Ашинский метзавод (Ашинский металлургический завод)

AMEZ

68.05 ₽ +0.52% ↑

История котировок AMEZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	18.11	17.91	18.11	17.825	-1.02%	496	261,200	4,680,561
2021-12-29	18.375	18.095	18.65	17.51	+0.11%	679	649,700	11,838,381
2021-12-28	18.39	18.075	18.39	18	-1.71%	693	755,900	13,716,450
2021-12-27	18.38	18.39	18.57	18.22	-0.16%	465	374,200	6,865,616
2021-12-24	18.355	18.42	18.695	18.275	+0.22%	459	390,100	7,174,049
2021-12-23	18.825	18.38	18.825	18.305	-2.13%	513	539,300	9,994,682
2021-12-22	18.77	18.78	18.925	18.65	-0.32%	389	196,000	3,677,556
2021-12-21	18.635	18.84	19.215	18.635	+0.43%	312	165,600	3,123,353
2021-12-20	18.75	18.76	19.35	18.605	-1.34%	411	150,000	2,828,743
2021-12-17	19.93	19.015	19.93	18.95	-1.48%	395	246,300	4,751,221
2021-12-16	19.325	19.3	19.895	18.585	+2.99%	1648	1,859,100	35,953,705
2021-12-15	18.965	18.74	19.305	18.15	+2.60%	1254	1,365,500	25,423,866
2021-12-14	18.375	18.265	18.8	16.055	-0.60%	1329	1,723,900	31,365,657
2021-12-13	19	18.375	20.1	18.26	-4.37%	1383	1,681,800	32,576,556
2021-12-10	20.2	19.215	20.25	19.215	-3.39%	1234	1,761,200	34,673,208
2021-12-09	18.55	19.89	20.1	18.405	+6.59%	2691	3,406,800	66,185,174
2021-12-08	19.64	18.66	20.2	18.525	-3.89%	1393	1,229,300	23,983,264
2021-12-07	18.03	19.415	19.54	18	+7.21%	1216	1,116,500	20,926,699
2021-12-06	18.735	18.11	18.735	18.1	-0.44%	648	308,500	5,646,080
2021-12-03	18.74	18.19	18.79	18.07	-1.99%	548	241,900	4,469,713
2021-12-02	19.12	18.56	19.12	18.5	-2.29%	668	392,700	7,326,474
2021-12-01	19	18.995	19.47	18.21	+0.34%	822	616,600	11,743,499
2021-11-30	19.24	18.93	19.395	18	-1.64%	1459	1,183,100	22,191,678
2021-11-29	19.965	19.245	20.2	19.16	-2.80%	1284	797,500	15,545,829
2021-11-26	20.325	19.8	20.445	19.7	-2.49%	878	437,200	8,713,852
2021-11-25	20.015	20.305	20.495	20.015	+1.53%	689	540,600	10,940,701
2021-11-24	20.56	20	20.56	19.86	-1.14%	664	388,700	7,777,542
2021-11-23	19.7	20.23	20.8	19.02	-0.27%	2291	2,214,300	44,053,551
2021-11-22	20.9	20.285	21.6	19.9	-1.19%	2004	1,275,800	26,136,219
2021-11-19	21.52	20.53	22.7	19.925	-3.62%	4880	4,116,600	88,052,461
2021-11-18	20.05	21.3	22.995	20.05	+6.85%	9513	8,408,100	184,867,015
2021-11-17	20.57	19.935	20.6	19.9	-3.53%	793	379,700	7,713,245
2021-11-16	20.8	20.665	20.89	20.55	-0.43%	405	208,900	4,323,651
2021-11-15	20.48	20.755	20.84	20.26	+1.44%	838	383,400	7,938,295
2021-11-12	20.95	20.46	20.95	20.2	-0.51%	975	382,900	7,843,267
2021-11-11	21.04	20.565	21.23	20.1	-2.07%	1623	1,361,800	28,065,921
2021-11-10	21.395	21	21.52	20.565	-1.43%	1221	815,600	17,239,554
2021-11-09	21.575	21.305	21.575	21.17	-0.86%	793	381,000	8,149,190
2021-11-08	21.765	21.49	22.085	21.375	-1.24%	974	542,500	11,728,499
2021-11-05	22.35	21.76	22.35	21.5	-0.34%	993	449,600	9,748,811
2021-11-03	22.3	21.835	22.3	21.76	-1.64%	845	268,400	5,881,749
2021-11-02	22.34	22.2	22.55	22.045	+0.27%	1207	689,000	15,398,093
2021-11-01	21.99	22.14	22.285	21.71	+2.00%	1120	706,600	15,534,514
2021-10-29	21.2	21.705	21.785	21.2	+1.43%	681	385,400	8,325,714
2021-10-28	21.89	21.4	21.9	21.065	-1.38%	1017	561,000	11,998,262
2021-10-27	21.805	21.7	21.96	21.455	-0.14%	1082	604,700	13,119,718
2021-10-26	21.95	21.73	22.95	21.475	-0.57%	2886	3,178,000	70,223,707
2021-10-25	22.41	21.855	22.41	21.84	+0.23%	892	412,300	9,058,754
2021-10-22	22.375	21.805	22.375	21.79	-1.67%	1214	640,700	14,064,405
2021-10-21	22.21	22.175	22.585	22	+0.61%	960	389,000	8,652,473
2021-10-20	22.97	22.04	22.97	22	-0.47%	1113	614,400	13,634,455
2021-10-19	22.805	22.145	23.2	22.075	-1.69%	1993	1,556,500	35,101,705
2021-10-18	22.075	22.525	22.8	21.905	+2.95%	2407	1,578,000	35,428,563
2021-10-15	21.6	21.88	22.195	21.6	+1.18%	1470	788,600	17,274,711
2021-10-14	22.1	21.625	22.45	21.42	-1.70%	2100	1,160,500	25,179,226
2021-10-13	22.46	22	22.69	21.79	-1.74%	2407	1,478,800	32,638,470
2021-10-12	22.805	22.39	23.2	22.005	-1.39%	3158	2,057,900	46,447,369
2021-10-11	22.815	22.705	23.095	21.855	+1.36%	3643	2,890,800	65,689,487
2021-10-08	22.2	22.4	23.7	21.6	+0.90%	7384	6,091,300	138,527,430
2021-10-07	23	22.2	23.495	21.79	-2.55%	4494	2,748,300	61,032,474
2021-10-06	20.59	22.78	23.8	20.27	+12.38%	15862	14,585,000	329,915,656
2021-10-05	21.63	20.27	21.705	20.1	-6.29%	6564	4,185,800	86,598,699
2021-10-04	22.89	21.63	23.505	21.13	-2.87%	5506	4,051,900	89,583,391
2021-10-01	19.22	22.27	23	17.875	+10.52%	21512	20,277,400	421,560,590
2021-09-30	23.6	20.15	24.5	20	-14.62%	11014	8,816,600	190,872,233
2021-09-29	26	23.6	26	23	-8.53%	13079	11,853,000	289,859,008
2021-09-28	23.5	25.8	26.19	23.335	+12.17%	19811	22,309,300	556,192,070
2021-09-27	19.685	23	26	19.685	+19.79%	27963	32,342,700	747,659,167
2021-09-24	18.035	19.2	20.34	17.6	+8.66%	8997	10,800,500	211,432,800
2021-09-23	17.84	17.67	17.935	17.55	-0.14%	535	306,800	5,419,178
2021-09-22	17.79	17.695	17.98	17.6	-0.37%	646	452,700	8,034,375
2021-09-21	17.5	17.76	18.43	17.1	+3.86%	1580	1,173,100	21,011,004
2021-09-20	17.7	17.1	17.925	16.51	-4.71%	820	394,900	6,919,390
2021-09-17	18.13	17.945	18.155	17.9	-0.58%	421	154,900	2,791,432
2021-09-16	18.115	18.05	18.205	18.035	-0.36%	305	81,400	1,472,462
2021-09-15	18.13	18.115	18.215	18.05	+0.19%	443	154,500	2,797,782
2021-09-14	18.1	18.08	18.555	17.99	+0.17%	851	877,100	15,985,129
2021-09-13	17.8	18.05	18.5	17.755	+0.87%	969	692,900	12,530,479
2021-09-10	18	17.895	18.3	17.81	-0.39%	595	282,100	5,066,285
2021-09-09	17.83	17.965	18.19	17.805	-0.31%	489	195,600	3,515,314
2021-09-08	18.055	18.02	18.695	17.8	+0.08%	1897	2,349,100	42,710,678
2021-09-07	18.1	18.005	18.195	17.71	+0.06%	628	259,900	4,670,644
2021-09-06	18.19	17.995	18.24	17.865	-0.80%	781	363,700	6,565,330
2021-09-03	18.02	18.14	18.35	18.02	+0.67%	459	196,900	3,568,294
2021-09-02	18.22	18.02	18.365	17.65	-0.91%	1069	1,007,000	18,121,022
2021-09-01	18.2	18.185	18.465	18.12	+1.03%	626	425,000	7,765,961
2021-08-31	18.4	18	18.62	18	-1.42%	1453	1,413,300	25,860,900
2021-08-30	17.8	18.26	18.745	17.79	+3.16%	1485	1,400,400	25,451,539
2021-08-27	16.865	17.7	18.3	16.62	+5.17%	2047	2,209,000	39,063,989
2021-08-26	17.19	16.83	17.34	16.8	-1.09%	799	395,700	6,708,564
2021-08-25	17.495	17.015	17.6	16.685	-1.93%	932	865,200	14,839,450
2021-08-24	17.055	17.35	17.46	17.055	+0.64%	543	211,400	3,665,510
2021-08-23	17.57	17.24	17.7	17.14	-1.26%	1172	610,100	10,570,140
2021-08-20	18.095	17.46	18.095	17.305	-0.94%	828	442,400	7,746,210
2021-08-19	17.815	17.625	17.815	17.12	-0.76%	1083	686,000	11,997,188
2021-08-18	17.855	17.76	18.175	17.66	-1.25%	1095	572,100	10,184,847
2021-08-17	18.95	17.985	18.95	17.58	-1.45%	2231	1,541,700	27,730,007
2021-08-16	17.655	18.25	18.75	17.43	+4.89%	4271	3,671,200	66,342,293
2021-08-13	16.455	17.4	19.33	16.455	+7.54%	9830	8,966,800	161,304,793
2021-08-12	16.58	16.18	16.58	16.085	-1.22%	864	355,800	5,763,915
2021-08-11	16.675	16.38	16.985	16.225	-0.73%	1282	685,600	11,320,111
2021-08-10	15.875	16.5	16.63	15.64	+5.50%	1951	1,426,800	23,436,279
2021-08-09	16.24	15.64	16.365	15.5	-3.04%	1529	1,094,800	17,319,072
2021-08-06	16.385	16.13	16.685	16.13	-1.53%	844	400,800	6,510,896
2021-08-05	16.78	16.38	16.78	16.165	-1.15%	1345	708,600	11,589,195
2021-08-04	16.92	16.57	17.05	16.175	-2.07%	1391	945,300	15,657,991
2021-08-03	16.9	16.92	17.395	16.55	+0.12%	2007	1,344,900	22,766,949
2021-08-02	17	16.9	17.34	16.415	+3.05%	3532	1,784,600	30,370,686
2021-07-30	15.37	16.4	16.9	14.6	+8.39%	6047	3,813,200	61,456,811
2021-07-29	16	15.13	16.53	15.065	-5.44%	3793	2,327,100	36,153,906
2021-07-28	18	16	18.83	15.765	-10.74%	9126	6,554,500	112,421,118
2021-07-27	16.49	17.925	17.93	16.1	+11.16%	7536	6,181,500	107,981,317
2021-07-26	15.7	16.125	16.615	14.63	+4.71%	5465	4,617,600	74,160,427
2021-07-23	13.9	15.4	15.995	13.325	+14.20%	5510	5,202,300	76,841,058
2021-07-22	12.715	13.485	13.895	12.575	+6.26%	1452	1,142,800	15,263,869
2021-07-21	13	12.69	13.05	12.64	-0.82%	577	286,900	3,681,839
2021-07-20	12.26	12.795	12.94	12.11	+6.14%	1335	1,057,300	13,437,495
2021-07-19	12.315	12.055	12.445	11.605	+0.37%	872	591,500	7,194,449
2021-07-16	12.17	12.01	12.85	12	-0.99%	791	690,200	8,500,277
2021-07-15	12.595	12.13	12.75	11.91	-2.45%	1047	787,400	9,577,065
2021-07-14	12.6	12.435	13.465	12.405	+0.28%	2830	2,110,300	27,436,357
2021-07-13	11.415	12.4	12.65	11.39	+8.77%	2531	2,359,500	28,675,236
2021-07-12	11.19	11.4	11.565	11.09	+1.88%	474	394,200	4,456,118
2021-07-09	11.15	11.19	11.25	11.055	+0.95%	249	100,400	1,121,232
2021-07-08	11.18	11.085	11.2	11.05	-0.76%	225	85,900	954,878
2021-07-07	11.055	11.17	11.33	11.03	-0.49%	284	150,000	1,676,580
2021-07-06	11.56	11.225	11.695	11.125	-2.98%	515	318,900	3,585,483
2021-07-05	11.43	11.57	11.72	11.415	+1.45%	606	294,000	3,399,209
2021-07-02	11.1	11.405	11.69	11.1	+2.75%	751	641,900	7,325,064
2021-07-01	11.15	11.1	11.5	11	+0.14%	624	505,500	5,644,498
2021-06-30	10.995	11.085	11.565	10.725	-1.90%	834	1,220,500	13,500,915
2021-06-29	11.63	11.3	11.69	11.3	-2.59%	302	130,600	1,503,721
2021-06-28	11.02	11.6	11.73	10.97	+4.98%	898	594,100	6,825,854
2021-06-25	11.585	11.05	11.585	10.95	-2.73%	649	313,000	3,485,077
2021-06-24	11.515	11.36	12.145	11.11	-2.86%	792	844,100	9,720,784
2021-06-23	12.075	11.695	12.17	11.49	-2.74%	826	723,700	8,491,665
2021-06-22	11.925	12.025	12.22	11.925	-0.21%	347	139,500	1,683,054
2021-06-21	12.255	12.05	12.425	11.885	-1.67%	492	185,700	2,237,195
2021-06-18	12.43	12.255	12.555	12.12	-1.17%	423	195,100	2,386,151
2021-06-17	12.265	12.4	12.62	12.255	+1.22%	608	306,900	3,823,849
2021-06-16	12.445	12.25	12.695	12.15	-0.89%	463	183,600	2,255,808
2021-06-15	12.69	12.36	12.69	12.35	-0.28%	564	213,300	2,663,176
2021-06-14	12.825	12.395	12.825	12.285	-0.36%	383	165,600	2,060,569
2021-06-11	12.25	12.44	12.485	12.115	+1.22%	859	292,600	3,574,882
2021-06-10	12.805	12.29	12.805	12.27	-2.88%	758	462,700	5,754,345
2021-06-09	12.76	12.655	13.065	12.535	-0.82%	733	480,800	6,116,358
2021-06-08	12.855	12.76	13.175	12.62	-0.31%	871	656,600	8,397,345
2021-06-07	13.15	12.8	13.5	12	-1.35%	2376	2,679,600	34,897,315
2021-06-04	12.905	12.975	13.195	12.905	+0.35%	582	366,500	4,778,820
2021-06-03	13.2	12.93	13.3	12.91	-0.92%	827	434,400	5,699,919
2021-06-02	13	13.05	13.25	12.93	+0.54%	1011	717,300	9,395,337
2021-06-01	12.925	12.98	13.15	12.86	+0.93%	1288	663,200	8,638,152
2021-05-31	12.5	12.86	13.085	12.25	+2.72%	1914	1,404,200	18,006,491
2021-05-28	12.21	12.52	12.99	12.21	+1.71%	1361	893,600	11,325,962
2021-05-27	12.5	12.31	12.5	12.205	-0.49%	449	169,700	2,092,910
2021-05-26	12.595	12.37	12.7	12.205	-1.79%	1247	779,400	9,726,681
2021-05-25	11.995	12.595	12.67	11.82	+5.84%	1634	1,234,200	15,199,967
2021-05-24	11.9	11.9	11.945	11.76	-0.92%	744	418,300	4,967,005
2021-05-21	12.195	12.01	12.39	11.75	+1.18%	1578	1,096,000	13,258,378
2021-05-20	13.1	11.87	13.3	11.725	-9.29%	4593	4,937,800	61,214,171
2021-05-19	11.75	13.085	13.68	11.75	+8.91%	6758	6,926,800	90,086,973
2021-05-18	11.6	12.015	12.5	11	+3.67%	3061	3,202,300	37,758,525
2021-05-17	10.165	11.59	12.69	10.165	+14.02%	4794	4,455,200	51,745,795
2021-05-14	10.995	10.165	10.995	10.025	-3.92%	1095	750,800	7,760,482
2021-05-13	11.345	10.58	11.345	10.52	-4.51%	681	545,200	5,889,073
2021-05-12	11.53	11.08	11.53	11	-3.23%	1305	1,372,500	15,321,891
2021-05-11	11.5	11.45	11.8	10.73	-0.48%	2209	2,263,200	25,585,957
2021-05-10	9.955	11.505	12.845	9.95	+15.63%	4824	4,901,300	55,532,114
2021-05-07	9.985	9.95	10.055	9.84	-0.35%	403	332,800	3,318,047
2021-05-06	10.2	9.985	10.2	9.915	+0.50%	594	296,500	2,958,694
2021-05-05	10	9.935	10.2	9.78	+0.56%	755	636,500	6,336,778
2021-05-04	9.645	9.88	9.9	9.635	+2.07%	501	353,700	3,460,147
2021-04-30	9.82	9.68	9.825	9.35	-1.48%	578	560,200	5,394,054
2021-04-29	9.93	9.825	9.935	9.655	+1.97%	745	420,600	4,136,119
2021-04-28	9.48	9.635	9.99	9.34	+0.63%	884	686,400	6,672,904
2021-04-27	9.9	9.575	10.18	9.5	-3.28%	1017	611,800	5,938,017
2021-04-26	10.7	9.9	10.7	9.67	+1.12%	1431	910,800	9,098,742
2021-04-23	9.85	9.79	10.14	9.67	+0.93%	1198	1,303,000	12,959,659
2021-04-22	10.025	9.7	10.3	9.62	-2.76%	3037	3,509,100	34,918,159
2021-04-21	9.2	9.975	9.975	9.06	+8.48%	3345	4,185,900	40,217,388
2021-04-20	8.88	9.195	9.33	8.52	+3.49%	1696	3,313,800	30,008,908
2021-04-19	9.04	8.885	9.28	8.8	-3.37%	1525	1,862,400	16,675,075
2021-04-16	9.075	9.195	9.295	9	+2.17%	1140	1,252,400	11,501,976
2021-04-15	9.05	9	9.36	8.805	-0.44%	1468	1,464,400	13,293,969
2021-04-14	8.895	9.04	9.215	8.895	+0.95%	1053	650,200	5,913,468
2021-04-13	9.015	8.955	9.49	8.905	-2.56%	1921	2,364,100	21,658,752
2021-04-12	8.7	9.19	9.37	8.605	+7.30%	2139	2,428,100	22,010,919
2021-04-09	8.565	8.565	8.665	8.5	+0.06%	578	242,700	2,086,366
2021-04-08	8.585	8.56	8.7	8.425	+2.27%	869	663,700	5,707,289
2021-04-07	8.615	8.37	8.98	8.3	-3.24%	1248	1,295,800	11,004,348
2021-04-06	8.92	8.65	9.2	8.555	-3.51%	1710	1,424,400	12,472,875
2021-04-05	8.8	8.965	9.5	8.6	+7.62%	6235	7,118,000	64,288,617
2021-04-02	7.845	8.33	8.95	7.845	+5.58%	5374	7,008,400	60,001,498
2021-04-01	7.9	7.89	8	7.84	+0.25%	979	264,300	2,098,663
2021-03-31	7.805	7.87	7.97	7.755	+0.38%	985	455,000	3,556,372
2021-03-30	7.75	7.84	8.005	7.75	+1.16%	1128	479,800	3,779,956
2021-03-29	7.61	7.75	7.9	7.55	+1.51%	1268	391,900	3,030,390
2021-03-26	7.55	7.635	7.845	7.55	-0.46%	681	389,600	2,996,347
2021-03-25	7.975	7.67	7.99	7.53	-0.45%	774	455,700	3,498,014
2021-03-24	7.55	7.705	8.085	7.45	+3.15%	1969	1,658,400	12,820,104
2021-03-23	7.4	7.47	7.565	7.4	-0.40%	758	352,500	2,649,084
2021-03-22	7.395	7.5	7.55	7.395	+0.13%	764	258,800	1,935,977
2021-03-19	7.37	7.49	7.595	7.37	0.00%	469	177,700	1,328,672
2021-03-18	7.42	7.49	7.575	7.375	+0.94%	496	204,800	1,521,570
2021-03-17	7.48	7.42	7.595	7.42	-0.47%	743	139,000	1,039,736
2021-03-16	7.61	7.455	7.615	7.4	-1.26%	595	451,500	3,357,498
2021-03-15	7.47	7.55	7.6	7.445	+1.07%	935	318,600	2,399,346
2021-03-12	7.57	7.47	7.59	7.41	+0.07%	470	176,900	1,316,955
2021-03-11	7.5	7.465	7.58	7.425	+0.61%	490	83,400	622,362
2021-03-10	7.4	7.42	7.475	7.4	-0.47%	549	178,800	1,328,532
2021-03-09	7.5	7.455	7.52	7.41	+0.74%	674	151,100	1,126,246
2021-03-05	7.62	7.4	7.62	7.4	-1.27%	406	134,500	1,003,235
2021-03-04	7.505	7.495	7.63	7.45	-0.73%	446	138,600	1,038,852
2021-03-03	7.5	7.55	7.63	7.5	+0.27%	492	136,300	1,030,744
2021-03-02	7.565	7.53	7.635	7.475	+0.20%	468	116,300	879,240
2021-03-01	7.41	7.515	7.54	7.39	+0.87%	763	190,500	1,429,091
2021-02-26	7.6	7.45	7.66	7.415	-1.97%	536	308,300	2,306,392
2021-02-25	7.51	7.6	7.635	7.405	+1.81%	509	185,000	1,397,353
2021-02-24	7.45	7.465	7.53	7.36	-0.53%	511	289,100	2,151,863
2021-02-22	7.8	7.505	7.8	7.455	-0.86%	428	202,100	1,518,242
2021-02-20	7.605	7.57	7.805	7.4	-0.33%	465	268,900	2,024,468
2021-02-19	7.61	7.595	7.61	7.195	+0.13%	741	777,600	5,779,482
2021-02-18	7.685	7.585	8.1	7.37	-0.20%	1632	1,961,500	15,312,959
2021-02-17	7.865	7.6	7.865	7.495	-1.30%	644	904,500	6,906,327
2021-02-16	7.865	7.7	7.865	7.7	-1.09%	358	411,100	3,184,056
2021-02-15	7.8	7.785	7.83	7.625	+0.65%	434	181,500	1,414,931
2021-02-12	7.85	7.735	8.08	7.53	-1.46%	651	552,100	4,255,586
2021-02-11	7.835	7.85	7.88	7.69	+2.35%	417	272,100	2,117,049
2021-02-10	7.83	7.67	7.94	7.67	-0.78%	547	670,300	5,257,975
2021-02-09	7.58	7.73	8.06	7.55	+1.58%	1256	1,202,100	9,431,770
2021-02-08	7.56	7.61	7.675	7.465	+0.59%	549	417,100	3,153,266
2021-02-05	7.41	7.565	7.8	7.41	+2.02%	918	708,300	5,407,862
2021-02-04	7.75	7.415	7.865	7.255	-6.32%	1689	2,224,700	16,647,505
2021-02-03	8.125	7.915	8.845	7.81	-0.44%	4519	5,287,900	43,682,848
2021-02-02	7.125	7.95	8.3	7.05	+12.45%	3216	4,963,100	38,444,424
2021-02-01	6.985	7.07	7.365	6.985	+1.00%	892	1,587,000	11,410,943
2021-01-29	7.105	7	7.125	6.98	-1.20%	208	109,200	767,630
2021-01-28	7.025	7.085	7.16	6.945	+0.78%	377	353,400	2,481,925
2021-01-27	7.265	7.03	7.265	7	-1.61%	329	394,000	2,795,185
2021-01-26	7.24	7.145	7.31	7.11	+0.28%	272	162,500	1,168,455
2021-01-25	7.26	7.125	7.26	7.105	-0.77%	269	394,800	2,824,242
2021-01-22	7.05	7.18	7.435	6.9	+0.28%	895	1,332,600	9,541,895
2021-01-21	7.22	7.16	7.22	7.105	+0.14%	306	128,300	918,520
2021-01-20	7.23	7.15	7.25	7.01	-1.38%	529	476,200	3,403,128
2021-01-19	7.27	7.25	7.325	7.15	-0.96%	398	385,100	2,792,583
2021-01-18	7.375	7.32	7.385	7	+0.62%	486	421,000	3,051,749
2021-01-15	7.5	7.275	7.545	7.115	-2.68%	697	692,900	5,097,550
2021-01-14	7.19	7.475	7.485	6.855	+4.40%	1253	1,353,100	9,820,555
2021-01-13	7.215	7.16	7.265	7.11	-1.58%	437	312,200	2,248,496
2021-01-12	7.4	7.275	7.4	7.2	-0.61%	545	567,000	4,133,682
2021-01-11	7.4	7.32	7.405	7.23	-0.95%	716	562,300	4,104,789
2021-01-08	7.43	7.39	7.43	7.225	+0.20%	767	894,600	6,564,117
2021-01-06	7.37	7.375	7.425	7.25	+0.89%	613	660,000	4,859,555
2021-01-05	7.49	7.31	7.49	7.18	-0.81%	926	1,011,700	7,419,224
2021-01-04	7.435	7.37	7.46	7.18	0.00%	768	766,100	5,632,219

Архив котировок акции AMEZ по годам

2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014