ММЦБ (Международный Медицинский Центр Обработки и Криохранения Биоматериалов)

GEMA

125.6 ₽ 0%

История котировок GEMA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	752	761.5	767	752	+0.13%	33	721	548,126
2019-12-27	762	760.5	767.5	752	-1.49%	92	1,027	781,468
2019-12-26	761.5	772	772	760	+1.38%	58	3,073	2,360,160
2019-12-25	752.5	761.5	767.5	752.5	+0.53%	31	3,230	2,478,369
2019-12-24	750	757.5	766.5	750	-0.33%	60	3,857	2,950,333
2019-12-23	748.5	760	762.5	747.5	-0.33%	44	1,519	1,155,794
2019-12-20	759.5	762.5	762.5	759	+0.46%	22	1,003	761,943
2019-12-19	764	759	764	750.5	+0.20%	30	1,791	1,358,520
2019-12-18	742.5	757.5	757.5	742.5	+0.73%	29	2,842	2,142,542
2019-12-17	747	752	752	740	+0.67%	26	6,725	5,049,170
2019-12-16	716	747	747.5	716	+1.49%	20	692	515,686
2019-12-13	736	736	737	734	0.00%	14	2,298	1,688,726
2019-12-12	736.5	736	736.5	735	+0.62%	7	130	95,682
2019-12-11	730.5	731.5	736.5	730	+0.27%	12	1,461	1,066,620
2019-12-10	730	729.5	737	729	-0.07%	21	851	620,696
2019-12-09	727.5	730	737	727.5	+0.27%	25	2,184	1,599,380
2019-12-06	726.5	728	738.5	726.5	+0.34%	29	1,413	1,030,234
2019-12-05	726.5	725.5	726.5	725.5	+0.28%	7	1,193	865,525
2019-12-04	726.5	723.5	726.5	722.5	-1.30%	20	5,951	4,307,837
2019-12-03	726.5	733	733.5	722.5	+0.89%	20	2,225	1,625,991
2019-12-02	726	726.5	726.5	720	+0.97%	13	1,127	818,719
2019-11-29	718.5	719.5	720	716.5	+0.42%	17	2,372	1,702,086
2019-11-28	719	716.5	724.5	716.5	0.00%	8	27	19,401
2019-11-27	729.5	716.5	735	716.5	-0.49%	28	3,528	2,574,768
2019-11-26	729.5	720	729.5	719	+0.28%	11	5,057	3,641,188
2019-11-25	729.5	718	730	717	+0.28%	19	3,351	2,405,842
2019-11-22	715.5	716	730	715	-1.85%	17	668	478,478
2019-11-21	719	729.5	729.5	713.5	+2.46%	27	6,968	5,038,332
2019-11-20	719	712	719	712	-0.97%	11	1,074	772,199
2019-11-19	724	719	724	710.5	-0.69%	37	4,893	3,513,318
2019-11-18	704.5	724	737	704.5	+2.91%	66	26,328	18,730,643
2019-11-15	704.5	703.5	704.5	692	+0.07%	12	2,227	1,542,249
2019-11-14	702.5	703	705	701	+0.36%	26	482	338,923
2019-11-13	696	700.5	700.5	695	+0.94%	20	1,163	811,431
2019-11-12	686.5	694	694	686	+1.09%	6	1,014	696,629
2019-11-11	686.5	686.5	686.5	685	-0.07%	8	10,023	6,865,770
2019-11-08	683	687	687	683	+0.73%	9	3,129	2,138,748
2019-11-07	681.5	682	683	672	-0.07%	24	4,684	3,190,431
2019-11-06	679	682.5	683	679	+0.66%	9	3,490	2,373,184
2019-11-05	678.5	678	679	677	+0.30%	5	165	111,813
2019-11-01	679.5	676	679.5	675	+0.15%	23	1,041	706,024
2019-10-31	672	675	679.6	440	+0.45%	85	3,433	2,297,425
2019-10-30	675	672	675	672	0.00%	6	51	34,414
2019-10-29	672	672	672	671	+0.30%	8	3,601	2,417,640
2019-10-28	669.1	670	672	669.1	-0.42%	7	285	190,996
2019-10-25	672.9	672.8	673	668.1	+1.01%	8	53	35,663
2019-10-24	666.1	666.1	666.1	666	-1.03%	6	294	195,805
2019-10-23	672.9	673	673	672.9	+0.25%	4	127	85,470
2019-10-22	665	671.3	673	662	+1.51%	22	2,984	1,976,981
2019-10-21	663	661.3	663	661.1	-0.11%	18	43	28,467
2019-10-18	660	662	664	657	+0.90%	38	5,100	3,351,885
2019-10-17	655.4	656.1	663.9	655.4	+0.09%	12	2,556	1,675,468
2019-10-16	659.4	655.5	662.5	655.5	+0.69%	8	363	239,675
2019-10-15	653.3	651	658.5	651	-0.35%	47	1,196	782,574
2019-10-14	645.1	653.3	653.5	645.1	+0.35%	6	103	67,202
2019-10-11	642.1	651	651.5	642	+1.43%	14	286	186,062
2019-10-10	648.4	641.8	648.4	641.1	+0.12%	7	20	12,849
2019-10-09	648	641	648	641	-0.77%	4	38	24,399
2019-10-08	641	646	646	641	+1.10%	8	8	5,162
2019-10-07	639.9	639	639.9	639	-0.14%	4	221	141,263
2019-10-04	640	639.9	640	633	+0.14%	13	76	48,526
2019-10-03	640	639	640	635.1	0.00%	5	29	18,520
2019-10-02	644.9	639	644.9	639	0.00%	10	45	28,783
2019-10-01	639.1	639	646	632	-0.93%	19	1,441	920,948
2019-09-30	632	645	646.2	625	+1.83%	21	993	634,555
2019-09-27	646.2	633.4	646.3	632.9	-2.00%	26	3,636	2,323,297
2019-09-26	646.4	646.3	646.4	639	-2.94%	31	1,156	746,877
2019-09-25	666	665.9	668	645	+3.03%	27	181	117,913
2019-09-24	672	646.3	672	643	-4.53%	68	897	582,897
2019-09-23	677	677	677	672.2	0.00%	24	252	170,422
2019-09-20	676.9	677	677	676.9	+0.56%	7	13	8,801
2019-09-19	677	673.2	677	673.2	-0.56%	6	235	159,080
2019-09-18	677	677	677	672	0.00%	15	528	357,102
2019-09-17	675.8	677	677	675.8	+0.30%	7	190	128,568
2019-09-16	675	675	675.1	675	-0.18%	4	19	12,825
2019-09-13	672.1	676.2	677	672	+0.18%	5	59	39,904
2019-09-12	677	675	677	672	-0.30%	10	27	18,229
2019-09-11	673.1	677	677	673	0.00%	6	25	16,865
2019-09-10	672	677	677	672	+2.75%	8	24	16,173
2019-09-09	678	658.9	678	658.9	-2.82%	13	68	46,081
2019-09-06	672.1	678	678.1	672	+0.30%	9	233	156,636
2019-09-05	672.1	676	679.8	672	-0.56%	14	1,843	1,244,261
2019-09-04	672.1	679.8	679.8	672	0.00%	6	428	290,939
2019-09-03	679.2	679.8	679.8	672.2	+1.07%	16	522	354,842
2019-09-02	672.1	672.6	679.1	672	-0.36%	22	533	359,698
2019-08-30	675.1	675	675.1	672	0.00%	6	66	44,403
2019-08-29	674.8	675	675	674.7	+0.45%	9	198	133,642
2019-08-28	679.6	672	680	410	-1.18%	68	2,077	1,272,688
2019-08-27	685	680	685	411.6	-0.72%	30	3,009	2,029,641
2019-08-26	686.4	684.9	686.5	680	-0.16%	21	398	272,584
2019-08-23	683.4	686	686	683.4	-0.12%	4	4	2,739
2019-08-22	685	686.8	705.6	684.6	+0.34%	13	972	666,521
2019-08-21	673.3	684.5	839	673.3	+0.68%	34	1,763	1,231,723
2019-08-20	673.1	679.9	679.9	672	+1.16%	8	761	511,499
2019-08-19	673.1	672.1	673.1	672	-0.15%	5	500	336,160
2019-08-16	673.2	673.1	684.8	673.1	-0.01%	5	205	138,010
2019-08-15	684.8	673.2	684.8	673.2	+0.01%	4	36	24,316
2019-08-14	684.5	673.1	684.6	673.1	-1.79%	11	359	244,911
2019-08-13	672.5	685.4	685.4	672.5	+0.09%	3	27	18,493
2019-08-12	665	684.8	684.8	665	0.00%	10	161	110,167
2019-08-09	672	684.8	684.8	672	+1.90%	3	155	106,078
2019-08-08	672.1	672	672.1	672	0.00%	4	205	137,760
2019-08-07	672	672	672	672	-0.16%	3	153	102,816
2019-08-06	672	673.1	673.1	672	+0.16%	7	994	667,981
2019-08-05	672	672	672.5	658.6	0.00%	21	1,990	1,337,128
2019-08-02	672.2	672	677.4	672	-0.03%	19	1,328	892,720
2019-08-01	678	672.2	679	672	-0.87%	27	1,030	693,307
2019-07-31	687.9	678.1	687.9	678.1	-1.71%	48	201	136,770
2019-07-30	690.8	689.9	720	678.2	+0.13%	27	1,263	872,458
2019-07-29	685	689	690.7	678	+0.07%	89	2,288	1,574,569
2019-07-26	800	688.5	900	672.8	0.00%	299	10,362	7,122,080

Архив котировок акции GEMA по годам

2026 2025 2024 2023 2022 2021 2020 2019