Генетико
GECO
24.78 ₽ +0.36% ↑История котировок GECO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |