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) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 6.2 | 5.26 | 6.77 | 5 | -15.16% | 141 | 430,400 | 2,601,821 |
| 2014-12-29 | 5.72 | 6.2 | 6.2 | 5.42 | +3.33% | 67 | 480,700 | 2,967,166 |
| 2014-12-26 | 5.6 | 6 | 6 | 5.03 | +7.53% | 69 | 265,800 | 1,491,054 |
| 2014-12-25 | 5.24 | 5.58 | 5.58 | 5.13 | +8.98% | 61 | 161,900 | 877,987 |
| 2014-12-24 | 4.92 | 5.12 | 5.25 | 4.9 | +5.79% | 16 | 12,800 | 63,566 |
| 2014-12-23 | 5.32 | 4.84 | 5.35 | 4.84 | -3.20% | 26 | 38,800 | 193,911 |
| 2014-12-22 | 5.35 | 5 | 5.55 | 5 | -4.76% | 61 | 94,700 | 502,824 |
| 2014-12-19 | 4.87 | 5.25 | 5.3 | 4.87 | +5.00% | 59 | 63,800 | 325,786 |
| 2014-12-18 | 4.5 | 5 | 5 | 3.89 | +16.28% | 93 | 219,700 | 1,039,724 |
| 2014-12-17 | 3.84 | 4.3 | 4.35 | 3.56 | +19.44% | 59 | 27,500 | 114,875 |
| 2014-12-16 | 3.71 | 3.6 | 4.05 | 3.2 | -4.00% | 105 | 4,717,400 | 17,922,465 |
| 2014-12-15 | 4.1 | 3.75 | 4.17 | 3.75 | -9.42% | 71 | 67,100 | 261,582 |
| 2014-12-12 | 4.4 | 4.14 | 4.45 | 4.08 | -5.26% | 90 | 127,400 | 536,579 |
| 2014-12-11 | 4.7 | 4.37 | 4.7 | 4.37 | -6.02% | 82 | 48,800 | 219,406 |
| 2014-12-10 | 4.68 | 4.65 | 5.17 | 4.6 | -3.12% | 122 | 161,600 | 757,923 |
| 2014-12-09 | 4.61 | 4.8 | 4.85 | 4.61 | -3.23% | 40 | 99,200 | 469,524 |
| 2014-12-08 | 5.09 | 4.96 | 5.09 | 4.8 | -3.69% | 60 | 90,100 | 439,971 |
| 2014-12-05 | 4.98 | 5.15 | 5.15 | 4.81 | +1.78% | 20 | 71,800 | 362,981 |
| 2014-12-04 | 4.81 | 5.06 | 5.07 | 4.54 | +3.48% | 69 | 114,000 | 569,176 |
| 2014-12-03 | 4.9 | 4.89 | 4.9 | 4.79 | 0.00% | 5 | 11,500 | 56,044 |
| 2014-12-01 | 4.98 | 4.89 | 4.99 | 4.64 | -2.00% | 19 | 15,800 | 75,800 |
| 2014-11-28 | 5.02 | 4.99 | 5.03 | 4.69 | +1.84% | 54 | 220,700 | 1,099,413 |
| 2014-11-27 | 4.92 | 4.9 | 4.95 | 4.79 | +0.41% | 10 | 5,300 | 25,853 |
| 2014-11-26 | 4.99 | 4.88 | 5 | 4.57 | -0.20% | 44 | 85,300 | 413,911 |
| 2014-11-25 | 5 | 4.89 | 5 | 4.85 | -1.01% | 4 | 7,800 | 38,973 |
| 2014-11-24 | 4.82 | 4.94 | 5 | 4.82 | -1.00% | 10 | 7,500 | 37,284 |
| 2014-11-21 | 4.99 | 4.99 | 5.06 | 4.79 | +4.39% | 21 | 4,200 | 21,047 |
| 2014-11-20 | 5 | 4.78 | 5 | 4.67 | -3.04% | 42 | 57,400 | 273,737 |
| 2014-11-19 | 5.1 | 4.93 | 5.34 | 4.88 | -2.76% | 38 | 25,200 | 124,391 |
| 2014-11-18 | 4.97 | 5.07 | 5.07 | 4.85 | +3.68% | 54 | 36,500 | 180,197 |
| 2014-11-17 | 4.81 | 4.89 | 5.5 | 4.8 | +1.88% | 236 | 610,600 | 3,163,275 |
| 2014-11-14 | 4.76 | 4.8 | 4.8 | 4.75 | +0.21% | 4 | 1,300 | 6,182 |
| 2014-11-13 | 4.89 | 4.79 | 4.9 | 4.69 | -1.84% | 28 | 27,100 | 128,917 |
| 2014-11-12 | 5.01 | 4.88 | 5.04 | 4.81 | -1.01% | 19 | 21,300 | 104,010 |
| 2014-11-11 | 4.94 | 4.93 | 5.1 | 4.85 | -0.20% | 48 | 34,700 | 172,422 |
| 2014-11-10 | 4.93 | 4.94 | 4.95 | 4.63 | +1.86% | 25 | 14,500 | 70,941 |
| 2014-11-07 | 4.97 | 4.85 | 4.98 | 4.48 | -3.96% | 121 | 183,800 | 877,175 |
| 2014-11-06 | 5.08 | 5.05 | 5.08 | 4.85 | -1.94% | 77 | 126,200 | 623,342 |
| 2014-11-05 | 5.52 | 5.15 | 5.52 | 5.02 | -1.72% | 69 | 124,000 | 630,282 |
| 2014-11-03 | 5.54 | 5.24 | 5.54 | 5.19 | -3.68% | 49 | 50,500 | 264,738 |
| 2014-10-31 | 5.58 | 5.44 | 5.84 | 5.3 | -4.56% | 166 | 232,000 | 1,256,770 |
| 2014-10-30 | 6.65 | 5.7 | 6.65 | 5.51 | +0.35% | 34 | 35,100 | 197,705 |
| 2014-10-29 | 6.85 | 5.68 | 6.85 | 5.56 | +0.18% | 67 | 229,100 | 1,297,979 |
| 2014-10-28 | 5.6 | 5.67 | 5.67 | 5.5 | +3.09% | 53 | 112,300 | 627,595 |
| 2014-10-27 | 5.89 | 5.5 | 5.89 | 5.35 | -4.01% | 85 | 169,900 | 934,059 |
| 2014-10-24 | 5.66 | 5.73 | 5.96 | 5.66 | -3.54% | 60 | 649,800 | 3,707,988 |
| 2014-10-23 | 6.19 | 5.94 | 6.6 | 5.55 | -3.41% | 159 | 993,200 | 5,889,070 |
| 2014-10-22 | 6 | 6.15 | 6.15 | 6 | 0.00% | 3 | 300 | 1,829 |
| 2014-10-21 | 6 | 6.15 | 6.15 | 5.89 | -0.16% | 34 | 42,300 | 251,348 |
| 2014-10-20 | 6.16 | 6.16 | 6.16 | 6.16 | +1.32% | 1 | 100 | 616 |
| 2014-10-17 | 5.93 | 6.08 | 6.08 | 5.92 | -0.49% | 3 | 700 | 4,163 |
| 2014-10-16 | 6.03 | 6.11 | 6.11 | 5.91 | -1.13% | 13 | 55,400 | 332,092 |
| 2014-10-15 | 6.18 | 6.18 | 6.18 | 6.18 | -0.16% | 1 | 400 | 2,472 |
| 2014-10-14 | 6.11 | 6.19 | 6.19 | 6.11 | +0.65% | 2 | 600 | 3,674 |
| 2014-10-13 | 6.11 | 6.15 | 6.2 | 6.1 | -1.91% | 23 | 54,100 | 330,162 |
| 2014-10-10 | 6.22 | 6.27 | 6.28 | 6.1 | -1.57% | 39 | 61,200 | 374,596 |
| 2014-10-09 | 6.27 | 6.37 | 6.6 | 6.22 | +1.27% | 32 | 167,100 | 1,053,445 |
| 2014-10-07 | 6.75 | 6.29 | 6.75 | 6.16 | +0.48% | 7 | 12,700 | 84,457 |
| 2014-10-06 | 6.11 | 6.26 | 6.27 | 6.11 | -0.48% | 41 | 19,700 | 122,126 |
| 2014-10-03 | 6.66 | 6.29 | 6.66 | 6.1 | +1.62% | 9 | 21,900 | 139,337 |
| 2014-10-02 | 6.11 | 6.19 | 6.19 | 6.05 | +0.98% | 8 | 3,000 | 18,254 |
| 2014-10-01 | 6.23 | 6.13 | 6.25 | 6 | +0.49% | 37 | 57,600 | 349,047 |
| 2014-09-30 | 6.3 | 6.1 | 6.78 | 6.1 | -3.16% | 92 | 2,010,100 | 13,458,321 |
| 2014-09-29 | 6.22 | 6.299 | 6.4 | 6.22 | -0.02% | 30 | 58,600 | 368,745 |
| 2014-09-26 | 5.851 | 6.3 | 6.3 | 5.851 | +4.15% | 44 | 108,700 | 670,605 |
| 2014-09-25 | 5.9 | 6.049 | 6.2 | 5.9 | -0.02% | 42 | 96,900 | 585,633 |
| 2014-09-24 | 5.948 | 6.05 | 6.05 | 5.86 | -0.75% | 6 | 9,900 | 58,139 |
| 2014-09-23 | 5.85 | 6.096 | 6.096 | 5.85 | +3.32% | 6 | 10,000 | 58,661 |
| 2014-09-22 | 5.979 | 5.9 | 5.979 | 5.875 | +2.43% | 8 | 11,900 | 70,023 |
| 2014-09-19 | 5.831 | 5.76 | 5.998 | 5.712 | -2.36% | 17 | 89,000 | 511,628 |
| 2014-09-18 | 5.862 | 5.899 | 5.899 | 5.862 | -2.29% | 2 | 10,400 | 61,346 |
| 2014-09-17 | 6.002 | 6.037 | 6.247 | 5.801 | -1.68% | 33 | 25,500 | 150,620 |
| 2014-09-15 | 6.121 | 6.14 | 6.14 | 6.052 | +0.23% | 11 | 51,700 | 316,110 |
| 2014-09-12 | 6.248 | 6.126 | 6.315 | 6.063 | +1.16% | 28 | 248,600 | 1,557,466 |
| 2014-09-11 | 6.35 | 6.056 | 6.35 | 6.056 | -3.10% | 9 | 50,400 | 311,693 |
| 2014-09-10 | 6.247 | 6.25 | 6.25 | 6.247 | +1.63% | 7 | 58,600 | 366,206 |
| 2014-09-09 | 6.143 | 6.15 | 6.15 | 6.143 | +0.82% | 2 | 5,000 | 30,749 |
| 2014-09-08 | 6.048 | 6.1 | 6.1 | 5.82 | +0.83% | 11 | 35,400 | 212,677 |
| 2014-09-05 | 6.037 | 6.05 | 6.08 | 6 | -0.53% | 13 | 21,400 | 128,913 |
| 2014-09-04 | 6.123 | 6.082 | 6.123 | 5.999 | -0.30% | 18 | 26,800 | 162,024 |
| 2014-09-03 | 6.109 | 6.1 | 6.248 | 6.012 | +0.99% | 18 | 16,900 | 103,531 |
| 2014-09-02 | 6.042 | 6.04 | 6.084 | 6.03 | -0.98% | 10 | 18,500 | 111,675 |
| 2014-09-01 | 6.324 | 6.1 | 6.324 | 6.03 | -0.97% | 28 | 53,100 | 322,875 |
| 2014-08-29 | 6.296 | 6.16 | 6.95 | 6.12 | -2.16% | 421 | 5,740,400 | 38,414,168 |
| 2014-08-28 | 6.078 | 6.296 | 6.648 | 5.93 | +3.47% | 93 | 427,800 | 2,741,735 |
| 2014-08-27 | 6.243 | 6.085 | 6.388 | 5.93 | -1.82% | 35 | 42,800 | 260,426 |
| 2014-08-26 | 6.245 | 6.198 | 6.386 | 6.1 | -0.55% | 27 | 32,100 | 196,771 |
| 2014-08-25 | 6.117 | 6.232 | 6.4 | 6.1 | +1.35% | 77 | 95,100 | 592,842 |
| 2014-08-22 | 5.932 | 6.149 | 6.384 | 5.932 | +3.59% | 61 | 35,400 | 216,480 |
| 2014-08-21 | 5.957 | 5.936 | 5.958 | 5.5 | -0.24% | 97 | 362,700 | 2,047,834 |
| 2014-08-20 | 5.955 | 5.95 | 5.956 | 5.871 | -0.12% | 5 | 1,600 | 9,427 |
| 2014-08-19 | 5.906 | 5.957 | 5.957 | 5.906 | +0.05% | 4 | 600 | 3,558 |
| 2014-08-18 | 5.898 | 5.954 | 5.958 | 5.61 | +1.00% | 41 | 24,000 | 139,258 |
| 2014-08-15 | 5.639 | 5.895 | 5.932 | 5.629 | +2.58% | 18 | 11,200 | 64,438 |
| 2014-08-14 | 5.746 | 5.747 | 5.944 | 5.5 | +1.18% | 40 | 63,700 | 356,536 |
| 2014-08-13 | 5.746 | 5.68 | 5.746 | 5.6 | +0.07% | 10 | 8,700 | 49,423 |
| 2014-08-12 | 5.51 | 5.676 | 5.745 | 5.506 | -1.13% | 24 | 11,800 | 65,950 |
| 2014-08-11 | 5.748 | 5.741 | 5.749 | 5.6 | +0.47% | 14 | 5,300 | 29,788 |
| 2014-08-08 | 5.38 | 5.714 | 5.72 | 5.38 | +5.76% | 61 | 132,000 | 739,960 |
| 2014-08-07 | 5.52 | 5.403 | 5.897 | 5.403 | -2.12% | 304 | 737,800 | 4,088,924 |
| 2014-08-06 | 5.839 | 5.52 | 5.945 | 5.5 | -5.48% | 115 | 250,900 | 1,390,322 |
| 2014-08-05 | 5.945 | 5.84 | 5.945 | 5.75 | -1.20% | 17 | 12,300 | 72,315 |
| 2014-08-04 | 6.005 | 5.911 | 6.198 | 5.9 | -2.64% | 46 | 152,500 | 914,615 |
| 2014-08-01 | 6.411 | 6.071 | 6.45 | 6.003 | -7.31% | 157 | 317,100 | 1,956,404 |
| 2014-07-31 | 6.477 | 6.55 | 7.295 | 6.121 | +4.83% | 532 | 1,934,500 | 13,169,811 |
| 2014-07-30 | 6.011 | 6.248 | 6.94 | 6.011 | +0.77% | 32 | 53,600 | 337,079 |
| 2014-07-29 | 6.245 | 6.2 | 6.3 | 5.854 | +1.64% | 62 | 106,200 | 645,518 |
| 2014-07-28 | 5.825 | 6.1 | 6.1 | 5.751 | -1.53% | 38 | 68,900 | 405,886 |
| 2014-07-25 | 6.248 | 6.195 | 6.3 | 6 | +0.73% | 39 | 31,200 | 192,557 |
| 2014-07-24 | 5.998 | 6.15 | 6.249 | 5.5 | +2.76% | 109 | 147,600 | 871,491 |
| 2014-07-23 | 5.989 | 5.985 | 6.14 | 5.621 | -1.79% | 84 | 121,400 | 719,685 |
| 2014-07-22 | 5.525 | 6.094 | 6.094 | 5.499 | +5.07% | 47 | 92,700 | 548,633 |
| 2014-07-21 | 5.403 | 5.8 | 5.999 | 5.3 | +5.44% | 86 | 90,400 | 498,639 |
| 2014-07-18 | 5.518 | 5.501 | 5.518 | 5.402 | -0.88% | 14 | 7,700 | 42,044 |
| 2014-07-17 | 5.531 | 5.55 | 5.895 | 5.5 | -3.23% | 44 | 35,500 | 199,833 |
| 2014-07-16 | 5.6 | 5.735 | 5.735 | 5.513 | +4.27% | 8 | 5,800 | 32,330 |
| 2014-07-15 | 5.898 | 5.5 | 6 | 5.5 | -5.14% | 46 | 26,700 | 153,499 |
| 2014-07-14 | 5.562 | 5.798 | 5.798 | 5.562 | -1.73% | 2 | 200 | 1,136 |
| 2014-07-11 | 5.6 | 5.9 | 5.9 | 5.557 | +0.85% | 10 | 5,800 | 33,330 |
| 2014-07-10 | 5.759 | 5.85 | 5.88 | 5.502 | +1.74% | 21 | 11,400 | 65,257 |
| 2014-07-09 | 5.485 | 5.75 | 5.75 | 5.4 | +0.54% | 21 | 15,500 | 87,298 |
| 2014-07-08 | 5.499 | 5.719 | 5.719 | 5.384 | +4.00% | 17 | 29,600 | 163,701 |
| 2014-07-07 | 5.494 | 5.499 | 5.499 | 5.494 | -0.56% | 10 | 9,400 | 51,686 |
| 2014-07-04 | 5.458 | 5.53 | 5.53 | 5.301 | +2.79% | 32 | 21,600 | 117,161 |
| 2014-07-03 | 5.61 | 5.38 | 5.658 | 5.366 | -3.93% | 108 | 311,600 | 1,701,959 |
| 2014-07-02 | 5.87 | 5.6 | 5.881 | 5.6 | -5.08% | 34 | 20,200 | 116,745 |
| 2014-07-01 | 6.4 | 5.9 | 6.4 | 5.763 | -7.83% | 61 | 103,900 | 621,569 |
| 2014-06-30 | 6.497 | 6.401 | 6.939 | 5.756 | -0.76% | 266 | 682,800 | 4,418,307 |
| 2014-06-27 | 5.873 | 6.45 | 6.45 | 5.7 | +7.50% | 46 | 73,400 | 446,963 |
| 2014-06-26 | 5.575 | 6 | 6 | 5.575 | +5.28% | 57 | 80,600 | 473,888 |
| 2014-06-25 | 5.604 | 5.699 | 5.949 | 5.21 | +5.54% | 19 | 11,900 | 65,504 |
| 2014-06-24 | 5.031 | 5.4 | 5.4 | 5.03 | +4.65% | 23 | 56,400 | 297,293 |
| 2014-06-23 | 5.221 | 5.16 | 5.228 | 5.15 | -1.43% | 26 | 24,500 | 126,471 |
| 2014-06-20 | 5.561 | 5.235 | 5.645 | 5.101 | -5.06% | 88 | 100,100 | 523,392 |
| 2014-06-19 | 5.9 | 5.514 | 5.9 | 5.3 | -7.25% | 96 | 211,800 | 1,146,825 |
| 2014-06-18 | 5.802 | 5.945 | 5.945 | 5.749 | -0.32% | 9 | 21,800 | 125,835 |
| 2014-06-17 | 5.801 | 5.964 | 5.964 | 5.678 | +0.10% | 9 | 4,300 | 24,895 |
| 2014-06-16 | 5.6 | 5.958 | 5.961 | 5.568 | +2.51% | 16 | 12,100 | 71,527 |
| 2014-06-11 | 5.775 | 5.812 | 5.818 | 5.758 | +3.80% | 20 | 15,000 | 86,818 |
| 2014-06-10 | 5.75 | 5.599 | 5.75 | 5.599 | -3.90% | 18 | 15,200 | 85,564 |
| 2014-06-09 | 5.742 | 5.826 | 5.987 | 5.74 | 0.00% | 15 | 6,100 | 35,365 |