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)
2022-12-30	27.75	27.3	28.33	27.12	-1.41%	3209	2,519,400	69,925,542
2022-12-29	28.08	27.69	28.5	27.5	-0.72%	2778	1,945,800	54,239,361
2022-12-28	29	27.89	29.24	27.86	-3.78%	2489	1,679,500	47,516,219
2022-12-27	29.375	28.985	29.9	27.72	+0.36%	6828	4,345,200	125,731,940
2022-12-26	27	28.88	31.17	26.715	+8.12%	16306	11,731,800	339,758,077
2022-12-23	27.235	26.71	33.37	26.71	-1.62%	23198	18,743,800	564,648,724
2022-12-22	26.63	27.15	27.445	26.415	+1.95%	959	488,700	13,209,496
2022-12-21	26.525	26.63	27.19	26.015	+0.91%	736	402,400	10,753,795
2022-12-20	26.09	26.39	26.5	26.03	+0.04%	366	159,600	4,206,000
2022-12-19	26.495	26.38	26.675	25.97	+0.17%	530	205,200	5,401,964
2022-12-16	26.98	26.335	26.98	26.075	-0.64%	556	182,400	4,825,771
2022-12-15	26.2	26.505	27.7	25.47	+3.33%	3287	1,668,200	44,647,067
2022-12-14	26.51	25.65	26.51	25.605	-2.88%	916	308,100	8,016,256
2022-12-13	26.99	26.41	26.995	26.4	-1.49%	803	308,300	8,190,624
2022-12-12	27.345	26.81	27.345	26.665	-0.52%	590	225,200	6,087,137
2022-12-09	27.255	26.95	27.255	26.95	-0.19%	253	81,900	2,221,057
2022-12-08	27.09	27	27.62	26.85	-0.99%	608	242,800	6,607,310
2022-12-07	27.27	27.27	27.87	26.9	+0.33%	395	162,500	4,430,539
2022-12-06	27.24	27.18	27.395	27.1	-0.78%	334	111,900	3,049,286
2022-12-05	27.48	27.395	27.48	27.2	+0.62%	367	156,400	4,270,124
2022-12-02	27.58	27.225	27.58	27.015	+0.13%	629	291,700	7,967,640
2022-12-01	27.15	27.19	27.655	27.075	+0.42%	682	293,000	8,008,371
2022-11-30	27.09	27.075	28.425	26.91	-0.75%	1577	819,800	22,613,257
2022-11-29	27.34	27.28	27.405	27.2	-0.20%	284	72,600	1,980,855
2022-11-28	26.805	27.335	27.34	26.805	+0.79%	336	133,300	3,625,352
2022-11-25	27.8	27.12	27.805	27	-1.95%	559	227,900	6,229,045
2022-11-24	27.99	27.66	28.185	27.21	-0.04%	928	433,200	12,067,802
2022-11-23	26.925	27.67	27.7	26.925	+2.10%	672	327,800	8,987,038
2022-11-22	27.15	27.1	27.38	26.81	-0.37%	323	101,800	2,759,659
2022-11-21	27.395	27.2	27.395	27.155	-0.37%	276	76,500	2,084,363
2022-11-18	27.45	27.3	27.45	27.135	-0.29%	224	47,600	1,298,751
2022-11-17	27.13	27.38	27.66	27.025	+0.70%	551	239,300	6,554,073
2022-11-16	26.71	27.19	27.875	26.71	-0.11%	383	119,900	3,267,095
2022-11-15	27.425	27.22	27.63	27.04	-0.26%	428	138,900	3,789,484
2022-11-14	26.835	27.29	27.855	26.835	+1.94%	1130	459,800	12,528,664
2022-11-11	26.37	26.77	27.275	26.37	0.00%	397	130,000	3,488,993
2022-11-10	26.5	26.77	27.4	26.205	+1.52%	856	379,000	10,124,641
2022-11-09	27.395	26.37	27.47	26.37	-3.35%	544	190,600	5,160,002
2022-11-08	27.29	27.285	27.46	26.725	+1.06%	683	281,900	7,645,546
2022-11-07	26.75	27	27.29	26.37	+1.89%	779	347,900	9,339,666
2022-11-03	26.105	26.5	26.675	25.53	-0.67%	984	430,600	11,268,035
2022-11-02	26.89	26.68	27.5	26.42	+0.38%	1772	976,200	26,384,422
2022-11-01	26.685	26.58	26.95	26.475	-0.37%	422	140,700	3,737,820
2022-10-31	26.97	26.68	26.975	26.35	+0.62%	677	312,100	8,306,735
2022-10-28	26.55	26.515	26.7	26.25	+0.21%	567	257,700	6,832,358
2022-10-27	26.1	26.46	26.8	26.1	+1.55%	1271	749,700	19,837,977
2022-10-26	26.2	26.055	26.365	25.995	+0.02%	528	235,000	6,127,002
2022-10-25	26	26.05	26.65	25.515	+0.66%	1456	806,800	21,159,410
2022-10-24	25.8	25.88	26.23	25.21	+0.70%	810	489,900	12,612,732
2022-10-21	26.18	25.7	26.25	25.3	-0.14%	1125	737,100	19,086,010
2022-10-20	25.595	25.735	26.6	25.315	+1.62%	1857	1,122,400	29,184,655
2022-10-19	25.645	25.325	25.78	25.015	-1.29%	1153	436,100	11,079,377
2022-10-18	25.895	25.655	27	25.1	+0.37%	2738	1,520,400	39,819,525
2022-10-17	24.7	25.56	27.47	24.695	+3.73%	7030	2,941,400	78,009,431
2022-10-14	24.3	24.64	24.64	24.155	+1.59%	221	73,700	1,799,622
2022-10-13	24.57	24.255	24.57	24.07	-0.55%	221	96,200	2,346,464
2022-10-12	24.65	24.39	24.7	24.315	-0.12%	289	143,800	3,510,471
2022-10-11	24.3	24.42	24.8	23.955	-0.45%	431	218,100	5,329,687
2022-10-10	21.45	24.53	25.02	21.45	+3.94%	716	222,300	5,272,723
2022-10-07	24.63	23.6	24.89	22.945	-4.30%	542	215,400	5,216,034
2022-10-06	24.67	24.66	24.965	24.555	-0.34%	258	63,600	1,576,856
2022-10-05	25.005	24.745	25.575	24.505	-1.06%	710	322,400	8,027,165
2022-10-04	25.6	25.01	25.795	24.71	-1.22%	882	466,000	11,744,050
2022-10-03	24.7	25.32	25.5	24.54	+3.41%	955	565,400	14,187,185
2022-09-30	25.31	24.485	25.31	23.505	-1.13%	1103	596,800	14,613,603
2022-09-29	25.3	24.765	25.3	24.14	-0.14%	825	495,800	12,312,135
2022-09-28	26.05	24.8	26.4	24.605	+2.25%	1180	570,000	14,418,169
2022-09-27	23.995	24.255	25.89	23.345	+5.46%	1556	974,500	23,975,336
2022-09-26	24.9	23	25.38	20	-7.63%	3045	1,846,100	42,209,221
2022-09-23	26.8	24.9	27.295	24.2	-7.09%	1591	850,800	21,789,387
2022-09-22	27.085	26.8	28.49	26.59	-0.41%	2145	1,219,100	33,426,247
2022-09-21	24	26.91	28.5	21.5	+6.79%	6084	3,503,400	93,322,609
2022-09-20	27.115	25.2	27.32	23.5	-7.15%	2984	1,404,400	36,077,660
2022-09-19	27.56	27.14	27.56	26.9	-0.95%	1188	529,000	14,387,041
2022-09-16	27.47	27.4	27.95	27.11	-0.25%	1460	599,300	16,355,910
2022-09-15	27.395	27.47	28.2	27.12	+0.26%	1885	952,400	26,159,395
2022-09-14	27.32	27.4	29.075	26.92	+1.11%	6655	4,293,700	120,597,010
2022-09-13	27.85	27.1	28.3	27.02	-1.83%	1684	1,050,900	28,965,830
2022-09-12	27.48	27.605	29.775	26.755	+2.34%	7866	5,190,100	147,204,969
2022-09-09	27.995	26.975	27.995	26.55	-1.01%	2482	1,410,400	38,203,011
2022-09-08	29.045	27.25	29.94	26.355	-6.18%	14311	10,796,800	298,152,185
2022-09-07	24.29	29.045	32.44	23.8	+19.23%	27923	24,031,700	711,797,486
2022-09-06	25.1	24.36	26.055	23.115	-2.97%	3116	1,941,000	48,389,113
2022-09-05	24.86	25.105	25.295	24.475	+1.89%	863	335,100	8,330,362
2022-09-02	24.5	24.64	24.795	24.21	+0.76%	798	345,900	8,467,517
2022-09-01	24.115	24.455	25.73	24.05	+1.41%	1604	978,800	24,273,158
2022-08-31	24	24.115	24.495	23.705	-0.45%	838	392,300	9,452,653
2022-08-30	23.28	24.225	25	23.24	+4.26%	2628	1,668,100	40,431,388
2022-08-29	23.105	23.235	23.405	22.8	+0.50%	466	342,600	7,966,795
2022-08-26	23	23.12	23.35	23	-0.64%	281	143,000	3,325,794
2022-08-25	23.375	23.27	23.445	23.2	-0.45%	344	127,100	2,960,256
2022-08-24	23.275	23.375	23.45	23.225	+0.62%	362	164,000	3,831,174
2022-08-23	23.15	23.23	23.5	22.805	+1.26%	755	427,600	9,912,148
2022-08-22	22.99	22.94	23.055	22.76	+0.95%	243	89,500	2,054,964
2022-08-19	23.195	22.725	23.195	22.545	-1.24%	433	185,700	4,235,271
2022-08-18	23.2	23.01	23.3	22.66	+2.18%	495	255,700	5,873,131
2022-08-17	23.145	22.52	23.715	22.44	-2.70%	662	395,700	9,154,202
2022-08-16	23.03	23.145	23.4	23.03	-0.67%	300	171,000	3,969,604
2022-08-15	22.97	23.3	23.395	22.77	+1.15%	305	166,000	3,851,097
2022-08-12	22.775	23.035	23.435	22.765	+0.41%	446	190,000	4,406,293
2022-08-11	22.25	22.94	23.13	22.25	+0.07%	532	289,300	6,619,766
2022-08-10	23.045	22.925	23.28	22.835	-0.35%	304	142,300	3,274,582
2022-08-09	22.65	23.005	23.31	22.5	+1.95%	443	296,500	6,747,372
2022-08-08	22.75	22.565	23.2	22.305	+1.74%	390	249,800	5,685,008
2022-08-05	23.305	22.18	23.305	21.805	-3.94%	849	412,100	9,216,595
2022-08-04	23.2	23.09	23.38	22.92	+0.24%	399	210,700	4,857,693
2022-08-03	22.7	23.035	23.15	22.7	-0.02%	312	200,100	4,611,260
2022-08-02	22.66	23.04	23.295	22.66	-0.15%	377	209,900	4,817,844
2022-08-01	23.3	23.075	23.3	22.66	+0.57%	822	532,000	12,199,495
2022-07-29	23.15	22.945	23.6	22.71	-1.01%	800	356,000	8,226,907
2022-07-28	23.75	23.18	23.75	22.635	-1.86%	689	238,600	5,542,413
2022-07-27	23.6	23.62	23.84	23.4	+0.85%	685	330,800	7,823,345
2022-07-26	23.92	23.42	24.9	23.05	-0.36%	2242	1,132,600	27,058,657
2022-07-25	23.205	23.505	24.75	22.9	+1.31%	2290	1,163,400	27,739,073
2022-07-22	22.995	23.2	23.35	22.33	+0.76%	1074	645,800	14,790,723
2022-07-21	23.22	23.025	23.505	22.4	+0.41%	1118	580,900	13,358,065
2022-07-20	24	22.93	24	22.93	+2.71%	1864	1,070,800	24,879,666
2022-07-19	21.52	22.325	22.55	21.52	+0.38%	734	333,400	7,441,188
2022-07-18	21.6	22.24	22.705	21.6	-1.37%	1446	811,300	17,988,172
2022-07-15	23.32	22.55	23.6	22.25	-2.06%	972	493,500	11,134,895
2022-07-14	23.47	23.025	24.3	22.44	-0.93%	3088	1,528,900	35,645,325
2022-07-13	24.9	23.24	25.175	22.2	+0.37%	5763	3,308,200	79,447,262
2022-07-12	22.46	23.155	24.895	22.01	+3.12%	8616	4,438,600	106,012,923
2022-07-11	21.89	22.455	24	21.35	+4.93%	3305	1,859,400	42,370,720
2022-07-08	21.52	21.4	21.99	21.3	+0.12%	313	147,400	3,168,256
2022-07-07	21.315	21.375	21.85	21.21	+0.23%	456	191,600	4,110,042
2022-07-06	21.49	21.325	21.915	21.21	-0.81%	465	198,500	4,254,449
2022-07-05	21.96	21.5	22.5	21.205	-1.80%	771	406,100	8,803,551
2022-07-04	21.68	21.895	23.4	20.46	+3.18%	5585	3,819,200	83,929,643
2022-07-01	19.855	21.22	22.72	19.62	+5.57%	3196	3,026,900	63,526,780
2022-06-30	21.145	20.1	21.7	19.815	-5.59%	1033	1,170,700	24,125,538
2022-06-29	21.675	21.29	21.905	21.29	-1.71%	517	179,900	3,887,053
2022-06-28	22.195	21.66	22.93	21.575	-0.25%	996	577,600	12,761,109
2022-06-27	21.66	21.715	23.5	21.29	+1.95%	1804	1,749,600	38,819,645
2022-06-24	21.795	21.3	21.795	21.25	0.00%	288	115,800	2,470,313
2022-06-23	21.6	21.3	21.98	21.11	-2.18%	650	290,900	6,212,213
2022-06-22	21.3	21.775	22.51	21.3	+1.99%	1226	853,600	18,777,563
2022-06-21	21.33	21.35	22.02	20.7	+0.68%	923	1,025,600	22,040,302
2022-06-20	19.24	21.205	21.61	19.24	+8.66%	2102	1,665,800	34,736,200
2022-06-17	19.14	19.515	20.4	18.8	+1.93%	1510	1,649,800	32,476,880
2022-06-16	19.145	19.145	19.3	19.01	-0.21%	447	289,400	5,552,646
2022-06-15	19.31	19.185	19.42	19	-0.65%	443	169,400	3,240,706
2022-06-14	19.6	19.31	19.735	19.2	-0.57%	476	251,800	4,894,882
2022-06-10	19.98	19.42	19.985	19.42	-0.74%	394	163,500	3,217,292
2022-06-09	19.905	19.565	19.95	19.56	-1.71%	322	109,400	2,152,917
2022-06-08	19.775	19.905	20.5	19.7	+0.66%	463	230,700	4,612,760
2022-06-07	20.71	19.775	20.71	19.71	-1.52%	618	355,000	7,080,198
2022-06-06	20.06	20.08	20.8	19.93	+0.10%	431	169,200	3,414,005
2022-06-03	20.155	20.06	21.5	19.92	-0.47%	1479	1,313,800	27,061,282
2022-06-02	20.26	20.155	20.755	20	-2.16%	454	225,400	4,614,359
2022-06-01	19.835	20.6	21	19.83	+3.52%	966	747,800	15,335,543
2022-05-31	20.555	19.9	20.555	19.71	-2.21%	756	337,800	6,743,210
2022-05-30	20.745	20.35	21.15	20.225	-0.44%	497	228,900	4,689,363
2022-05-27	20.435	20.44	20.695	20.3	-1.23%	735	368,100	7,528,368
2022-05-26	20.78	20.695	21.17	20.4	-0.74%	812	651,400	13,524,634
2022-05-25	21	20.85	21.415	20.3	-0.67%	764	668,700	14,078,788
2022-05-24	20.43	20.99	21.3	20.43	+2.69%	975	719,000	15,037,791
2022-05-23	21.21	20.44	21.415	20.1	-3.63%	1144	571,400	11,873,825
2022-05-20	21.795	21.21	22.4	21.115	-2.42%	891	725,000	15,676,541
2022-05-19	21.42	21.735	22	21.42	-1.14%	493	265,900	5,783,391
2022-05-18	21.755	21.985	22.78	21.605	+1.78%	1895	1,838,400	40,537,005
2022-05-17	21.64	21.6	22.7	21.315	+1.46%	2418	1,861,100	40,944,007
2022-05-16	21.315	21.29	22.47	21.015	+2.01%	2259	2,511,100	54,321,392
2022-05-13	21.33	20.87	22.99	20.555	-0.86%	2221	1,873,400	40,345,171
2022-05-12	21.73	21.05	21.945	20.55	-4.10%	1017	664,500	14,139,279
2022-05-11	22.35	21.95	22.5	21.73	-0.95%	784	442,700	9,731,948
2022-05-06	21.99	22.16	22.5	21.725	-0.87%	639	258,000	5,696,816
2022-05-05	22.5	22.355	22.975	21.8	-1.97%	1282	861,600	19,285,226
2022-05-04	23.06	22.805	23.5	22.505	-1.15%	813	369,700	8,525,872
2022-04-29	23.3	23.07	23.7	22.715	-1.30%	1125	602,800	13,974,945
2022-04-28	24.1	23.375	25.2	23	-1.58%	4179	4,001,900	96,212,206
2022-04-27	23.675	23.75	24.39	23.3	+0.21%	1793	1,505,400	35,626,099
2022-04-26	23.765	23.7	23.95	22.86	+2.91%	1680	1,219,700	28,529,168
2022-04-25	23.1	23.03	24.64	22.615	+2.79%	3188	2,301,600	53,773,529
2022-04-22	23.195	22.405	23.3	22.2	+0.02%	1301	684,200	15,541,682
2022-04-21	24.1	22.4	24.245	22.4	-1.30%	2865	1,896,100	43,929,665
2022-04-20	21.165	22.695	25.5	20.455	+8.10%	7206	5,373,700	126,026,004
2022-04-19	21.335	20.995	21.54	19.6	-1.27%	2194	1,183,500	23,960,783
2022-04-18	23.42	21.265	23.42	21.05	-6.90%	1741	839,200	18,387,278
2022-04-15	23.2	22.84	23.435	22.06	-1.72%	1656	1,027,900	23,204,335
2022-04-14	25	23.24	25.7	22.6	-6.14%	3267	1,855,400	44,965,308
2022-04-13	25.75	24.76	25.75	24.7	-1.86%	1442	700,200	17,531,449
2022-04-12	27.33	25.23	27.33	24.2	-5.58%	2818	2,487,600	62,871,678
2022-04-11	26.6	26.72	27.69	26.05	+2.57%	2327	1,195,500	32,304,230
2022-04-08	26.875	26.05	28	25.4	-2.76%	4062	2,212,400	59,415,102
2022-04-07	30.9	26.79	30.995	26.51	-10.01%	6424	3,666,500	102,390,770
2022-04-06	25.075	29.77	34.91	24.22	+19.20%	10384	8,726,600	261,643,219
2022-04-05	24.5	24.975	25.58	22.835	+4.04%	3115	2,490,300	61,048,774
2022-04-04	22.55	24.005	26.515	21.75	+6.50%	3682	4,044,000	97,307,026
2022-04-01	20.7	22.54	22.79	20.625	+9.44%	1641	1,243,100	26,543,961
2022-03-31	20.35	20.595	20.8	19.12	+2.97%	1487	681,600	13,918,146
2022-03-30	20.9	20	20.9	19.8	+0.18%	722	1,066,300	21,449,997
2022-03-29	20.06	19.965	23.1	19.135	-0.67%	1852	1,271,100	26,353,063
2022-03-28	20	20.1	21.1	19.6	+1.41%	1507	618,800	12,530,160
2022-02-25	20	19.82	21.5	18.405	+4.18%	1272	713,000	14,437,066
2022-02-24	16.61	19.025	21.89	15.205	-16.92%	1402	1,643,300	30,733,039
2022-02-22	21.985	22.9	23.945	18	+4.11%	2136	1,598,600	35,383,990
2022-02-21	23	21.995	23.8	20.13	-4.66%	1940	2,141,500	48,857,774
2022-02-18	23.46	23.07	23.725	23	+0.98%	1752	1,208,900	28,068,381
2022-02-17	22.8	22.845	23.595	22.8	-2.29%	1301	687,700	15,984,941
2022-02-16	22.92	23.38	23.86	22.5	+2.68%	2431	1,987,700	46,174,153
2022-02-15	22.8	22.77	23.045	22.5	+2.57%	1906	1,015,100	23,004,557
2022-02-14	22.1	22.2	23.14	21	+0.18%	2656	1,864,700	42,163,032
2022-02-11	20.2	22.16	23.02	19.95	+6.85%	7623	5,817,600	129,356,264
2022-02-10	21.15	20.74	21.42	20.705	-1.94%	1376	718,700	15,026,987
2022-02-09	21.955	21.15	22.43	21.05	-1.40%	3106	1,792,800	38,772,268
2022-02-08	18.495	21.45	21.9	18.47	+17.21%	8108	6,467,400	134,598,022
2022-02-07	18.24	18.3	18.8	17.825	+1.10%	921	656,400	12,047,933
2022-02-04	17.145	18.1	18.59	17.095	+5.88%	2452	2,853,600	51,447,009
2022-02-03	17.995	17.095	17.995	16.85	-3.28%	1103	958,000	16,562,628
2022-02-02	17.955	17.675	18.17	17.41	-0.14%	651	434,500	7,722,440
2022-02-01	17.9	17.7	18.4	17.5	-1.12%	1231	1,229,300	22,040,306
2022-01-31	16.75	17.9	18.8	16.75	+5.17%	4223	4,898,500	88,386,149
2022-01-28	15.93	17.02	17.995	15.495	+9.84%	4220	3,468,400	59,577,924
2022-01-27	14.705	15.495	16.16	14.705	+1.27%	829	794,800	12,388,076
2022-01-26	14.7	15.3	15.955	14.5	+5.52%	1088	686,400	10,351,615
2022-01-25	15.505	14.5	16.055	14.05	-3.33%	1174	824,600	12,348,289
2022-01-24	16.665	15	17.255	14.715	-11.37%	2241	2,074,700	32,853,331
2022-01-21	17.1	16.925	17.645	16.7	-1.02%	799	708,200	12,169,377
2022-01-20	18.05	17.1	18.05	16.675	+3.57%	721	619,600	10,589,053
2022-01-19	16.505	16.51	17.285	16.165	-0.90%	742	458,100	7,697,420
2022-01-18	17.1	16.66	17.695	16.225	-4.80%	894	703,100	12,006,246
2022-01-17	18	17.5	18.42	17.025	-2.83%	638	387,600	6,860,402
2022-01-14	18.295	18.01	18.48	17.7	-0.94%	546	326,400	5,901,082
2022-01-13	18.45	18.18	18.65	18	-1.01%	413	250,100	4,570,034
2022-01-12	18.4	18.365	18.65	18.335	+0.19%	391	175,200	3,225,844
2022-01-11	18.315	18.33	18.595	18.275	+0.14%	612	237,400	4,365,699
2022-01-10	18.28	18.305	18.615	18.255	-0.16%	441	225,800	4,152,888
2022-01-06	18.75	18.335	18.76	18.26	-1.69%	402	322,200	5,941,105
2022-01-05	18.635	18.65	18.95	18.39	+0.81%	775	522,000	9,765,348
2022-01-04	18.005	18.5	18.995	18.005	+1.76%	884	1,008,300	18,653,559
2022-01-03	17.995	18.18	18.34	17.88	0.00%	516	332,400	6,023,462

Архив котировок акции AMEZ по годам

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