | -0.22% | 315 | 159,000 | 10,938,180 |
| 2025-02-06 | 68.75 | 69 | 69.7 | 68.75 | +0.44% | 890 | 702,900 | 48,744,075 |
| 2025-02-05 | 69.5 | 68.7 | 69.8 | 68.3 | -1.22% | 705 | 435,700 | 29,979,635 |
| 2025-02-04 | 68 | 69.55 | 70.1 | 67.7 | +1.98% | 1921 | 1,217,200 | 84,459,545 |
| 2025-02-03 | 68.85 | 68.2 | 68.95 | 67 | -1.80% | 2283 | 956,600 | 65,043,775 |
| 2025-01-31 | 73.5 | 69.45 | 74.8 | 68.45 | -6.21% | 6552 | 2,628,300 | 186,810,855 |
| 2025-01-30 | 74.15 | 74.05 | 74.8 | 72.95 | -0.20% | 965 | 341,800 | 25,289,200 |
| 2025-01-29 | 74.9 | 74.2 | 76 | 72.4 | -1.46% | 1647 | 571,000 | 42,246,715 |
| 2025-01-28 | 70.3 | 75.3 | 77.9 | 70.3 | +6.73% | 6403 | 2,591,800 | 194,799,510 |
| 2025-01-27 | 70.7 | 70.55 | 71.15 | 70.4 | -0.28% | 416 | 117,500 | 8,303,810 |
| 2025-01-24 | 70.8 | 70.75 | 71.55 | 70.4 | +0.43% | 505 | 154,300 | 10,925,635 |
| 2025-01-23 | 71.25 | 70.45 | 71.3 | 70.1 | -0.42% | 473 | 158,300 | 11,170,600 |
| 2025-01-22 | 71.3 | 70.75 | 71.3 | 70.1 | -0.07% | 549 | 175,000 | 12,381,785 |
| 2025-01-21 | 70.35 | 70.8 | 71.9 | 69.35 | -0.91% | 711 | 216,600 | 15,335,455 |
| 2025-01-20 | 71.9 | 71.45 | 73 | 69.9 | -0.35% | 1284 | 482,400 | 34,550,740 |
| 2025-01-17 | 73.15 | 71.7 | 73.15 | 71.05 | -1.17% | 1316 | 519,500 | 37,475,955 |
| 2025-01-16 | 71.7 | 72.55 | 73.15 | 71.55 | +1.47% | 1281 | 478,600 | 34,572,465 |
| 2025-01-15 | 71.05 | 71.5 | 71.7 | 70.85 | +0.78% | 714 | 245,500 | 17,517,555 |
| 2025-01-14 | 70.75 | 70.95 | 71.4 | 69.15 | +0.78% | 997 | 332,100 | 23,509,220 |
| 2025-01-13 | 71.15 | 70.4 | 72 | 70.05 | -0.85% | 1310 | 467,700 | 33,268,700 |
| 2025-01-10 | 70.45 | 71 | 71.2 | 69.05 | +0.71% | 1482 | 646,300 | 45,510,335 |
| 2025-01-09 | 71.5 | 70.5 | 72.25 | 70 | -0.70% | 1143 | 386,300 | 27,278,050 |
| 2025-01-08 | 69.5 | 71 | 72.4 | 69.25 | +2.23% | 2421 | 808,600 | 57,334,155 |
| 2025-01-06 | 69.95 | 69.45 | 70 | 68.6 | -0.57% | 627 | 175,900 | 12,194,710 |
| 2025-01-03 | 69.05 | 69.85 | 74.3 | 67.75 | 0.00% | 2325 | 935,100 | 66,079,890 |