ММЦБ (Международный Медицинский Центр Обработки и Криохранения Биоматериалов)

GEMA

  125.6 ₽  0%
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ММЦБ
  5. История котировок
  6. 2020

История котировок GEMA

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30701690702686.5-1.36%4696,8454,750,017
2020-12-29690699.5701686.5+1.67%4237,4705,203,870
2020-12-28679.5688690674+1.47%3685,3923,708,914
2020-12-25675678679671.5+0.59%2863,9432,664,543
2020-12-24667674675665+1.35%2092,6171,754,186
2020-12-23668665668659+0.45%1471,7061,136,522
2020-12-22669662669659+0.84%134905598,821
2020-12-21663656.5670656-1.28%2451,7301,143,588
2020-12-18665.5665666658+0.91%151707468,853
2020-12-17660659671655-0.08%2193,4842,310,376
2020-12-16661.5659.5665653+0.15%1721,9461,281,572
2020-12-15656658.5664650+0.84%2003,6762,410,012
2020-12-14656653656651-0.38%1621,7261,130,094
2020-12-11660655.5667655.5-0.15%1921,8101,193,940
2020-12-10650656.5660650+1.00%1471,409924,749
2020-12-09657.5650657.5646-1.14%2301,8681,213,615
2020-12-08650657.5671650+2.49%3463,8102,512,431
2020-12-07663641.5665641.5-2.06%3023,5742,335,251
2020-12-04660655660654+0.54%1371,309858,576
2020-12-03655651.5661651.5-0.23%1841,8481,210,549
2020-12-02656.5653656.5632-0.53%2152,1511,396,011
2020-12-01642.5656.5660638.5+2.10%3084,6002,997,364
2020-11-30632.5643644632+2.23%2202,0521,315,821
2020-11-27645.5629645.5625-0.32%2492,9961,896,686
2020-11-26634.5631640.5624+0.16%2792,0491,291,295
2020-11-25625630650.5615-0.40%3695,7283,634,407
2020-11-24628632.5685618+1.36%198141,36526,905,740
2020-11-23610.5624626610+3.14%4949,7266,008,478
2020-11-20582.5605610582.5+1.60%1753,9562,385,052
2020-11-19599595.5601571+0.08%1072,9001,715,158
2020-11-18596.5595599.5589-0.25%51337199,844
2020-11-17600596.5600589-0.83%75727432,776
2020-11-16599.5601.5602.5590+1.86%1101,336801,385
2020-11-13590590.5598.5585-0.76%85874517,264
2020-11-12590595600585+1.02%75461273,348
2020-11-11590589592.5574+0.86%881,300763,333
2020-11-10583.5584586576-0.09%61529306,587
2020-11-09570584.5593.5570+1.65%992,2941,341,931
2020-11-06563.5575577562.5+3.14%963,5062,009,202
2020-11-05554557.5566.5552+0.45%81320178,593
2020-11-03554555559552+0.91%641,465811,965
2020-11-02545550553.5538.5+1.01%76542294,407
2020-10-30567.5544.5567.5542-2.77%1801,8731,022,139
2020-10-29549.5560569.5549.5+2.28%66438243,389
2020-10-28561.5547.5565540-3.95%1931,8791,040,034
2020-10-27566570578553.5+0.53%2072,2921,283,161
2020-10-26587567587567-2.91%1962,5301,448,136
2020-10-235905845905760.00%114863500,658
2020-10-22576.5584587576.5+0.60%66442257,703
2020-10-21582580.5586575.5-0.17%74461267,607
2020-10-20591581.5592.5500.5-1.61%2614,2862,433,908
2020-10-19591591593.5590-0.34%68396233,987
2020-10-16597.5593597.5590+0.17%61595351,879
2020-10-15598592598592-0.50%50339201,333
2020-10-14595595598.55950.00%45420250,237
2020-10-13605.5595605.5592.5-0.34%100786467,951
2020-10-12602.5597602.5593.5+0.42%45246146,572
2020-10-09590594.5599590-0.34%80335199,353
2020-10-08602596.5606595.5-0.75%1921,9981,199,383
2020-10-07609601609600-0.25%911,074645,357
2020-10-06605.5602.5606.5602-0.50%111950573,907
2020-10-05605605.5605.5600+0.08%73302182,109
2020-10-02600605606.5600-0.08%66173104,198
2020-10-01600605.5610600-0.41%1001,9311,162,326
2020-09-30606608609600.5+0.08%1432,0551,239,254
2020-09-29605607.5614.5600-0.41%1612,2121,337,306
2020-09-28617.5610620610-0.81%2222,8531,754,265
2020-09-25610615643.5605+1.74%101219,28511,949,086
2020-09-24594.5604.5612594+1.43%3057,7244,665,488
2020-09-23600.5596601593-0.25%1331,302774,888
2020-09-22598.5597.5602.5586-0.08%61882526,541
2020-09-21601598603598-0.91%691,416850,001
2020-09-18605.5603.5605.5600.5-0.08%601,356815,771
2020-09-17602604605602+0.08%54705424,740
2020-09-16609603.56096030.00%58634382,621
2020-09-15607603.5611603.5-0.49%97829503,626
2020-09-14602.5606.5615602.5+1.08%1921,555943,266
2020-09-11587.5600614585.5+1.18%3327,7334,663,546
2020-09-10595.5593595.5588.5+0.51%91862508,597
2020-09-09590590594588.50.00%591,206711,668
2020-09-08589590594588.5-0.51%1061,354798,290
2020-09-07592.5593594587+0.08%81423250,149
2020-09-04590.5592.5594.5588.5+0.25%56368217,959
2020-09-03591591595590.5-0.25%101486287,920
2020-09-02595.5592.5599.5590-0.84%1772,6061,545,707
2020-09-01595597.5599594+0.17%1661,9401,154,703
2020-08-31600596.5601595-0.08%1181,316787,390
2020-08-28602.5597602.5594.5-0.42%1383,3572,002,250
2020-08-27603.5599.5608594+0.17%1662,4871,491,234
2020-08-26599.5598.5602595+0.17%108960574,625
2020-08-25599.5597.5599.5596-0.17%65411245,328
2020-08-24601.5598.5601.5595.5+0.34%75537320,210
2020-08-21597.5596.5599.5595.5+0.08%119825492,366
2020-08-20599.5596600596-0.50%106628375,619
2020-08-19602599602596-0.17%1231,7531,048,738
2020-08-186006006035960.00%1601,7981,074,840
2020-08-17603.5600603.5599-0.25%125835501,286
2020-08-14603601.5604600-0.25%108739444,056
2020-08-13600.5603603.5600+0.42%71633381,326
2020-08-12603600.5603600-0.41%1191,119672,239
2020-08-11600603604597-0.08%1353,2021,929,556
2020-08-10604603.5605598-0.08%92689414,244
2020-08-07600604608597+0.08%1562,9241,755,138
2020-08-06600.5603.5606.5600+0.33%109453273,512
2020-08-05604.5601.5604.5600-0.50%1461,6761,008,600
2020-08-04604.5604.5609.5598+1.09%1667,2394,372,079
2020-08-03601.5598604.5598-0.17%1631,515907,584
2020-07-31600599605555-0.33%1653,9882,348,722
2020-07-30598601605.5597.5+0.25%1626,8944,147,105
2020-07-29598599.5600590+0.25%2241,7381,035,904
2020-07-28598598602593.50.00%3623,4462,055,706
2020-07-27601.5598605597-0.50%3523,1201,870,789
2020-07-24603601605600-0.58%2692,3451,410,094
2020-07-23610604.5610601-0.66%3714,9472,992,109
2020-07-22609.5608.5615.5607-2.17%4027,6994,691,839
2020-07-21625622625614.5+0.65%4037,8334,862,324
2020-07-20608618626.5606-0.48%3959,4675,855,127
2020-07-17614.5621622610.5+1.22%2936,4723,992,952
2020-07-16613613.5615608-0.08%1501,466896,872
2020-07-15609614615607+0.99%1492,3661,447,349
2020-07-14606.5608612606+0.33%1691,531931,744
2020-07-13614606614606-0.90%1692,0011,218,343
2020-07-10610611.5613607+0.58%57858524,184
2020-07-09610.5608611.5605.5-0.41%1611,480899,009
2020-07-08609610.5612607+0.08%66371226,270
2020-07-07608.5610613608.5-0.33%751,201733,297
2020-07-06606.5612613606.5+0.66%121930568,202
2020-07-03610608611.5606-0.33%118854519,442
2020-07-02601610613598.5-1.45%2712,6781,623,932
2020-06-30623619640616.5-0.64%2613,4112,128,240
2020-06-29612623629606+1.71%3365,4893,395,155
2020-06-26624612.5624602+0.49%1561,443881,662
2020-06-25618609.56186050.00%2572,0271,230,545
2020-06-23610609.56146050.00%2254,1022,496,979
2020-06-22605.5609.5625601.5-0.49%1921,6431,000,195
2020-06-19603612.5612.5601+1.58%1732,8281,710,940
2020-06-18599.5603603599+0.58%116960578,013
2020-06-17612599.5612598-0.91%3927,7064,630,262
2020-06-16616.5605616.5603-0.66%3964,9403,002,638
2020-06-15626609626609-0.81%2215,0923,125,777
2020-06-11617614623612-1.05%1795,7033,512,531
2020-06-10622.5620.5629618.5-0.32%2565,7223,561,675
2020-06-09608622.5648.5608+2.81%89611,4387,124,532
2020-06-08620605.5620599-0.66%35712,3747,496,194
2020-06-05610609.5610593+1.58%3627,9424,738,660
2020-06-04592.5600602592.50.00%1622,2811,366,076
2020-06-036006006005940.00%2082,7861,665,271
2020-06-02600600608592.5-1.32%48111,6877,009,374
2020-06-01621.5608621.5600-0.49%4273,6092,184,102
2020-05-29634611650.5606-1.85%5597,4474,550,397
2020-05-28629.5622.5629.5617-1.03%5087,0624,373,993
2020-05-27650629650622-3.82%5349,6206,043,779
2020-05-26634.5654692622+3.81%4748,4565,451,820
2020-05-25622.5630631615+0.48%3922,9041,803,344
2020-05-22629627633.5623-0.79%3716,0813,809,054
2020-05-21638632638629-1.02%4205,5073,477,218
2020-05-20636638.5642632-0.08%3655,0563,213,631
2020-05-19649639649633.5-1.69%3361,8631,189,545
2020-05-18654650654640+0.62%3882,4821,599,147
2020-05-15665646665645.5-2.27%3655,3933,506,771
2020-05-14660.5661667650-1.27%4643,4902,289,749
2020-05-13680669.5680661.5-1.76%4423,5622,375,533
2020-05-12698681.5702666-1.23%4448,1365,512,344
2020-05-08678.5690690672+1.47%2222,4431,657,289
2020-05-076716806846670.00%3373,4162,293,200
2020-05-06675680690669-0.07%3694,7223,182,733
2020-05-05709680.5709668-1.45%7047,9205,370,473
2020-05-04716690.5717.5667.5-3.63%118321,45614,777,911
2020-04-30738.5716.5739.5706-2.91%80811,3708,207,466
2020-04-29747.5738773729.5-1.34%76712,6219,342,677
2020-04-28731.5748773731.5+1.49%10418,4836,333,506
2020-04-27736737760725-0.41%8295,2763,909,404
2020-04-24764740768724.5-2.89%153411,0538,218,715
2020-04-23745.5762783.5720.5+2.90%223018,97214,188,210
2020-04-22752.5740.5764733-0.60%116710,6857,930,938
2020-04-21832.5745840.5741-11.31%327133,11825,264,028
2020-04-20820840930753+4.74%434546,71339,885,886
2020-04-1710178021024773-20.59%533979,06868,003,187
2020-04-1673310101025.5733+37.79%5380131,845125,335,397
2020-04-15730733733725+0.21%28685501,459
2020-04-14731.5731.5732722.5+1.18%2612187,978
2020-04-137237237327230.00%25362264,394
2020-04-10728.5723731.5722.5-0.75%12815588,958
2020-04-09723728.5731.5722.5-0.41%1813295,505
2020-04-08736.5731.5736.5722.5+1.25%685,846
2020-04-07732722.5732722.5-1.23%83324,053
2020-04-06732731.5732722.5-0.07%92518,206
2020-04-03727.5732732722.5+0.62%575,093
2020-04-02723727.5731.5723-0.61%564,360
2020-04-01731732732728+0.76%12361264,210
2020-03-31726.5726.5732726+0.62%63726,893
2020-03-30730722730720.5-1.10%18404292,856
2020-03-27736730736729.5-2.01%82,9272,145,391
2020-03-26744.5745745744.5+0.07%21813,406
2020-03-25735.5744.5745735.5-0.07%221,5961,174,717
2020-03-24740.5745745735.5+1.71%15505373,892
2020-03-23733732.5733732.5-1.61%72,4021,759,466
2020-03-20675744.5745600+1.15%151,7071,255,110
2020-03-19737.5736737.5735.5-0.61%101,332982,303
2020-03-18748740.5748740.5-1.79%93,8972,900,730
2020-03-17675754754460+0.80%235435,702
2020-03-16748748757.57480.00%13671501,930
2020-03-13748748757.5748-1.32%1110276,333
2020-03-12753.5758762.5748.5+0.33%323,1792,395,492
2020-03-11757755.5757755.5-0.20%52,6712,021,946
2020-03-10696757767550-1.30%2910,7948,252,047
2020-03-067677677737670.00%127960,621
2020-03-057777677777670.00%253,3872,601,788
2020-03-04767767767767-0.78%2139,971
2020-03-03767773773767+0.78%811387,228
2020-03-02767.5767774767-0.07%13178136,575
2020-02-28767767.5769767+0.07%14143109,693
2020-02-277677677687670.00%132,2081,693,969
2020-02-267617677677610.00%9250191,744
2020-02-257737677767670.00%152,7252,090,781
2020-02-21768767768767-0.71%4507388,874
2020-02-20769772.5772.5767+0.46%8545418,615
2020-02-19767.5769774.5767+0.13%10187143,469
2020-02-18775768775768-1.03%71,7861,371,689
2020-02-17769776777768+0.98%107356,118
2020-02-14771.5768.5777768.5-0.39%14377291,341
2020-02-13774771.5774768-0.32%15162124,534
2020-02-12778774778774-0.51%61813,948
2020-02-11774778789773+0.52%252,9732,308,578
2020-02-10774774774770.5+1.11%132,0841,613,004
2020-02-07773.5765.5774765.5+0.07%121,7301,338,899
2020-02-06766.5765766.5765+0.07%42015,326
2020-02-05771764.5777762-0.84%412,6862,066,522
2020-02-047717717717620.00%19959735,095
2020-02-03769.5771771769.5+0.33%17795612,494
2020-01-31763768.5768.5763-0.19%2107,658
2020-01-30765770770762.5-0.06%1610479,998
2020-01-29771770.5771762-0.06%33860656,213
2020-01-28770.5771772768+1.11%14297229,243
2020-01-27770762.5771761-0.97%253,7582,892,302
2020-01-24765770771762.5+1.18%15289221,685
2020-01-237627617717610.00%312,7862,124,958
2020-01-22760761771760-0.52%431,090832,219
2020-01-21769.5765769.5760.5-0.58%1010278,367
2020-01-20761769.5769.5760+0.26%19343262,854
2020-01-17768767.5769.5760-0.13%181,120860,164
2020-01-16760.5768.5768.5760+1.25%162,0161,549,020
2020-01-15759759768.57590.00%263,3382,551,781
2020-01-14759.5759765759-0.85%231,014769,785
2020-01-13768765.5768.5759-0.39%29728553,098
2020-01-10768.5768.5768.57630.00%136852,228
2020-01-09765768.5768.5759.5+1.18%20712546,925
2020-01-08752759.5766.5752-0.07%19225170,982
2020-01-06767.5760767.5759-0.13%183526,609
2020-01-03761761767.57610.00%1712897,438

Архив котировок акции GEMA по годам

2026   2025   2024   2023   2022   2021   2020   2019