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)
2023-12-29	998	1002	1002	991	+1.01%	97	732	728,197
2023-12-28	997.5	992	1001	991.5	-0.10%	175	577	574,470
2023-12-27	1002	993	1002	983.5	-0.90%	180	1,935	1,920,961
2023-12-26	1000.5	1002	1006	994.5	+0.35%	103	403	403,559
2023-12-25	979	998.5	1004	979	-1.09%	262	2,553	2,543,203
2023-12-22	1012.5	1009.5	1017.5	991	-0.30%	297	3,809	3,839,034
2023-12-21	1020.5	1012.5	1028.5	986	-0.78%	267	2,346	2,364,721
2023-12-20	1030	1020.5	1045	1018	+0.29%	109	579	593,153
2023-12-19	1020	1017.5	1020	1002	+0.94%	189	987	1,001,940
2023-12-18	1028	1008	1028	990.5	+0.45%	334	4,026	4,052,375
2023-12-15	995.5	1003.5	1010.5	989.5	+0.85%	121	856	854,649
2023-12-14	1004.5	995	1009.5	987.5	-1.14%	179	1,833	1,828,508
2023-12-13	959.5	1006.5	1006.5	959.5	+4.79%	189	6,252	6,163,107
2023-12-12	960.5	960.5	970	950.5	-0.31%	110	579	555,778
2023-12-11	958	963.5	964	950	+1.47%	129	606	580,348
2023-12-08	946	949.5	965	946	+0.11%	97	735	703,676
2023-12-07	948.5	948.5	965.5	942	+0.32%	161	1,276	1,215,679
2023-12-06	950	945.5	975.5	945	-0.47%	180	830	789,683
2023-12-05	963	950	963	935.5	-1.81%	249	860	812,267
2023-12-04	1008	967.5	1008	941	-3.39%	291	1,736	1,688,789
2023-12-01	1011.5	1001.5	1020	994	0.00%	117	537	540,385
2023-11-30	1004	1001.5	1015	1000.5	-0.30%	124	513	516,681
2023-11-29	1006	1004.5	1007.5	997.5	-0.25%	76	423	424,174
2023-11-28	1006.5	1007	1007.5	990.5	-0.05%	110	447	448,376
2023-11-27	1029	1007.5	1035	977.5	-2.04%	290	1,561	1,589,003
2023-11-24	1036.5	1028.5	1036.5	1028	-0.77%	172	399	411,581
2023-11-23	1042	1036.5	1042	1035	-0.05%	98	383	397,409
2023-11-22	1026.5	1037	1042.5	1001	-0.48%	222	1,220	1,257,861
2023-11-21	1046.5	1042	1052.5	1038	+0.14%	127	474	495,248
2023-11-20	1040	1040.5	1053	1040	-0.05%	143	361	377,921
2023-11-17	1054	1041	1054.5	1038	-1.23%	112	745	777,044
2023-11-16	1049.5	1054	1055	1039.5	+0.05%	86	400	419,882
2023-11-15	1043.5	1053.5	1055.5	1039.5	+1.01%	190	670	700,494
2023-11-14	1086.5	1043	1096	1030	-4.00%	524	4,763	5,076,152
2023-11-13	1099	1086.5	1099	1084	+0.32%	194	1,053	1,151,830
2023-11-10	1089	1083	1099	1083	0.00%	258	1,867	2,034,233
2023-11-09	1108	1083	1108	1083	-1.01%	180	1,207	1,312,306
2023-11-08	1065.5	1094	1122.5	1060	+2.67%	522	4,452	4,864,442
2023-11-07	1080	1065.5	1080	1055	-1.34%	168	1,116	1,188,884
2023-11-06	1053.5	1080	1080	1053.5	+1.69%	159	982	1,052,847
2023-11-03	1080	1062	1087	1058	-0.47%	208	1,071	1,143,902
2023-11-02	1081.5	1067	1104.5	1062	-2.11%	217	2,243	2,439,306
2023-11-01	1083	1090	1108	1079	+0.60%	140	1,778	1,941,658
2023-10-31	1076.5	1083.5	1086.5	1068	+0.60%	128	794	855,347
2023-10-30	1067.5	1077	1099	1060	+0.75%	197	1,626	1,756,347
2023-10-27	1080.5	1069	1084.5	1064	-1.06%	190	1,061	1,136,092
2023-10-26	1086	1080.5	1094	1080	-0.41%	167	691	748,766
2023-10-25	1106	1085	1106.5	1067.5	-1.09%	274	1,561	1,696,514
2023-10-24	1087.5	1097	1108	1083	+0.83%	188	1,495	1,641,719
2023-10-23	1109	1088	1109	1087	-2.16%	271	1,774	1,939,665
2023-10-20	1108.5	1112	1112	1094.5	+0.27%	213	1,099	1,213,335
2023-10-19	1124	1109	1124	1085	-1.33%	307	2,131	2,360,949
2023-10-18	1118	1124	1126	1116.5	0.00%	100	466	522,780
2023-10-17	1124	1124	1132	1112.5	-0.71%	471	1,681	1,886,011
2023-10-16	1123	1132	1132	1114	+1.07%	245	1,250	1,401,804
2023-10-13	1129.5	1120	1132.5	1114	+0.04%	211	1,491	1,668,062
2023-10-12	1123	1119.5	1132	1118.5	-0.49%	109	878	986,380
2023-10-11	1125.5	1125	1138.5	1123.5	-0.66%	138	830	937,975
2023-10-10	1126	1132.5	1139	1118.5	+0.49%	370	2,366	2,667,036
2023-10-09	1147	1127	1147	1125	-1.49%	302	1,515	1,715,355
2023-10-06	1192	1144	1192	1125	-2.72%	350	2,858	3,287,639
2023-10-05	1194.5	1176	1194.5	1176	-0.25%	563	3,154	3,731,306
2023-10-04	1177	1179	1198.5	1154	-1.75%	609	3,526	4,164,282
2023-10-03	1200	1200	1200	1123.5	+7.87%	2335	23,141	26,974,536
2023-10-02	1100	1112.5	1119	1092	+0.32%	712	6,216	6,906,568
2023-09-29	1110.5	1109	1122.5	1093	+0.05%	306	1,990	2,196,742
2023-09-28	1140	1108.5	1140	1104.5	-0.54%	524	4,378	4,912,440
2023-09-27	1100.5	1114.5	1120	1091	+1.13%	387	3,505	3,885,309
2023-09-26	1126	1102	1126	1083	-2.13%	844	5,106	5,603,988
2023-09-25	1180.5	1126	1180.5	1100	-6.87%	1846	20,459	23,115,890
2023-09-22	1202.5	1209	1237	1195.5	+0.08%	878	8,837	10,719,965
2023-09-21	1280	1208	1280	1202.5	-4.13%	618	10,675	13,106,118
2023-09-20	1301	1260	1301	1202.5	+4.78%	2005	18,834	23,357,054
2023-09-19	1229	1202.5	1241.5	1171	-0.95%	618	6,671	8,027,173
2023-09-18	1228	1214	1400.5	1157	-1.02%	2319	26,427	33,151,161
2023-09-15	1188	1226.5	1226.5	1188	+2.46%	384	2,164	2,614,526
2023-09-14	1209.5	1197	1223.5	1193	-0.87%	576	8,790	10,548,348
2023-09-13	1219.5	1207.5	1228	1197	-0.04%	409	3,772	4,579,787
2023-09-12	1222.5	1208	1241	1172.5	+2.76%	492	5,107	6,183,631
2023-09-11	1224	1175.5	1224	1170	+0.56%	367	2,794	3,311,624
2023-09-08	1188.5	1169	1207.5	1119	-1.23%	620	5,074	5,827,843
2023-09-07	1230	1183.5	1279	1175	-3.31%	1251	13,438	16,438,314
2023-09-06	1198	1224	1232	1150.5	+2.51%	917	7,472	9,011,789
2023-09-05	1129.5	1194	1250	1129.5	+5.76%	2026	16,381	19,636,949
2023-09-04	1118	1129	1164	1110.5	+1.71%	954	6,318	7,140,508
2023-09-01	1118	1110	1118.5	1105	-0.72%	375	2,531	2,818,745
2023-08-31	1118.5	1118	1118.5	1106.5	+1.18%	400	3,643	4,060,723
2023-08-30	1100	1105	1118	1087	+0.96%	414	3,076	3,380,602
2023-08-29	1106	1094.5	1106	1087	-0.14%	325	2,216	2,422,624
2023-08-28	1102	1096	1107	1088.5	-0.45%	362	2,476	2,718,102
2023-08-25	1100	1101	1105	1089.5	+0.14%	346	2,887	3,172,636
2023-08-24	1061.5	1099.5	1100	1061.5	+3.73%	604	4,367	4,742,742
2023-08-23	1075.5	1060	1076.5	1053.5	-0.56%	306	4,409	4,704,397
2023-08-22	1065	1066	1077	1050	+0.19%	374	3,648	3,872,874
2023-08-21	1056	1064	1074	1052	+1.14%	420	3,529	3,748,918
2023-08-18	1039.5	1052	1066	1030	+1.20%	488	5,009	5,259,049
2023-08-17	1032.5	1039.5	1045.5	995	+0.68%	455	3,838	3,951,228
2023-08-16	1046	1032.5	1066	975.5	-2.27%	1586	14,817	15,026,961
2023-08-15	1058.5	1056.5	1077	1029.5	-0.19%	755	6,014	6,355,689
2023-08-14	1100	1058.5	1109.5	1028.5	-1.67%	1517	16,766	18,109,261
2023-08-11	997	1076.5	1128	983	+8.03%	3646	44,359	46,911,197
2023-08-10	977.5	996.5	1006	947.5	+5.17%	1748	23,477	22,911,690
2023-08-09	939.5	947.5	949	927	+1.61%	900	14,694	13,826,574
2023-08-08	941	932.5	941.5	928.5	-0.80%	345	3,059	2,851,895
2023-08-07	942	940	945	936	+0.75%	444	10,965	10,305,038
2023-08-04	939.5	933	943.5	930	-0.69%	769	8,066	7,546,612
2023-08-03	941	939.5	942	937	-0.16%	358	1,874	1,760,137
2023-08-02	942.5	941	953.5	937.5	-0.05%	563	10,417	9,801,270
2023-08-01	944.5	941.5	946	938.5	+0.05%	428	2,811	2,646,478
2023-07-31	944.5	941	954	937.5	0.00%	500	6,914	6,531,867
2023-07-28	941.5	941	952	937	-0.05%	381	3,411	3,215,818
2023-07-27	940	941.5	950	936.5	+0.16%	437	2,612	2,457,309
2023-07-26	939	940	954.5	936	+0.11%	452	4,270	4,021,830
2023-07-25	938.5	939	945	937.5	+0.11%	341	1,647	1,549,321
2023-07-24	947.5	938	947.5	935	-0.11%	339	1,002	941,654
2023-07-21	945.5	939	946.5	937	-0.74%	451	2,050	1,926,518
2023-07-20	950.5	946	955	943	-0.42%	412	2,064	1,955,224
2023-07-19	951	950	960	947	0.00%	411	2,081	1,988,180
2023-07-18	945	950	960	945	+0.53%	276	1,475	1,403,969
2023-07-17	958.5	945	958.5	940	-0.89%	390	1,210	1,149,187
2023-07-14	956	953.5	958	948.5	-0.16%	378	1,438	1,368,730
2023-07-13	963.5	955	973	952	-0.62%	350	1,403	1,344,324
2023-07-12	967	961	970	957	-0.62%	309	1,334	1,283,349
2023-07-11	963	967	977	963	+0.62%	191	995	964,222
2023-07-10	962.5	961	975	960	+0.52%	344	2,165	2,089,946
2023-07-07	950	956	965	949	+0.16%	359	1,732	1,655,805
2023-07-06	966	954.5	966	954.5	-1.09%	299	1,465	1,404,264
2023-07-05	964.5	965	971	963	0.00%	111	638	616,441
2023-07-04	968	965	977.5	961	-0.36%	111	509	491,754
2023-07-03	975	968.5	990	965.5	-0.56%	170	987	960,510
2023-06-30	995	974	995.5	974	-1.52%	220	2,039	2,003,947
2023-06-29	1000	989	1000	974	-1.20%	246	1,323	1,302,159
2023-06-28	944	1001	1049	940.5	+6.09%	1304	11,411	11,399,148
2023-06-27	977	943.5	977	915	+0.11%	182	851	808,368
2023-06-26	969	942.5	969	920	-2.08%	234	1,703	1,601,589
2023-06-23	965	962.5	980	953	-0.72%	154	1,267	1,223,805
2023-06-22	944	969.5	976.5	944	+1.62%	187	1,620	1,562,858
2023-06-21	944.5	954	960.5	943	+1.06%	116	524	497,976
2023-06-20	956.5	944	956.5	943	-0.84%	126	545	515,709
2023-06-19	959	952	959	948.5	+0.63%	78	327	311,362
2023-06-16	955	946	959.5	945	-0.73%	129	519	493,682
2023-06-15	963	953	969.5	949.5	+0.37%	121	332	318,727
2023-06-14	950	949.5	968	933.5	+0.16%	126	848	805,972
2023-06-13	919.5	948	949.5	917.5	+3.16%	200	1,919	1,795,687
2023-06-09	935	919	936.5	900	-1.29%	243	1,877	1,726,816
2023-06-08	931	931	935	927.5	-0.05%	77	308	287,038
2023-06-07	937.5	931.5	990	920	+1.03%	269	1,168	1,097,005
2023-06-06	928	922	929	910	-1.76%	180	1,137	1,045,340
2023-06-05	952	938.5	966	932	-0.79%	282	2,838	2,687,872
2023-06-02	947	946	951	937.5	+0.91%	110	345	325,467
2023-06-01	952	937.5	952	905	-1.11%	124	639	597,928
2023-05-31	932	948	955	932	+1.72%	117	908	855,898
2023-05-30	949	932	970	925	-1.89%	284	2,082	1,958,518
2023-05-29	916	950	987.5	911	+4.28%	409	3,693	3,498,244
2023-05-26	915.5	911	928	903	-0.49%	290	1,895	1,739,985
2023-05-25	923	915.5	923	871	-0.70%	300	2,079	1,877,698
2023-05-24	948	922	948	897.5	-0.05%	154	1,053	965,036
2023-05-23	974.5	922.5	974.5	911.5	-5.09%	608	5,265	4,893,702
2023-05-22	960	972	1060	911	+4.40%	1554	12,473	12,272,324
2023-05-19	900	931	944.5	883.5	+4.49%	425	3,319	3,041,618
2023-05-18	894.5	891	895	878	-0.22%	128	661	585,622
2023-05-17	892	893	895	887	+0.11%	49	330	294,667
2023-05-16	896.5	892	896.5	881	+0.79%	86	395	350,378
2023-05-15	879	885	887	872.5	+0.45%	125	808	709,996
2023-05-12	898.5	881	899	878	-0.73%	78	880	776,030
2023-05-11	890	887.5	900.5	881.5	-0.28%	96	809	722,227
2023-05-10	878.5	890	890.5	876.5	+1.54%	88	479	424,582
2023-05-08	898	876.5	910	870	-0.79%	122	1,959	1,736,066
2023-05-05	893	883.5	903	871	-1.06%	170	1,683	1,497,249
2023-05-04	892.5	893	897.5	883	+0.06%	94	342	304,610
2023-05-03	896.5	892.5	927	883	-1.49%	224	1,355	1,216,294
2023-05-02	920	906	925.5	900	-0.88%	298	3,751	3,416,147
2023-04-28	918.5	914	927.5	910.5	-0.38%	176	1,131	1,037,767
2023-04-27	905.5	917.5	929	905.5	+1.33%	131	1,295	1,184,432
2023-04-26	905.5	905.5	915	905.5	-0.06%	99	1,582	1,435,895
2023-04-25	909.5	906	910	905.5	-0.22%	62	256	232,406
2023-04-24	906.5	908	910	901.5	+0.94%	83	413	374,361
2023-04-21	902	899.5	907.5	897	-0.22%	110	544	489,509
2023-04-20	909.5	901.5	910	898	-0.50%	74	325	293,959
2023-04-19	909.5	906	910	900	-0.17%	129	973	880,142
2023-04-18	910	907.5	910	902	-0.22%	132	683	618,995
2023-04-17	915.5	909.5	918	905	-0.60%	101	906	824,561
2023-04-14	919.5	915	927	902	-0.33%	110	1,164	1,055,894
2023-04-13	913.5	918	919.5	903	+0.49%	148	461	419,150
2023-04-12	930.5	913.5	930.5	892	+0.11%	178	1,439	1,304,305
2023-04-11	915	912.5	930	911	-0.16%	304	3,177	2,915,143
2023-04-10	909	914	917	905	+0.49%	184	801	730,412
2023-04-07	866.5	909.5	920	864.5	+5.02%	530	4,753	4,222,314
2023-04-06	865	866	874	852	-0.17%	135	1,048	906,719
2023-04-05	867	867.5	869	854.5	-0.69%	123	690	594,491
2023-04-04	879.5	873.5	880	862.5	-0.23%	174	738	641,672
2023-04-03	853.5	875.5	888	852	+2.88%	238	2,509	2,182,122
2023-03-31	850	851	862	846	+0.24%	201	1,090	929,613
2023-03-30	851.5	849	855	846	-0.24%	157	520	441,750
2023-03-29	853.5	851	858	840	-0.23%	151	525	445,697
2023-03-28	855	853	861	850	-0.23%	99	248	211,440
2023-03-27	854	855	862	846	-0.18%	185	796	680,288
2023-03-24	858	856.5	858.5	850	-0.17%	101	655	559,378
2023-03-23	863	858	869	854.5	-0.98%	163	1,192	1,025,301
2023-03-22	870	866.5	870	854	+0.87%	164	938	810,333
2023-03-21	858.5	859	859	845	+0.88%	156	895	764,200
2023-03-20	838.5	851.5	857	828	+1.92%	395	2,024	1,708,546
2023-03-17	828	835.5	841	825.5	+0.91%	144	1,062	885,618
2023-03-16	839.5	828	843	827	-0.84%	98	772	642,725
2023-03-15	835.5	835	842.5	825.5	-0.60%	68	300	250,255
2023-03-14	840	840	842	837	-0.06%	48	318	267,002
2023-03-13	839.5	840.5	845.5	836.5	-0.12%	105	457	384,185
2023-03-10	831.5	841.5	845	831	+1.14%	109	555	465,873
2023-03-09	839	832	843	832	-0.83%	89	394	329,466
2023-03-07	849	839	849	835	0.00%	105	808	681,539
2023-03-06	828	839	844	827	+1.33%	163	1,013	850,129
2023-03-03	824	828	828	819.5	+1.04%	93	618	510,431
2023-03-02	819	819.5	828	813.5	-0.24%	136	926	759,906
2023-03-01	825	821.5	825	812.5	-0.24%	120	346	283,793
2023-02-28	822	823.5	824	811.5	+0.43%	142	1,137	932,349
2023-02-27	816	820	821	810	-0.49%	96	469	382,366
2023-02-24	818	824	829	818	+0.73%	68	286	235,420
2023-02-22	818	818	818	815.5	+0.37%	49	254	207,433
2023-02-21	809	815	825	808	+1.05%	80	426	347,604
2023-02-20	810	806.5	829	802.5	-0.80%	113	575	464,385
2023-02-17	806.5	813	813	806	+0.37%	125	429	347,037
2023-02-16	810	810	823	809	0.00%	128	908	739,740
2023-02-15	812.5	810	817	810	-0.92%	162	1,132	919,200
2023-02-14	829	817.5	829	813	-1.51%	207	829	680,303
2023-02-13	825	830	835	824.5	+0.18%	101	249	206,580
2023-02-10	827.5	828.5	839	823.5	-0.24%	208	923	766,903
2023-02-09	849.5	830.5	849.5	818	+0.36%	135	655	543,654
2023-02-08	829.5	827.5	838.5	820	-0.24%	129	710	586,952
2023-02-07	820	829.5	830	820	+0.85%	124	522	432,338
2023-02-06	816.5	822.5	830	816	+0.24%	172	605	498,591
2023-02-03	820.5	820.5	832	816	0.00%	146	495	407,367
2023-02-02	835.5	820.5	835.5	816	+0.31%	97	504	415,527
2023-02-01	832	818	841	816	-1.09%	209	2,146	1,772,897
2023-01-31	852.5	827	860	814	-1.31%	332	2,906	2,407,042
2023-01-30	828.5	838	860	810	+3.46%	574	4,878	4,059,102
2023-01-27	808.5	810	834	800	+1.06%	668	6,798	5,574,940
2023-01-26	770.5	801.5	850	770.5	+3.96%	1288	11,799	9,551,941
2023-01-25	771	771	773	768	-0.06%	74	189	145,648
2023-01-24	773	771.5	774	765	+0.06%	126	499	384,419
2023-01-23	773.5	771	775.5	764.5	-0.45%	141	654	502,599
2023-01-20	768.5	774.5	775	762.5	+0.78%	90	319	245,494
2023-01-19	778	768.5	780	755.5	-1.09%	197	1,125	863,316
2023-01-18	778.5	777	781	773.5	-0.13%	146	733	569,722
2023-01-17	790.5	778	790.5	778	-0.58%	121	426	333,507
2023-01-16	778.5	782.5	789.5	775	+0.84%	313	1,734	1,355,369
2023-01-13	779	776	781.5	763	-0.13%	308	2,901	2,244,527
2023-01-12	815.5	777	821.5	650	-4.72%	2040	26,268	19,881,687
2023-01-11	813.5	815.5	816.5	810.5	+0.06%	91	347	282,179
2023-01-10	803.5	815	817	800	+0.06%	86	310	251,921
2023-01-09	799	814.5	819	799	+1.81%	107	1,282	1,040,133
2023-01-06	805	800	805	796.5	-0.31%	70	311	248,820
2023-01-05	803	802.5	808	798	-0.06%	37	186	148,828
2023-01-04	807	803	807	802	+0.19%	40	118	94,757
2023-01-03	793	801.5	820	793	0.00%	111	389	312,454

Архив котировок акции GEMA по годам

2026 2025 2024 2023 2022 2021 2020 2019