Генетико
GECO
21.39 ₽ -1.93% ↓История котировок GECO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 21.88 | 21.42 | 22.05 | 21.23 | -1.79% | 825 | 227,380 | 4,881,139 |
| 2026-04-16 | 21.51 | 21.81 | 21.98 | 21.51 | +0.65% | 312 | 45,300 | 985,336 |
| 2026-04-15 | 21.46 | 21.67 | 21.73 | 21.35 | +1.31% | 508 | 101,930 | 2,194,491 |
| 2026-04-14 | 21.45 | 21.39 | 21.69 | 21.31 | -0.56% | 433 | 79,190 | 1,696,694 |
| 2026-04-13 | 22.17 | 21.51 | 22.17 | 21.1 | -1.78% | 1496 | 330,820 | 7,127,429 |
| 2026-04-10 | 21.93 | 21.9 | 22.07 | 21.9 | -0.09% | 348 | 49,610 | 1,089,993 |
| 2026-04-09 | 22.18 | 21.92 | 22.34 | 21.86 | -0.86% | 594 | 120,140 | 2,656,922 |
| 2026-04-08 | 22.13 | 22.11 | 22.37 | 22.08 | -0.45% | 406 | 83,390 | 1,850,962 |
| 2026-04-07 | 22.75 | 22.21 | 23.62 | 22.06 | -2.50% | 2053 | 474,160 | 10,742,962 |
| 2026-04-06 | 22.73 | 22.78 | 23.71 | 22.2 | +0.66% | 2465 | 539,080 | 12,434,242 |
| 2026-04-03 | 22.81 | 22.63 | 22.94 | 22.11 | -0.35% | 1555 | 276,210 | 6,228,128 |
| 2026-04-02 | 22.45 | 22.71 | 22.93 | 22.37 | +1.11% | 1714 | 281,550 | 6,389,998 |
| 2026-04-01 | 21.97 | 22.46 | 22.46 | 21.87 | +2.09% | 2884 | 272,190 | 6,050,336 |
| 2026-03-31 | 22.05 | 22 | 22.06 | 21.71 | +0.05% | 2151 | 252,540 | 5,536,009 |
| 2026-03-30 | 22.45 | 21.99 | 22.5 | 21.87 | -1.92% | 2875 | 308,720 | 6,825,148 |
| 2026-03-27 | 23.35 | 22.42 | 23.42 | 22.15 | -3.98% | 5193 | 1,050,450 | 23,690,953 |
| 2026-03-26 | 23.57 | 23.35 | 23.71 | 23.26 | -0.93% | 2459 | 300,630 | 7,071,486 |
| 2026-03-25 | 23.81 | 23.57 | 23.94 | 23.54 | -0.80% | 1936 | 216,100 | 5,126,675 |
| 2026-03-24 | 24.14 | 23.76 | 24.29 | 23.5 | -1.37% | 870 | 177,890 | 4,243,952 |
| 2026-03-23 | 24.28 | 24.09 | 24.37 | 24.01 | -0.82% | 746 | 296,480 | 7,172,770 |
| 2026-03-20 | 24.59 | 24.29 | 24.64 | 24.12 | -1.42% | 1008 | 199,960 | 4,856,745 |
| 2026-03-19 | 24.83 | 24.64 | 25.04 | 24.25 | -1.60% | 1612 | 530,660 | 12,999,949 |
| 2026-03-18 | 24.05 | 25.04 | 25.86 | 23.98 | +3.90% | 1885 | 420,380 | 10,251,863 |
| 2026-03-17 | 24.31 | 24.1 | 24.46 | 24 | -0.82% | 1006 | 216,710 | 5,248,382 |
| 2026-03-16 | 24.41 | 24.3 | 24.66 | 24.26 | -0.53% | 1265 | 219,950 | 5,383,823 |
| 2026-03-13 | 24.4 | 24.43 | 24.65 | 24.24 | +0.37% | 1081 | 179,520 | 4,385,699 |
| 2026-03-12 | 24.21 | 24.34 | 24.47 | 23.97 | +0.54% | 871 | 252,840 | 6,137,566 |
| 2026-03-11 | 24.21 | 24.21 | 24.36 | 24.15 | 0.00% | 728 | 68,470 | 1,660,632 |
| 2026-03-10 | 24.08 | 24.21 | 24.39 | 23.98 | +0.71% | 1215 | 168,380 | 4,081,785 |
| 2026-03-09 | 24.1 | 24.04 | 24.17 | 23.95 | -0.33% | 1022 | 109,600 | 2,636,323 |
| 2026-03-06 | 24.31 | 24.12 | 24.31 | 24 | -0.70% | 920 | 181,340 | 4,381,163 |
| 2026-03-05 | 24.25 | 24.29 | 24.36 | 24.02 | -0.08% | 1337 | 158,030 | 3,820,088 |
| 2026-03-04 | 24.22 | 24.31 | 24.38 | 23.98 | +0.50% | 1901 | 194,640 | 4,705,950 |
| 2026-03-03 | 24.78 | 24.19 | 24.84 | 23.95 | -2.54% | 1694 | 303,830 | 7,368,068 |
| 2026-03-02 | 25.28 | 24.82 | 25.3 | 24.53 | -1.66% | 1722 | 337,100 | 8,380,921 |
| 2026-02-27 | 25.05 | 25.24 | 25.3 | 24.87 | +0.88% | 2394 | 317,530 | 7,958,506 |
| 2026-02-26 | 24.82 | 25.02 | 25.3 | 24.78 | +0.36% | 2426 | 344,080 | 8,617,581 |
| 2026-02-25 | 24.82 | 24.93 | 24.99 | 24.74 | +0.32% | 1477 | 199,700 | 4,963,274 |
| 2026-02-24 | 24.9 | 24.85 | 25.04 | 24.71 | -0.28% | 1959 | 201,520 | 5,014,975 |
| 2026-02-20 | 25.07 | 24.92 | 25.07 | 24.87 | -0.44% | 1088 | 84,060 | 2,095,072 |
| 2026-02-19 | 24.81 | 25.03 | 25.17 | 24.81 | +0.89% | 1034 | 109,040 | 2,723,985 |
| 2026-02-18 | 25.05 | 24.81 | 25.21 | 24.76 | -0.96% | 1698 | 185,410 | 4,634,915 |
| 2026-02-17 | 25.07 | 25.05 | 25.3 | 24.89 | +0.32% | 1665 | 290,760 | 7,300,222 |
| 2026-02-16 | 24.78 | 24.97 | 25.25 | 24.7 | +0.77% | 2679 | 455,040 | 11,394,348 |
| 2026-02-13 | 24.78 | 24.78 | 24.91 | 24.3 | +0.36% | 2952 | 429,340 | 10,566,726 |
| 2026-02-12 | 24.95 | 24.69 | 25.12 | 24.64 | -1.20% | 1824 | 233,740 | 5,825,012 |
| 2026-02-11 | 24.97 | 24.99 | 25.09 | 24.91 | +0.04% | 2077 | 116,290 | 2,907,190 |
| 2026-02-10 | 25.11 | 24.98 | 25.4 | 24.95 | -0.52% | 3476 | 252,770 | 6,344,393 |
| 2026-02-09 | 25.15 | 25.11 | 25.61 | 25.02 | +0.24% | 1432 | 206,800 | 5,226,560 |
| 2026-02-06 | 24.7 | 25.05 | 25.22 | 24.7 | +1.38% | 1526 | 250,270 | 6,255,711 |
| 2026-02-05 | 24.8 | 24.71 | 26.16 | 24.51 | -0.20% | 2536 | 542,990 | 13,604,981 |
| 2026-02-04 | 25.78 | 24.76 | 25.97 | 24.73 | -3.62% | 3496 | 591,850 | 15,110,886 |
| 2026-02-03 | 26.18 | 25.69 | 26.19 | 25.64 | -1.87% | 2420 | 344,560 | 8,907,932 |
| 2026-02-02 | 26.4 | 26.18 | 26.52 | 25.52 | +0.27% | 1886 | 446,010 | 11,637,445 |
| 2026-01-30 | 26.48 | 26.11 | 26.58 | 25.95 | -1.25% | 1998 | 250,740 | 6,567,694 |
| 2026-01-29 | 26.61 | 26.44 | 26.77 | 26.13 | -0.68% | 2108 | 273,960 | 7,264,522 |
| 2026-01-28 | 26.48 | 26.62 | 26.79 | 25.9 | +0.57% | 2248 | 583,880 | 15,361,584 |
| 2026-01-27 | 26.5 | 26.47 | 26.99 | 26.43 | -0.15% | 2144 | 427,420 | 11,397,167 |
| 2026-01-26 | 25.8 | 26.51 | 26.73 | 25.5 | +3.19% | 4186 | 1,201,180 | 31,692,228 |
| 2026-01-23 | 25.57 | 25.69 | 25.94 | 25.5 | +0.27% | 2008 | 318,290 | 8,173,757 |
| 2026-01-22 | 25.58 | 25.62 | 25.72 | 25.35 | +0.47% | 1059 | 234,500 | 5,990,846 |
| 2026-01-21 | 25.73 | 25.5 | 25.83 | 25.01 | -1.32% | 1269 | 461,340 | 11,757,288 |
| 2026-01-20 | 25.3 | 25.84 | 26.2 | 24.91 | +2.13% | 2082 | 779,720 | 19,884,279 |
| 2026-01-19 | 25.4 | 25.3 | 26.24 | 25.12 | +0.04% | 2534 | 901,100 | 23,193,151 |
| 2026-01-16 | 25.02 | 25.29 | 25.41 | 25 | +0.68% | 664 | 219,370 | 5,526,295 |
| 2026-01-15 | 24.78 | 25.12 | 25.32 | 24.63 | +1.33% | 1585 | 369,630 | 9,236,026 |
| 2026-01-14 | 24.82 | 24.79 | 25.57 | 24.56 | +0.08% | 2256 | 680,040 | 16,981,902 |
| 2026-01-13 | 24.93 | 24.77 | 25.67 | 24.61 | -0.84% | 2425 | 509,920 | 12,762,460 |
| 2026-01-12 | 24.85 | 24.98 | 25.08 | 24.67 | +0.60% | 1599 | 255,400 | 6,370,420 |
| 2026-01-09 | 24.4 | 24.83 | 25.34 | 24.39 | +1.39% | 2184 | 342,190 | 8,521,759 |
| 2026-01-08 | 24.49 | 24.49 | 24.75 | 24.25 | -0.45% | 1573 | 145,040 | 3,553,222 |
| 2026-01-06 | 24.49 | 24.6 | 24.95 | 24.4 | +0.08% | 1583 | 175,840 | 4,343,376 |
| 2026-01-05 | 24.41 | 24.58 | 24.74 | 24.07 | 0.00% | 1808 | 289,400 | 7,074,599 |